{"ticker": "HSAI", "overview": {"name": "Hesai Group - American Depositary Share", "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": "HSAI", "has_prices": true, "as_of": "2026-10-30", "last": 12.18, "prev_close": 12.97, "change": -0.7900000000000009, "change_pct": -0.06090979182729382, "session_volume": 2324966.0, "vwap_5": 13.203193811517716, "vwap_20": 13.545032092502733, "vwap_60": 15.948159969624971, "vwap_250": 20.348796887529847, "high_52w": 28.79, "low_52w": 12.14, "avg_volume_20": 1886655.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001201", "src": "13DG", "ticker": "HSAI", "cik": "1861737", "company": "Hesai Group", "company_raw": "Hesai Group", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 4.2% passive stake in HSAI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001201-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001201", "src": "13DG", "ticker": "HSAI", "cik": "1861737", "company": "Hesai Group", "company_raw": "Hesai Group", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 4.2% passive stake in HSAI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001201-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}], "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": "Hesai Group - American Depositary Share", "new_value": "Hesai Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001861737", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001861737", "applied": 1, "detected_at": "2026-10-25T02:45:08.854422"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HSAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-02-09", "close": 21.05, "volume": 7544405.0}, {"date": "2023-02-10", "close": 22.2, "volume": 2083486.0}, {"date": "2023-02-13", "close": 22.43, "volume": 994766.0}, {"date": "2023-02-14", "close": 21.41, "volume": 560264.0}, {"date": "2023-02-15", "close": 22.25, "volume": 547429.0}, {"date": "2023-02-16", "close": 21.47, "volume": 659437.0}, {"date": "2023-02-17", "close": 22.1, "volume": 254952.0}, {"date": "2023-02-21", "close": 21.17, "volume": 357928.0}, {"date": "2023-02-22", "close": 21.03, "volume": 239829.0}, {"date": "2023-02-23", "close": 20.57, "volume": 299841.0}, {"date": "2023-02-24", "close": 19.0, "volume": 429933.0}, {"date": "2023-02-27", "close": 18.24, "volume": 741523.0}, {"date": "2023-02-28", "close": 18.72, "volume": 304967.0}, {"date": "2023-03-01", "close": 18.25, "volume": 461731.0}, {"date": "2023-03-02", "close": 19.13, "volume": 422850.0}, {"date": "2023-03-03", "close": 19.08, "volume": 114549.0}, {"date": "2023-03-06", "close": 18.99, "volume": 254433.0}, {"date": "2023-03-07", "close": 18.47, "volume": 425535.0}, {"date": "2023-03-08", "close": 19.04, "volume": 268641.0}, {"date": "2023-03-09", "close": 19.02, "volume": 230171.0}, {"date": "2023-03-10", "close": 19.0, "volume": 474837.0}, {"date": "2023-03-13", "close": 18.24, "volume": 136141.0}, {"date": "2023-03-14", "close": 17.39, "volume": 148322.0}, {"date": "2023-03-15", "close": 15.24, "volume": 307438.0}, {"date": "2023-03-16", "close": 13.69, "volume": 542155.0}, {"date": "2023-03-17", "close": 13.85, "volume": 322164.0}, {"date": "2023-03-20", "close": 11.65, "volume": 238382.0}, {"date": "2023-03-21", "close": 12.82, "volume": 427075.0}, {"date": "2023-03-22", "close": 12.84, "volume": 252885.0}, {"date": "2023-03-23", "close": 14.1, "volume": 350727.0}, {"date": "2023-03-24", "close": 16.23, "volume": 328974.0}, {"date": "2023-03-27", "close": 15.26, "volume": 213821.0}, {"date": "2023-03-28", "close": 15.21, "volume": 100089.0}, {"date": "2023-03-29", "close": 15.06, "volume": 208234.0}, {"date": "2023-03-30", "close": 16.98, "volume": 265010.0}, {"date": "2023-03-31", "close": 15.47, "volume": 188137.0}, {"date": "2023-04-03", "close": 14.59, "volume": 65706.0}, {"date": "2023-04-04", "close": 13.01, "volume": 369765.0}, {"date": "2023-04-05", "close": 13.22, "volume": 355710.0}, {"date": "2023-04-06", "close": 12.17, "volume": 166726.0}, {"date": "2023-04-10", "close": 12.52, "volume": 248626.0}, {"date": "2023-04-11", "close": 12.11, "volume": 263033.0}, {"date": "2023-04-12", "close": 11.52, "volume": 263426.0}, {"date": "2023-04-13", "close": 11.72, "volume": 151539.0}, {"date": "2023-04-14", "close": 11.93, "volume": 158801.0}, {"date": "2023-04-17", "close": 12.57, "volume": 314113.0}, {"date": "2023-04-18", "close": 12.44, "volume": 193179.0}, {"date": "2023-04-19", "close": 12.0, "volume": 119850.0}, {"date": "2023-04-20", "close": 12.17, "volume": 61686.0}, {"date": "2023-04-21", "close": 10.96, "volume": 361830.0}, {"date": "2023-04-24", "close": 8.68, "volume": 399712.0}, {"date": "2023-04-25", "close": 8.49, "volume": 532006.0}, {"date": "2023-04-26", "close": 8.55, "volume": 213073.0}, {"date": "2023-04-27", "close": 9.41, "volume": 135954.0}, {"date": "2023-04-28", "close": 9.02, "volume": 148352.0}, {"date": "2023-05-01", "close": 10.34, "volume": 364317.0}, {"date": "2023-05-02", "close": 9.7, "volume": 406877.0}, {"date": "2023-05-03", "close": 9.66, "volume": 304283.0}, {"date": "2023-05-04", "close": 9.66, "volume": 236335.0}, {"date": "2023-05-05", "close": 9.52, "volume": 402164.0}, {"date": "2023-05-08", "close": 9.41, "volume": 185611.0}, {"date": "2023-05-09", "close": 8.66, "volume": 265715.0}, {"date": "2023-05-10", "close": 8.72, "volume": 139913.0}, {"date": "2023-05-11", "close": 8.89, "volume": 114991.0}, {"date": "2023-05-12", "close": 8.1, "volume": 172462.0}, {"date": "2023-05-15", "close": 7.39, "volume": 471755.0}, {"date": "2023-05-16", "close": 8.1, "volume": 383647.0}, {"date": "2023-05-17", "close": 8.36, "volume": 243625.0}, {"date": "2023-05-18", "close": 8.36, "volume": 770136.0}, {"date": "2023-05-19", "close": 8.73, "volume": 144996.0}, {"date": "2023-05-22", "close": 9.64, "volume": 461311.0}, {"date": "2023-05-23", "close": 9.37, "volume": 407187.0}, {"date": "2023-05-24", "close": 8.11, "volume": 868050.0}, {"date": "2023-05-25", "close": 7.98, "volume": 551754.0}, {"date": "2023-05-26", "close": 8.01, "volume": 561308.0}, {"date": "2023-05-30", "close": 7.95, "volume": 245737.0}, {"date": "2023-05-31", "close": 7.55, "volume": 359792.0}, {"date": "2023-06-01", "close": 8.03, "volume": 465117.0}, {"date": "2023-06-02", "close": 8.56, "volume": 336802.0}, {"date": "2023-06-05", "close": 8.13, "volume": 248669.0}, {"date": "2023-06-06", "close": 9.2, "volume": 262660.0}, {"date": "2023-06-07", "close": 8.85, "volume": 165117.0}, {"date": "2023-06-08", "close": 9.07, "volume": 191814.0}, {"date": "2023-06-09", "close": 9.0, "volume": 203014.0}, {"date": "2023-06-12", "close": 9.17, "volume": 238177.0}, {"date": "2023-06-13", "close": 11.15, "volume": 657453.0}, {"date": "2023-06-14", "close": 11.43, "volume": 291084.0}, {"date": "2023-06-15", "close": 11.21, "volume": 506537.0}, {"date": "2023-06-16", "close": 10.43, "volume": 518468.0}, {"date": "2023-06-20", "close": 9.54, "volume": 266521.0}, {"date": "2023-06-21", "close": 10.81, "volume": 236400.0}, {"date": "2023-06-22", "close": 10.6, "volume": 203700.0}, {"date": "2023-06-23", "close": 9.98, "volume": 164651.0}, {"date": "2023-06-26", "close": 10.19, "volume": 179715.0}, {"date": "2023-06-27", "close": 11.0, "volume": 196504.0}, {"date": "2023-06-28", "close": 10.47, "volume": 172035.0}, {"date": "2023-06-29", "close": 10.43, "volume": 166053.0}, {"date": "2023-06-30", "close": 10.53, "volume": 83404.0}, {"date": "2023-07-03", "close": 11.34, "volume": 227534.0}, {"date": "2023-07-05", "close": 11.37, "volume": 205770.0}, {"date": "2023-07-06", "close": 10.69, "volume": 202832.0}, {"date": "2023-07-07", "close": 10.52, "volume": 131825.0}, {"date": "2023-07-10", "close": 10.79, "volume": 111252.0}, {"date": "2023-07-11", "close": 12.62, "volume": 707816.0}, {"date": "2023-07-12", "close": 12.86, "volume": 627612.0}, {"date": "2023-07-13", "close": 12.02, "volume": 564290.0}, {"date": "2023-07-14", "close": 12.59, "volume": 329259.0}, {"date": "2023-07-17", "close": 13.26, "volume": 381859.0}, {"date": "2023-07-18", "close": 12.88, "volume": 392544.0}, {"date": "2023-07-19", "close": 11.82, "volume": 569563.0}, {"date": "2023-07-20", "close": 10.84, "volume": 455271.0}, {"date": "2023-07-21", "close": 10.38, "volume": 212160.0}, {"date": "2023-07-24", "close": 11.22, "volume": 313465.0}, {"date": "2023-07-25", "close": 11.26, "volume": 243678.0}, {"date": "2023-07-26", "close": 11.97, "volume": 377418.0}, {"date": "2023-07-27", "close": 12.3, "volume": 374885.0}, {"date": "2023-07-28", "close": 13.33, "volume": 422789.0}, {"date": "2023-07-31", "close": 12.72, "volume": 382952.0}, {"date": "2023-08-01", "close": 12.32, "volume": 453918.0}, {"date": "2023-08-02", "close": 11.6, "volume": 270729.0}, {"date": "2023-08-03", "close": 11.86, "volume": 217389.0}, {"date": "2023-08-04", "close": 11.18, "volume": 338470.0}, {"date": "2023-08-07", "close": 10.81, "volume": 484638.0}, {"date": "2023-08-08", "close": 11.79, "volume": 659364.0}, {"date": "2023-08-09", "close": 11.12, "volume": 330567.0}, {"date": "2023-08-10", "close": 11.07, "volume": 227877.0}, {"date": "2023-08-11", "close": 10.68, "volume": 360609.0}, {"date": "2023-08-14", "close": 11.02, "volume": 335165.0}, {"date": "2023-08-15", "close": 11.67, "volume": 417253.0}, {"date": "2023-08-16", "close": 11.52, "volume": 160377.0}, {"date": "2023-08-17", "close": 10.89, "volume": 206912.0}, {"date": "2023-08-18", "close": 9.73, "volume": 767391.0}, {"date": "2023-08-21", "close": 9.94, "volume": 234000.0}, {"date": "2023-08-22", "close": 9.9, "volume": 160339.0}, {"date": "2023-08-23", "close": 9.34, "volume": 239765.0}, {"date": "2023-08-24", "close": 9.12, "volume": 174412.0}, {"date": "2023-08-25", "close": 9.01, "volume": 362240.0}, {"date": "2023-08-28", "close": 9.63, "volume": 181115.0}, {"date": "2023-08-29", "close": 9.42, "volume": 274968.0}, {"date": "2023-08-30", "close": 9.33, "volume": 80558.0}, {"date": "2023-08-31", "close": 9.88, "volume": 242440.0}, {"date": "2023-09-01", "close": 10.5, "volume": 250073.0}, {"date": "2023-09-05", "close": 10.75, "volume": 363075.0}, {"date": "2023-09-06", "close": 10.78, "volume": 216805.0}, {"date": "2023-09-07", "close": 10.84, "volume": 431239.0}, {"date": "2023-09-08", "close": 11.7, "volume": 1544651.0}, {"date": "2023-09-11", "close": 10.05, "volume": 333450.0}, {"date": "2023-09-12", "close": 9.99, "volume": 147566.0}, {"date": "2023-09-13", "close": 9.69, "volume": 123256.0}, {"date": "2023-09-14", "close": 9.98, "volume": 101435.0}, {"date": "2023-09-15", "close": 10.17, "volume": 249727.0}, {"date": "2023-09-18", "close": 10.05, "volume": 86425.0}, {"date": "2023-09-19", "close": 10.57, "volume": 125487.0}, {"date": "2023-09-20", "close": 10.22, "volume": 40458.0}, {"date": "2023-09-21", "close": 10.15, "volume": 82528.0}, {"date": "2023-09-22", "close": 10.35, "volume": 187189.0}, {"date": "2023-09-25", "close": 10.51, "volume": 84881.0}, {"date": "2023-09-26", "close": 10.41, "volume": 51581.0}, {"date": "2023-09-27", "close": 10.25, "volume": 59374.0}, {"date": "2023-09-28", "close": 10.3, "volume": 89002.0}, {"date": "2023-09-29", "close": 10.0, "volume": 225997.0}, {"date": "2023-10-02", "close": 10.16, "volume": 22203.0}, {"date": "2023-10-03", "close": 9.84, "volume": 64091.0}, {"date": "2023-10-04", "close": 9.44, "volume": 153751.0}, {"date": "2023-10-05", "close": 9.16, "volume": 136896.0}, {"date": "2023-10-06", "close": 9.62, "volume": 106400.0}, {"date": "2023-10-09", "close": 9.8, "volume": 121080.0}, {"date": "2023-10-10", "close": 10.07, "volume": 149897.0}, {"date": "2023-10-11", "close": 10.0, "volume": 76855.0}, {"date": "2023-10-12", "close": 9.96, "volume": 124259.0}, {"date": "2023-10-13", "close": 9.73, "volume": 143783.0}, {"date": "2023-10-16", "close": 10.03, "volume": 99574.0}, {"date": "2023-10-17", "close": 9.75, "volume": 75596.0}, {"date": "2023-10-18", "close": 9.24, "volume": 137425.0}, {"date": "2023-10-19", "close": 9.54, "volume": 83625.0}, {"date": "2023-10-20", "close": 9.36, "volume": 96005.0}, {"date": "2023-10-23", "close": 9.52, "volume": 86031.0}, {"date": "2023-10-24", "close": 10.08, "volume": 610041.0}, {"date": "2023-10-25", "close": 9.92, "volume": 104723.0}, {"date": "2023-10-26", "close": 9.93, "volume": 72027.0}, {"date": "2023-10-27", "close": 10.0, "volume": 63083.0}, {"date": "2023-10-30", "close": 10.15, "volume": 65097.0}, {"date": "2023-10-31", "close": 9.66, "volume": 101383.0}, {"date": "2023-11-01", "close": 9.7, "volume": 108820.0}, {"date": "2023-11-02", "close": 10.405, "volume": 161509.0}, {"date": "2023-11-03", "close": 10.885, "volume": 256117.0}, {"date": "2023-11-06", "close": 10.07, "volume": 339514.0}, {"date": "2023-11-07", "close": 10.01, "volume": 252939.0}, {"date": "2023-11-08", "close": 10.0, "volume": 88018.0}, {"date": "2023-11-09", "close": 9.74, "volume": 195603.0}, {"date": "2023-11-10", "close": 9.87, "volume": 295369.0}, {"date": "2023-11-13", "close": 10.0, "volume": 290115.0}, {"date": "2023-11-14", "close": 11.0, "volume": 889010.0}, {"date": "2023-11-15", "close": 11.0, "volume": 933347.0}, {"date": "2023-11-16", "close": 10.0, "volume": 787310.0}, {"date": "2023-11-17", "close": 9.71, "volume": 421174.0}, {"date": "2023-11-20", "close": 9.87, "volume": 327834.0}, {"date": "2023-11-21", "close": 9.52, "volume": 422968.0}, {"date": "2023-11-22", "close": 9.52, "volume": 243319.0}, {"date": "2023-11-24", "close": 9.96, "volume": 936368.0}, {"date": "2023-11-27", "close": 10.63, "volume": 2635290.0}, {"date": "2023-11-28", "close": 10.95, "volume": 3333881.0}, {"date": "2023-11-29", "close": 10.84, "volume": 3276536.0}, {"date": "2023-11-30", "close": 10.6, "volume": 1073683.0}, {"date": "2023-12-01", "close": 10.01, "volume": 1348729.0}, {"date": "2023-12-04", "close": 9.91, "volume": 421291.0}, {"date": "2023-12-05", "close": 9.69, "volume": 323907.0}, {"date": "2023-12-06", "close": 9.55, "volume": 301548.0}, {"date": "2023-12-07", "close": 9.45, "volume": 397446.0}, {"date": "2023-12-08", "close": 9.35, "volume": 238900.0}, {"date": "2023-12-11", "close": 9.88, "volume": 525819.0}, {"date": "2023-12-12", "close": 9.82, "volume": 146397.0}, {"date": "2023-12-13", "close": 9.64, "volume": 415983.0}, {"date": "2023-12-14", "close": 9.48, "volume": 861396.0}, {"date": "2023-12-15", "close": 9.1, "volume": 614526.0}, {"date": "2023-12-18", "close": 8.43, "volume": 765608.0}, {"date": "2023-12-19", "close": 8.87, "volume": 487898.0}, {"date": "2023-12-20", "close": 8.58, "volume": 321755.0}, {"date": "2023-12-21", "close": 8.81, "volume": 180724.0}, {"date": "2023-12-22", "close": 8.52, "volume": 192965.0}, {"date": "2023-12-26", "close": 8.75, "volume": 234312.0}, {"date": "2023-12-27", "close": 8.88, "volume": 548563.0}, {"date": "2023-12-28", "close": 9.0, "volume": 422153.0}, {"date": "2023-12-29", "close": 8.91, "volume": 309735.0}, {"date": "2024-01-02", "close": 8.18, "volume": 290486.0}, {"date": "2024-01-03", "close": 8.12, "volume": 415869.0}, {"date": "2024-01-04", "close": 7.93, "volume": 863295.0}, {"date": "2024-01-05", "close": 8.09, "volume": 660933.0}, {"date": "2024-01-08", "close": 7.78, "volume": 606205.0}, {"date": "2024-01-09", "close": 7.85, "volume": 378352.0}, {"date": "2024-01-10", "close": 7.64, "volume": 240128.0}, {"date": "2024-01-11", "close": 8.2, "volume": 1228951.0}, {"date": "2024-01-12", "close": 7.71, "volume": 439864.0}, {"date": "2024-01-16", "close": 7.29, "volume": 524104.0}, {"date": "2024-01-17", "close": 7.07, "volume": 631646.0}, {"date": "2024-01-18", "close": 7.03, "volume": 273787.0}, {"date": "2024-01-19", "close": 7.17, "volume": 639093.0}, {"date": "2024-01-22", "close": 6.56, "volume": 654705.0}, {"date": "2024-01-23", "close": 6.68, "volume": 501858.0}, {"date": "2024-01-24", "close": 6.45, "volume": 742181.0}, {"date": "2024-01-25", "close": 6.48, "volume": 279836.0}, {"date": "2024-01-26", "close": 6.29, "volume": 197230.0}, {"date": "2024-01-29", "close": 6.7, "volume": 241110.0}, {"date": "2024-01-30", "close": 6.29, "volume": 517192.0}, {"date": "2024-01-31", "close": 5.83, "volume": 539184.0}, {"date": "2024-02-01", "close": 4.02, "volume": 4228116.0}, {"date": "2024-02-02", "close": 4.15, "volume": 4850252.0}, {"date": "2024-02-05", "close": 3.795, "volume": 1552135.0}, {"date": "2024-02-06", "close": 4.29, "volume": 772798.0}, {"date": "2024-02-07", "close": 3.95, "volume": 590986.0}, {"date": "2024-02-08", "close": 3.97, "volume": 423970.0}, {"date": "2024-02-09", "close": 4.03, "volume": 271179.0}, {"date": "2024-02-12", "close": 4.12, "volume": 496121.0}, {"date": "2024-02-13", "close": 4.02, "volume": 204740.0}, {"date": "2024-02-14", "close": 3.88, "volume": 290786.0}, {"date": "2024-02-15", "close": 3.95, "volume": 202155.0}, {"date": "2024-02-16", "close": 3.93, "volume": 241608.0}, {"date": "2024-02-20", "close": 3.8, "volume": 319159.0}, {"date": "2024-02-21", "close": 3.88, "volume": 140927.0}, {"date": "2024-02-22", "close": 3.89, "volume": 218965.0}, {"date": "2024-02-23", "close": 3.64, "volume": 292055.0}, {"date": "2024-02-26", "close": 3.62, "volume": 350567.0}, {"date": "2024-02-27", "close": 3.81, "volume": 902906.0}, {"date": "2024-02-28", "close": 3.74, "volume": 323172.0}, {"date": "2024-02-29", "close": 3.69, "volume": 318453.0}, {"date": "2024-03-01", "close": 4.44, "volume": 1786407.0}, {"date": "2024-03-04", "close": 4.9, "volume": 2169089.0}, {"date": "2024-03-05", "close": 4.67, "volume": 1891280.0}, {"date": "2024-03-06", "close": 5.46, "volume": 2224236.0}, {"date": "2024-03-07", "close": 5.67, "volume": 1276094.0}, {"date": "2024-03-08", "close": 5.76, "volume": 2011512.0}, {"date": "2024-03-11", "close": 5.37, "volume": 2845385.0}, {"date": "2024-03-12", "close": 5.16, "volume": 2003463.0}, {"date": "2024-03-13", "close": 4.655, "volume": 1115660.0}, {"date": "2024-03-14", "close": 4.39, "volume": 1543509.0}, {"date": "2024-03-15", "close": 4.64, "volume": 938475.0}, {"date": "2024-03-18", "close": 4.65, "volume": 788074.0}, {"date": "2024-03-19", "close": 5.1, "volume": 926391.0}, {"date": "2024-03-20", "close": 5.08, "volume": 831881.0}, {"date": "2024-03-21", "close": 5.07, "volume": 994383.0}, {"date": "2024-03-22", "close": 4.71, "volume": 711870.0}, {"date": "2024-03-25", "close": 4.57, "volume": 734015.0}, {"date": "2024-03-26", "close": 4.63, "volume": 228012.0}, {"date": "2024-03-27", "close": 4.68, "volume": 741448.0}, {"date": "2024-03-28", "close": 5.06, "volume": 2054510.0}, {"date": "2024-04-01", "close": 5.23, "volume": 1011178.0}, {"date": "2024-04-02", "close": 5.03, "volume": 387071.0}, {"date": "2024-04-03", "close": 5.18, "volume": 565197.0}, {"date": "2024-04-04", "close": 5.04, "volume": 477261.0}, {"date": "2024-04-05", "close": 4.99, "volume": 292201.0}, {"date": "2024-04-08", "close": 4.95, "volume": 415382.0}, {"date": "2024-04-09", "close": 5.345, "volume": 835410.0}, {"date": "2024-04-10", "close": 5.06, "volume": 557605.0}, {"date": "2024-04-11", "close": 5.17, "volume": 290050.0}, {"date": "2024-04-12", "close": 4.52, "volume": 875584.0}, {"date": "2024-04-15", "close": 4.465, "volume": 418782.0}, {"date": "2024-04-16", "close": 4.11, "volume": 653202.0}, {"date": "2024-04-17", "close": 4.305, "volume": 625866.0}, {"date": "2024-04-18", "close": 4.28, "volume": 281626.0}, {"date": "2024-04-19", "close": 3.97, "volume": 332635.0}, {"date": "2024-04-22", "close": 4.04, "volume": 387047.0}, {"date": "2024-04-23", "close": 4.24, "volume": 297727.0}, {"date": "2024-04-24", "close": 4.28, "volume": 264599.0}, {"date": "2024-04-25", "close": 4.17, "volume": 234706.0}, {"date": "2024-04-26", "close": 4.395, "volume": 543155.0}, {"date": "2024-04-29", "close": 4.745, "volume": 675585.0}, {"date": "2024-04-30", "close": 4.66, "volume": 447598.0}, {"date": "2024-05-01", "close": 4.68, "volume": 527942.0}, {"date": "2024-05-02", "close": 5.09, "volume": 750422.0}, {"date": "2024-05-03", "close": 5.195, "volume": 617684.0}, {"date": "2024-05-06", "close": 5.07, "volume": 475647.0}, {"date": "2024-05-07", "close": 5.03, "volume": 403431.0}, {"date": "2024-05-08", "close": 5.37, "volume": 695795.0}, {"date": "2024-05-09", "close": 5.15, "volume": 425143.0}, {"date": "2024-05-10", "close": 4.96, "volume": 692999.0}, {"date": "2024-05-13", "close": 5.39, "volume": 809479.0}, {"date": "2024-05-14", "close": 5.32, "volume": 790685.0}, {"date": "2024-05-15", "close": 5.33, "volume": 426847.0}, {"date": "2024-05-16", "close": 5.145, "volume": 452990.0}, {"date": "2024-05-17", "close": 5.15, "volume": 1167232.0}, {"date": "2024-05-20", "close": 5.26, "volume": 1553303.0}, {"date": "2024-05-21", "close": 4.53, "volume": 2142938.0}, {"date": "2024-05-22", "close": 4.73, "volume": 613747.0}, {"date": "2024-05-23", "close": 4.525, "volume": 577811.0}, {"date": "2024-05-24", "close": 4.64, "volume": 164564.0}, {"date": "2024-05-28", "close": 4.75, "volume": 305544.0}, {"date": "2024-05-29", "close": 4.81, "volume": 338564.0}, {"date": "2024-05-30", "close": 4.9, "volume": 667361.0}, {"date": "2024-05-31", "close": 4.86, "volume": 346517.0}, {"date": "2024-06-03", "close": 4.84, "volume": 294175.0}, {"date": "2024-06-04", "close": 4.85, "volume": 413145.0}, {"date": "2024-06-05", "close": 4.91, "volume": 329153.0}, {"date": "2024-06-06", "close": 4.72, "volume": 960060.0}, {"date": "2024-06-07", "close": 4.72, "volume": 595149.0}, {"date": "2024-06-10", "close": 4.96, "volume": 515794.0}, {"date": "2024-06-11", "close": 4.89, "volume": 212858.0}, {"date": "2024-06-12", "close": 4.82, "volume": 451125.0}, {"date": "2024-06-13", "close": 4.83, "volume": 253162.0}, {"date": "2024-06-14", "close": 4.81, "volume": 195937.0}, {"date": "2024-06-17", "close": 4.71, "volume": 403131.0}, {"date": "2024-06-18", "close": 4.7, "volume": 188832.0}, {"date": "2024-06-20", "close": 4.34, "volume": 660081.0}, {"date": "2024-06-21", "close": 4.22, "volume": 473411.0}, {"date": "2024-06-24", "close": 4.3, "volume": 413303.0}, {"date": "2024-06-25", "close": 4.19, "volume": 341656.0}, {"date": "2024-06-26", "close": 4.35, "volume": 199581.0}, {"date": "2024-06-27", "close": 4.24, "volume": 185545.0}, {"date": "2024-06-28", "close": 4.19, "volume": 305235.0}, {"date": "2024-07-01", "close": 4.34, "volume": 227783.0}, {"date": "2024-07-02", "close": 4.35, "volume": 169206.0}, {"date": "2024-07-03", "close": 4.55, "volume": 259535.0}, {"date": "2024-07-05", "close": 4.35, "volume": 391101.0}, {"date": "2024-07-08", "close": 4.46, "volume": 330191.0}, {"date": "2024-07-09", "close": 4.58, "volume": 252298.0}, {"date": "2024-07-10", "close": 4.67, "volume": 639050.0}, {"date": "2024-07-11", "close": 4.72, "volume": 337553.0}, {"date": "2024-07-12", "close": 4.83, "volume": 315159.0}, {"date": "2024-07-15", "close": 4.63, "volume": 308314.0}, {"date": "2024-07-16", "close": 4.665, "volume": 329179.0}, {"date": "2024-07-17", "close": 4.59, "volume": 309786.0}, {"date": "2024-07-18", "close": 4.5, "volume": 1914004.0}, {"date": "2024-07-19", "close": 4.56, "volume": 200744.0}, {"date": "2024-07-22", "close": 4.65, "volume": 253008.0}, {"date": "2024-07-23", "close": 4.66, "volume": 235203.0}, {"date": "2024-07-24", "close": 4.41, "volume": 365186.0}, {"date": "2024-07-25", "close": 4.3, "volume": 485215.0}, {"date": "2024-07-26", "close": 4.58, "volume": 314967.0}, {"date": "2024-07-29", "close": 4.61, "volume": 525538.0}, {"date": "2024-07-30", "close": 4.34, "volume": 636751.0}, {"date": "2024-07-31", "close": 4.44, "volume": 341841.0}, {"date": "2024-08-01", "close": 4.31, "volume": 260677.0}, {"date": "2024-08-02", "close": 3.995, "volume": 551642.0}, {"date": "2024-08-05", "close": 3.82, "volume": 987582.0}, {"date": "2024-08-06", "close": 3.86, "volume": 211088.0}, {"date": "2024-08-07", "close": 3.6, "volume": 306891.0}, {"date": "2024-08-08", "close": 3.66, "volume": 317480.0}, {"date": "2024-08-09", "close": 3.55, "volume": 428529.0}, {"date": "2024-08-12", "close": 3.56, "volume": 492081.0}, {"date": "2024-08-13", "close": 4.14, "volume": 2261027.0}, {"date": "2024-08-14", "close": 3.83, "volume": 780193.0}, {"date": "2024-08-15", "close": 4.4, "volume": 979275.0}, {"date": "2024-08-16", "close": 4.37, "volume": 729074.0}, {"date": "2024-08-19", "close": 4.53, "volume": 952849.0}, {"date": "2024-08-20", "close": 4.17, "volume": 1073147.0}, {"date": "2024-08-21", "close": 4.33, "volume": 775440.0}, {"date": "2024-08-22", "close": 4.22, "volume": 245782.0}, {"date": "2024-08-23", "close": 4.265, "volume": 415045.0}, {"date": "2024-08-26", "close": 4.195, "volume": 341377.0}, {"date": "2024-08-27", "close": 4.07, "volume": 235368.0}, {"date": "2024-08-28", "close": 3.79, "volume": 411413.0}, {"date": "2024-08-29", "close": 3.96, "volume": 212387.0}, {"date": "2024-08-30", "close": 3.95, "volume": 198684.0}, {"date": "2024-09-03", "close": 3.88, "volume": 214761.0}, {"date": "2024-09-04", "close": 3.705, "volume": 318806.0}, {"date": "2024-09-05", "close": 3.76, "volume": 137517.0}, {"date": "2024-09-06", "close": 3.69, "volume": 207348.0}, {"date": "2024-09-09", "close": 3.74, "volume": 253113.0}, {"date": "2024-09-10", "close": 3.69, "volume": 260843.0}, {"date": "2024-09-11", "close": 3.88, "volume": 165809.0}, {"date": "2024-09-12", "close": 3.82, "volume": 132097.0}, {"date": "2024-09-13", "close": 3.99, "volume": 220207.0}, {"date": "2024-09-16", "close": 3.89, "volume": 213227.0}, {"date": "2024-09-17", "close": 4.0, "volume": 336750.0}, {"date": "2024-09-18", "close": 3.97, "volume": 321703.0}, {"date": "2024-09-19", "close": 4.14, "volume": 331297.0}, {"date": "2024-09-20", "close": 3.93, "volume": 200832.0}, {"date": "2024-09-23", "close": 4.06, "volume": 404033.0}, {"date": "2024-09-24", "close": 4.38, "volume": 746429.0}, {"date": "2024-09-25", "close": 4.28, "volume": 436530.0}, {"date": "2024-09-26", "close": 4.67, "volume": 793760.0}, {"date": "2024-09-27", "close": 4.74, "volume": 884464.0}, {"date": "2024-09-30", "close": 4.69, "volume": 1343343.0}, {"date": "2024-10-01", "close": 4.74, "volume": 883988.0}, {"date": "2024-10-02", "close": 5.12, "volume": 1542932.0}, {"date": "2024-10-03", "close": 5.22, "volume": 1021783.0}, {"date": "2024-10-04", "close": 5.37, "volume": 1326461.0}, {"date": "2024-10-07", "close": 5.48, "volume": 2177726.0}, {"date": "2024-10-08", "close": 5.14, "volume": 1133148.0}, {"date": "2024-10-09", "close": 5.1, "volume": 623904.0}, {"date": "2024-10-10", "close": 5.36, "volume": 627815.0}, {"date": "2024-10-11", "close": 5.025, "volume": 566007.0}, {"date": "2024-10-14", "close": 4.77, "volume": 607779.0}, {"date": "2024-10-15", "close": 4.39, "volume": 486756.0}, {"date": "2024-10-16", "close": 4.47, "volume": 365150.0}, {"date": "2024-10-17", "close": 4.39, "volume": 382336.0}, {"date": "2024-10-18", "close": 4.47, "volume": 414145.0}, {"date": "2024-10-21", "close": 4.57, "volume": 342524.0}, {"date": "2024-10-22", "close": 4.8, "volume": 487544.0}, {"date": "2024-10-23", "close": 4.57, "volume": 233186.0}, {"date": "2024-10-24", "close": 4.53, "volume": 333570.0}, {"date": "2024-10-25", "close": 4.7, "volume": 382661.0}, {"date": "2024-10-28", "close": 4.78, "volume": 504050.0}, {"date": "2024-10-29", "close": 4.64, "volume": 329089.0}, {"date": "2024-10-30", "close": 4.55, "volume": 421937.0}, {"date": "2024-10-31", "close": 4.5, "volume": 308402.0}, {"date": "2024-11-01", "close": 4.6, "volume": 289884.0}, {"date": "2024-11-04", "close": 4.5, "volume": 329885.0}, {"date": "2024-11-05", "close": 4.645, "volume": 364836.0}, {"date": "2024-11-06", "close": 4.28, "volume": 772100.0}, {"date": "2024-11-07", "close": 4.65, "volume": 592075.0}, {"date": "2024-11-08", "close": 4.47, "volume": 581134.0}, {"date": "2024-11-11", "close": 4.51, "volume": 575691.0}, {"date": "2024-11-12", "close": 4.21, "volume": 733991.0}, {"date": "2024-11-13", "close": 4.31, "volume": 641518.0}, {"date": "2024-11-14", "close": 4.21, "volume": 253918.0}, {"date": "2024-11-15", "close": 4.08, "volume": 636537.0}, {"date": "2024-11-18", "close": 4.23, "volume": 221040.0}, {"date": "2024-11-19", "close": 4.31, "volume": 197544.0}, {"date": "2024-11-20", "close": 4.51, "volume": 428286.0}, {"date": "2024-11-21", "close": 4.61, "volume": 417958.0}, {"date": "2024-11-22", "close": 4.74, "volume": 509184.0}, {"date": "2024-11-25", "close": 4.75, "volume": 1664073.0}, {"date": "2024-11-26", "close": 6.86, "volume": 36501610.0}, {"date": "2024-11-27", "close": 7.35, "volume": 8948064.0}, {"date": "2024-11-29", "close": 8.18, "volume": 3616250.0}, {"date": "2024-12-02", "close": 7.64, "volume": 4888004.0}, {"date": "2024-12-03", "close": 8.0, "volume": 3134519.0}, {"date": "2024-12-04", "close": 9.53, "volume": 5758248.0}, {"date": "2024-12-05", "close": 9.44, "volume": 4901444.0}, {"date": "2024-12-06", "close": 10.43, "volume": 4104981.0}, {"date": "2024-12-09", "close": 10.76, "volume": 4940221.0}, {"date": "2024-12-10", "close": 11.65, "volume": 3372141.0}, {"date": "2024-12-11", "close": 11.4, "volume": 2266336.0}, {"date": "2024-12-12", "close": 11.05, "volume": 1780646.0}, {"date": "2024-12-13", "close": 11.23, "volume": 1204420.0}, {"date": "2024-12-16", "close": 10.2, "volume": 2461413.0}, {"date": "2024-12-17", "close": 13.92, "volume": 8319205.0}, {"date": "2024-12-18", "close": 11.0, "volume": 6725252.0}, {"date": "2024-12-19", "close": 11.05, "volume": 2558877.0}, {"date": "2024-12-20", "close": 12.28, "volume": 3483194.0}, {"date": "2024-12-23", "close": 13.13, "volume": 2228997.0}, {"date": "2024-12-24", "close": 12.86, "volume": 1537756.0}, {"date": "2024-12-26", "close": 14.47, "volume": 4478025.0}, {"date": "2024-12-27", "close": 13.52, "volume": 3726567.0}, {"date": "2024-12-30", "close": 14.7, "volume": 5253303.0}, {"date": "2024-12-31", "close": 13.82, "volume": 3746763.0}, {"date": "2025-01-02", "close": 16.13, "volume": 4743343.0}, {"date": "2025-01-03", "close": 15.57, "volume": 2830999.0}, {"date": "2025-01-06", "close": 14.76, "volume": 2934405.0}, {"date": "2025-01-07", "close": 14.76, "volume": 1760150.0}, {"date": "2025-01-08", "close": 13.53, "volume": 3388510.0}, {"date": "2025-01-10", "close": 15.22, "volume": 3519104.0}, {"date": "2025-01-13", "close": 13.64, "volume": 2401636.0}, {"date": "2025-01-14", "close": 15.0, "volume": 2837151.0}, {"date": "2025-01-15", "close": 15.12, "volume": 1631659.0}, {"date": "2025-01-16", "close": 14.89, "volume": 967742.0}, {"date": "2025-01-17", "close": 15.59, "volume": 1770999.0}, {"date": "2025-01-21", "close": 15.91, "volume": 2937772.0}, {"date": "2025-01-22", "close": 15.66, "volume": 1708772.0}, {"date": "2025-01-23", "close": 14.9, "volume": 778829.0}, {"date": "2025-01-24", "close": 15.5, "volume": 2810390.0}, {"date": "2025-01-27", "close": 13.98, "volume": 2337201.0}, {"date": "2025-01-28", "close": 15.05, "volume": 1236812.0}, {"date": "2025-01-29", "close": 15.27, "volume": 1088266.0}, {"date": "2025-01-30", "close": 16.0, "volume": 2568493.0}, {"date": "2025-01-31", "close": 15.44, "volume": 1218587.0}, {"date": "2025-02-03", "close": 15.4, "volume": 2718186.0}, {"date": "2025-02-04", "close": 15.69, "volume": 1999123.0}, {"date": "2025-02-05", "close": 13.89, "volume": 3087874.0}, {"date": "2025-02-06", "close": 16.81, "volume": 7424970.0}, {"date": "2025-02-07", "close": 16.8, "volume": 3497222.0}, {"date": "2025-02-10", "close": 17.09, "volume": 11142580.0}, {"date": "2025-02-11", "close": 18.0, "volume": 7463094.0}, {"date": "2025-02-12", "close": 18.22, "volume": 4602542.0}, {"date": "2025-02-13", "close": 18.0, "volume": 2901252.0}, {"date": "2025-02-14", "close": 17.64, "volume": 3670884.0}, {"date": "2025-02-18", "close": 17.85, "volume": 5408278.0}, {"date": "2025-02-19", "close": 17.68, "volume": 2334843.0}, {"date": "2025-02-20", "close": 18.51, "volume": 3131339.0}, {"date": "2025-02-21", "close": 19.63, "volume": 6895222.0}, {"date": "2025-02-24", "close": 17.73, "volume": 5553973.0}, {"date": "2025-02-25", "close": 17.36, "volume": 3470851.0}, {"date": "2025-02-26", "close": 18.95, "volume": 3623016.0}, {"date": "2025-02-27", "close": 17.97, "volume": 2490652.0}, {"date": "2025-02-28", "close": 17.91, "volume": 3585992.0}, {"date": "2025-03-03", "close": 15.92, "volume": 3283169.0}, {"date": "2025-03-04", "close": 15.74, "volume": 3058818.0}, {"date": "2025-03-05", "close": 17.37, "volume": 2598161.0}, {"date": "2025-03-06", "close": 16.4, "volume": 2310238.0}, {"date": "2025-03-07", "close": 17.43, "volume": 2976626.0}, {"date": "2025-03-10", "close": 16.01, "volume": 3519155.0}, {"date": "2025-03-11", "close": 24.08, "volume": 26817470.0}, {"date": "2025-03-12", "close": 22.55, "volume": 7578165.0}, {"date": "2025-03-13", "close": 20.56, "volume": 6729461.0}, {"date": "2025-03-14", "close": 19.8, "volume": 7288803.0}, {"date": "2025-03-17", "close": 22.3, "volume": 8870590.0}, {"date": "2025-03-18", "close": 20.56, "volume": 13601170.0}, {"date": "2025-03-19", "close": 20.75, "volume": 4518732.0}, {"date": "2025-03-20", "close": 19.25, "volume": 5437195.0}, {"date": "2025-03-21", "close": 18.4, "volume": 6153702.0}, {"date": "2025-03-24", "close": 18.85, "volume": 2791429.0}, {"date": "2025-03-25", "close": 18.385, "volume": 2178456.0}, {"date": "2025-03-26", "close": 18.05, "volume": 2875097.0}, {"date": "2025-03-27", "close": 17.26, "volume": 2640006.0}, {"date": "2025-03-28", "close": 15.2, "volume": 6372230.0}, {"date": "2025-03-31", "close": 14.8, "volume": 3423469.0}, {"date": "2025-04-01", "close": 17.43, "volume": 12848030.0}, {"date": "2025-04-02", "close": 17.23, "volume": 4933903.0}, {"date": "2025-04-03", "close": 16.83, "volume": 4044419.0}, {"date": "2025-04-04", "close": 15.27, "volume": 4396636.0}, {"date": "2025-04-07", "close": 14.26, "volume": 4640323.0}, {"date": "2025-04-08", "close": 13.21, "volume": 3656691.0}, {"date": "2025-04-09", "close": 13.52, "volume": 7177702.0}, {"date": "2025-04-10", "close": 12.59, "volume": 4126659.0}, {"date": "2025-04-11", "close": 12.21, "volume": 8891665.0}, {"date": "2025-04-14", "close": 12.94, "volume": 7172273.0}, {"date": "2025-04-15", "close": 11.75, "volume": 5399655.0}, {"date": "2025-04-16", "close": 11.015, "volume": 8808117.0}, {"date": "2025-04-17", "close": 10.95, "volume": 2610402.0}, {"date": "2025-04-21", "close": 11.61, "volume": 6209843.0}, {"date": "2025-04-22", "close": 13.09, "volume": 7030992.0}, {"date": "2025-04-23", "close": 14.39, "volume": 9937564.0}, {"date": "2025-04-24", "close": 15.03, "volume": 4964980.0}, {"date": "2025-04-25", "close": 15.3, "volume": 2170286.0}, {"date": "2025-04-28", "close": 15.36, "volume": 3885754.0}, {"date": "2025-04-29", "close": 18.2, "volume": 9698677.0}, {"date": "2025-04-30", "close": 18.81, "volume": 10655760.0}, {"date": "2025-05-01", "close": 17.35, "volume": 4306563.0}, {"date": "2025-05-02", "close": 18.29, "volume": 7945554.0}, {"date": "2025-05-05", "close": 17.95, "volume": 3261595.0}, {"date": "2025-05-06", "close": 17.28, "volume": 7318307.0}, {"date": "2025-05-07", "close": 16.19, "volume": 6176785.0}, {"date": "2025-05-08", "close": 15.94, "volume": 2741027.0}, {"date": "2025-05-09", "close": 16.36, "volume": 2648757.0}, {"date": "2025-05-12", "close": 17.735, "volume": 6057481.0}, {"date": "2025-05-13", "close": 18.34, "volume": 8110255.0}, {"date": "2025-05-14", "close": 17.83, "volume": 2980909.0}, {"date": "2025-05-15", "close": 17.36, "volume": 2016983.0}, {"date": "2025-05-16", "close": 17.68, "volume": 6814566.0}, {"date": "2025-05-19", "close": 19.46, "volume": 5052109.0}, {"date": "2025-05-20", "close": 19.57, "volume": 4322303.0}, {"date": "2025-05-21", "close": 21.03, "volume": 7107935.0}, {"date": "2025-05-22", "close": 21.63, "volume": 6253156.0}, {"date": "2025-05-23", "close": 21.45, "volume": 4892019.0}, {"date": "2025-05-27", "close": 21.26, "volume": 9872080.0}, {"date": "2025-05-28", "close": 20.815, "volume": 3598838.0}, {"date": "2025-05-29", "close": 20.16, "volume": 3783826.0}, {"date": "2025-05-30", "close": 18.86, "volume": 5096271.0}, {"date": "2025-06-02", "close": 18.65, "volume": 1921638.0}, {"date": "2025-06-03", "close": 19.71, "volume": 2903990.0}, {"date": "2025-06-04", "close": 20.15, "volume": 2048126.0}, {"date": "2025-06-05", "close": 19.58, "volume": 2956436.0}, {"date": "2025-06-06", "close": 20.0, "volume": 1238015.0}, {"date": "2025-06-09", "close": 20.27, "volume": 1839271.0}, {"date": "2025-06-10", "close": 19.37, "volume": 4116947.0}, {"date": "2025-06-11", "close": 20.62, "volume": 3761444.0}, {"date": "2025-06-12", "close": 20.74, "volume": 3145931.0}, {"date": "2025-06-13", "close": 20.07, "volume": 1734771.0}, {"date": "2025-06-16", "close": 19.13, "volume": 2435222.0}, {"date": "2025-06-17", "close": 17.84, "volume": 2760393.0}, {"date": "2025-06-18", "close": 18.24, "volume": 1538224.0}, {"date": "2025-06-20", "close": 18.11, "volume": 4258393.0}, {"date": "2025-06-23", "close": 18.22, "volume": 1373191.0}, {"date": "2025-06-24", "close": 20.78, "volume": 4252459.0}, {"date": "2025-06-25", "close": 19.37, "volume": 3006433.0}, {"date": "2025-06-26", "close": 23.1, "volume": 7988480.0}, {"date": "2025-06-27", "close": 22.0, "volume": 6583014.0}, {"date": "2025-06-30", "close": 21.95, "volume": 3341193.0}, {"date": "2025-07-01", "close": 20.67, "volume": 2078033.0}, {"date": "2025-07-02", "close": 20.73, "volume": 1918255.0}, {"date": "2025-07-03", "close": 21.93, "volume": 3122831.0}, {"date": "2025-07-07", "close": 22.47, "volume": 4370560.0}, {"date": "2025-07-08", "close": 22.81, "volume": 2898897.0}, {"date": "2025-07-09", "close": 22.46, "volume": 2138918.0}, {"date": "2025-07-10", "close": 22.0, "volume": 1568835.0}, {"date": "2025-07-11", "close": 23.9, "volume": 3771723.0}, {"date": "2025-07-14", "close": 23.66, "volume": 4230700.0}, {"date": "2025-07-15", "close": 24.1, "volume": 2876829.0}, {"date": "2025-07-16", "close": 21.86, "volume": 5205006.0}, {"date": "2025-07-17", "close": 20.06, "volume": 5857252.0}, {"date": "2025-07-18", "close": 21.75, "volume": 3472143.0}, {"date": "2025-07-21", "close": 20.86, "volume": 1960990.0}, {"date": "2025-07-22", "close": 21.1, "volume": 1504461.0}, {"date": "2025-07-23", "close": 21.45, "volume": 1340095.0}, {"date": "2025-07-24", "close": 21.3, "volume": 1274055.0}, {"date": "2025-07-25", "close": 21.3, "volume": 1389854.0}, {"date": "2025-07-28", "close": 21.9, "volume": 4064793.0}, {"date": "2025-07-29", "close": 20.41, "volume": 3802191.0}, {"date": "2025-07-30", "close": 19.13, "volume": 4462414.0}, {"date": "2025-07-31", "close": 19.0, "volume": 4823065.0}, {"date": "2025-08-01", "close": 18.73, "volume": 2712272.0}, {"date": "2025-08-04", "close": 20.25, "volume": 2494443.0}, {"date": "2025-08-05", "close": 20.86, "volume": 2076947.0}, {"date": "2025-08-06", "close": 21.08, "volume": 1424213.0}, {"date": "2025-08-07", "close": 22.29, "volume": 2922462.0}, {"date": "2025-08-08", "close": 22.63, "volume": 1474239.0}, {"date": "2025-08-11", "close": 22.29, "volume": 1792176.0}, {"date": "2025-08-12", "close": 22.79, "volume": 1065677.0}, {"date": "2025-08-13", "close": 23.3, "volume": 2356678.0}, {"date": "2025-08-14", "close": 23.32, "volume": 1346713.0}, {"date": "2025-08-15", "close": 25.59, "volume": 11791100.0}, {"date": "2025-08-18", "close": 26.62, "volume": 4547790.0}, {"date": "2025-08-19", "close": 25.39, "volume": 2480287.0}, {"date": "2025-08-20", "close": 25.91, "volume": 1963491.0}, {"date": "2025-08-21", "close": 23.06, "volume": 5650709.0}, {"date": "2025-08-22", "close": 23.26, "volume": 4380224.0}, {"date": "2025-08-25", "close": 23.38, "volume": 2839520.0}, {"date": "2025-08-26", "close": 26.67, "volume": 7092821.0}, {"date": "2025-08-27", "close": 26.0, "volume": 2901959.0}, {"date": "2025-08-28", "close": 26.83, "volume": 2985611.0}, {"date": "2025-08-29", "close": 25.77, "volume": 2008363.0}, {"date": "2025-09-02", "close": 25.02, "volume": 1653143.0}, {"date": "2025-09-03", "close": 25.84, "volume": 2060904.0}, {"date": "2025-09-04", "close": 26.41, "volume": 1633781.0}, {"date": "2025-09-05", "close": 26.49, "volume": 2384577.0}, {"date": "2025-09-08", "close": 28.51, "volume": 6571446.0}, {"date": "2025-09-09", "close": 28.79, "volume": 1933222.0}, {"date": "2025-09-10", "close": 27.74, "volume": 3059466.0}, {"date": "2025-09-11", "close": 27.99, "volume": 3288461.0}, {"date": "2025-09-12", "close": 28.57, "volume": 2415161.0}, {"date": "2025-09-15", "close": 29.8, "volume": 4381511.0}, {"date": "2025-09-16", "close": 29.8, "volume": 5060558.0}, {"date": "2025-09-17", "close": 28.79, "volume": 3597850.0}, {"date": "2025-09-18", "close": 29.64, "volume": 4047426.0}, {"date": "2025-09-19", "close": 29.05, "volume": 3704606.0}, {"date": "2025-09-22", "close": 29.71, "volume": 3740378.0}, {"date": "2025-09-23", "close": 29.25, "volume": 3621550.0}, {"date": "2025-09-24", "close": 29.55, "volume": 3784613.0}, {"date": "2025-09-25", "close": 29.58, "volume": 2040598.0}, {"date": "2025-09-26", "close": 28.77, "volume": 2821249.0}, {"date": "2025-09-29", "close": 28.25, "volume": 2133836.0}, {"date": "2025-09-30", "close": 28.1, "volume": 2326769.0}, {"date": "2025-10-01", "close": 27.59, "volume": 3107634.0}, {"date": "2025-10-02", "close": 27.62, "volume": 1998562.0}, {"date": "2025-10-03", "close": 27.35, "volume": 1767091.0}, {"date": "2025-10-06", "close": 27.07, "volume": 2562712.0}, {"date": "2025-10-07", "close": 26.88, "volume": 1837359.0}, {"date": "2025-10-08", "close": 26.87, "volume": 1659418.0}, {"date": "2025-10-09", "close": 24.8, "volume": 5609459.0}, {"date": "2025-10-10", "close": 22.05, "volume": 5748114.0}, {"date": "2025-10-13", "close": 23.53, "volume": 4324577.0}, {"date": "2025-10-14", "close": 23.65, "volume": 2373744.0}, {"date": "2025-10-15", "close": 23.04, "volume": 2515151.0}, {"date": "2025-10-16", "close": 22.74, "volume": 3297211.0}, {"date": "2025-10-17", "close": 22.45, "volume": 2502285.0}, {"date": "2025-10-20", "close": 22.99, "volume": 1819230.0}, {"date": "2025-10-21", "close": 23.1, "volume": 1158828.0}, {"date": "2025-10-22", "close": 21.78, "volume": 2154186.0}, {"date": "2025-10-23", "close": 22.64, "volume": 1675654.0}, {"date": "2025-10-24", "close": 22.8, "volume": 1356083.0}, {"date": "2025-10-27", "close": 23.86, "volume": 2836912.0}, {"date": "2025-10-28", "close": 24.11, "volume": 2192446.0}, {"date": "2025-10-29", "close": 24.01, "volume": 1953979.0}, {"date": "2025-10-30", "close": 23.19, "volume": 1982104.0}, {"date": "2025-10-31", "close": 23.73, "volume": 1532009.0}, {"date": "2025-11-03", "close": 23.49, "volume": 2677713.0}, {"date": "2025-11-04", "close": 22.42, "volume": 2033864.0}, {"date": "2025-11-05", "close": 22.75, "volume": 2178242.0}, {"date": "2025-11-06", "close": 22.11, "volume": 2630390.0}, {"date": "2025-11-07", "close": 21.08, "volume": 3181066.0}, {"date": "2025-11-10", "close": 23.06, "volume": 3850770.0}, {"date": "2025-11-11", "close": 20.78, "volume": 7883915.0}, {"date": "2025-11-12", "close": 21.54, "volume": 3793900.0}, {"date": "2025-11-13", "close": 19.78, "volume": 4084055.0}, {"date": "2025-11-14", "close": 19.59, "volume": 2636172.0}, {"date": "2025-11-17", "close": 18.32, "volume": 3070274.0}, {"date": "2025-11-18", "close": 17.8, "volume": 3358222.0}, {"date": "2025-11-19", "close": 16.29, "volume": 4228272.0}, {"date": "2025-11-20", "close": 15.03, "volume": 7455389.0}, {"date": "2025-11-21", "close": 15.43, "volume": 3612674.0}, {"date": "2025-11-24", "close": 18.22, "volume": 4469583.0}, {"date": "2025-11-25", "close": 20.22, "volume": 5724658.0}, {"date": "2025-11-26", "close": 18.73, "volume": 3222768.0}, {"date": "2025-11-28", "close": 19.23, "volume": 1340934.0}, {"date": "2025-12-01", "close": 19.07, "volume": 1540143.0}, {"date": "2025-12-02", "close": 18.91, "volume": 1127299.0}, {"date": "2025-12-03", "close": 19.21, "volume": 913238.0}, {"date": "2025-12-04", "close": 19.99, "volume": 1880265.0}, {"date": "2025-12-05", "close": 20.1, "volume": 1600554.0}, {"date": "2025-12-08", "close": 20.08, "volume": 1559582.0}, {"date": "2025-12-09", "close": 20.03, "volume": 913481.0}, {"date": "2025-12-10", "close": 20.54, "volume": 1107911.0}, {"date": "2025-12-11", "close": 20.44, "volume": 1774810.0}, {"date": "2025-12-12", "close": 20.47, "volume": 1516613.0}, {"date": "2025-12-15", "close": 20.88, "volume": 2146832.0}, {"date": "2025-12-16", "close": 21.64, "volume": 2088500.0}, {"date": "2025-12-17", "close": 21.41, "volume": 2152814.0}, {"date": "2025-12-18", "close": 21.99, "volume": 1639582.0}, {"date": "2025-12-19", "close": 23.56, "volume": 2925190.0}, {"date": "2025-12-22", "close": 22.75, "volume": 2642930.0}, {"date": "2025-12-23", "close": 22.58, "volume": 1391358.0}, {"date": "2025-12-24", "close": 22.36, "volume": 954402.0}, {"date": "2025-12-26", "close": 22.52, "volume": 772747.0}, {"date": "2025-12-29", "close": 22.48, "volume": 1037172.0}, {"date": "2025-12-30", "close": 22.91, "volume": 1503643.0}, {"date": "2025-12-31", "close": 22.4, "volume": 836865.0}, {"date": "2026-01-02", "close": 24.08, "volume": 1653487.0}, {"date": "2026-01-05", "close": 24.25, "volume": 1474314.0}, {"date": "2026-01-06", "close": 26.79, "volume": 6116760.0}, {"date": "2026-01-07", "close": 27.08, "volume": 3582879.0}, {"date": "2026-01-08", "close": 27.61, "volume": 3114597.0}, {"date": "2026-01-09", "close": 27.37, "volume": 2133666.0}, {"date": "2026-01-12", "close": 27.19, "volume": 2004545.0}, {"date": "2026-01-13", "close": 26.35, "volume": 2276867.0}, {"date": "2026-01-14", "close": 26.61, "volume": 1913585.0}, {"date": "2026-01-15", "close": 28.61, "volume": 4235770.0}, {"date": "2026-01-16", "close": 28.55, "volume": 1560373.0}, {"date": "2026-01-20", "close": 28.18, "volume": 2089534.0}, {"date": "2026-01-21", "close": 28.79, "volume": 1576865.0}, {"date": "2026-01-22", "close": 28.59, "volume": 1980407.0}, {"date": "2026-01-23", "close": 27.94, "volume": 1547931.0}, {"date": "2026-01-26", "close": 25.13, "volume": 3942530.0}, {"date": "2026-01-27", "close": 25.87, "volume": 2274117.0}, {"date": "2026-01-28", "close": 25.1, "volume": 1668207.0}, {"date": "2026-01-29", "close": 24.7, "volume": 1638220.0}, {"date": "2026-01-30", "close": 23.87, "volume": 1426236.0}, {"date": "2026-02-02", "close": 23.04, "volume": 2623573.0}, {"date": "2026-02-03", "close": 23.97, "volume": 1888193.0}, {"date": "2026-02-04", "close": 24.09, "volume": 1885925.0}, {"date": "2026-02-05", "close": 23.65, "volume": 1523243.0}, {"date": "2026-02-06", "close": 26.0, "volume": 1880533.0}, {"date": "2026-02-09", "close": 25.96, "volume": 3418228.0}, {"date": "2026-02-10", "close": 27.62, "volume": 3864861.0}, {"date": "2026-02-11", "close": 25.99, "volume": 3184729.0}, {"date": "2026-02-12", "close": 25.09, "volume": 2164106.0}, {"date": "2026-02-13", "close": 25.75, "volume": 808892.0}, {"date": "2026-02-17", "close": 26.77, "volume": 2432234.0}, {"date": "2026-02-18", "close": 27.52, "volume": 1274945.0}, {"date": "2026-02-19", "close": 28.12, "volume": 1588978.0}, {"date": "2026-02-20", "close": 27.76, "volume": 1211877.0}, {"date": "2026-02-23", "close": 27.54, "volume": 2018977.0}, {"date": "2026-02-24", "close": 26.97, "volume": 2027306.0}, {"date": "2026-02-25", "close": 26.98, "volume": 1080315.0}, {"date": "2026-02-26", "close": 27.25, "volume": 1480610.0}, {"date": "2026-02-27", "close": 26.95, "volume": 1643003.0}, {"date": "2026-03-02", "close": 27.43, "volume": 1630593.0}, {"date": "2026-03-03", "close": 25.02, "volume": 3050376.0}, {"date": "2026-03-04", "close": 25.36, "volume": 1594814.0}, {"date": "2026-03-05", "close": 23.75, "volume": 2358607.0}, {"date": "2026-03-06", "close": 23.86, "volume": 2092775.0}, {"date": "2026-03-09", "close": 24.35, "volume": 1113737.0}, {"date": "2026-03-10", "close": 25.24, "volume": 1916617.0}, {"date": "2026-03-11", "close": 25.67, "volume": 1163405.0}, {"date": "2026-03-12", "close": 24.34, "volume": 1064630.0}, {"date": "2026-03-13", "close": 24.04, "volume": 1416424.0}, {"date": "2026-03-16", "close": 24.69, "volume": 997427.0}, {"date": "2026-03-17", "close": 24.57, "volume": 1267844.0}, {"date": "2026-03-18", "close": 24.4, "volume": 717919.0}, {"date": "2026-03-19", "close": 24.34, "volume": 764217.0}, {"date": "2026-03-20", "close": 22.85, "volume": 4210915.0}, {"date": "2026-03-23", "close": 23.58, "volume": 2222952.0}, {"date": "2026-03-24", "close": 20.24, "volume": 5656255.0}, {"date": "2026-03-25", "close": 19.85, "volume": 4282017.0}, {"date": "2026-03-26", "close": 19.39, "volume": 3103843.0}, {"date": "2026-03-27", "close": 18.44, "volume": 2423848.0}, {"date": "2026-03-30", "close": 17.73, "volume": 2287573.0}, {"date": "2026-03-31", "close": 19.12, "volume": 3219443.0}, {"date": "2026-04-01", "close": 20.5, "volume": 2145746.0}, {"date": "2026-04-02", "close": 20.63, "volume": 1807009.0}, {"date": "2026-04-06", "close": 20.71, "volume": 924763.0}, {"date": "2026-04-07", "close": 20.25, "volume": 813277.0}, {"date": "2026-04-08", "close": 21.88, "volume": 1699584.0}, {"date": "2026-04-09", "close": 21.77, "volume": 899743.0}, {"date": "2026-04-10", "close": 22.66, "volume": 1179476.0}, {"date": "2026-04-13", "close": 22.34, "volume": 952167.0}, {"date": "2026-04-14", "close": 23.49, "volume": 1424795.0}, {"date": "2026-04-15", "close": 24.22, "volume": 2032980.0}, {"date": "2026-04-16", "close": 24.54, "volume": 2439269.0}, {"date": "2026-04-17", "close": 23.25, "volume": 3183310.0}, {"date": "2026-04-20", "close": 21.9, "volume": 1913500.0}, {"date": "2026-04-21", "close": 21.38, "volume": 1840812.0}, {"date": "2026-04-22", "close": 21.63, "volume": 3269053.0}, {"date": "2026-04-23", "close": 21.0, "volume": 2137446.0}, {"date": "2026-04-24", "close": 22.34, "volume": 1796244.0}, {"date": "2026-04-27", "close": 23.41, "volume": 1911211.0}, {"date": "2026-04-28", "close": 22.48, "volume": 785567.0}, {"date": "2026-04-29", "close": 22.27, "volume": 1513449.0}, {"date": "2026-04-30", "close": 22.68, "volume": 626666.0}, {"date": "2026-05-01", "close": 22.01, "volume": 862571.0}, {"date": "2026-05-04", "close": 21.63, "volume": 1204682.0}, {"date": "2026-05-05", "close": 21.38, "volume": 1145520.0}, {"date": "2026-05-06", "close": 22.45, "volume": 1016704.0}, {"date": "2026-05-07", "close": 21.86, "volume": 1035883.0}, {"date": "2026-05-08", "close": 21.6, "volume": 1299082.0}, {"date": "2026-05-11", "close": 21.8, "volume": 2606866.0}, {"date": "2026-05-12", "close": 21.39, "volume": 1279435.0}, {"date": "2026-05-13", "close": 24.04, "volume": 3043302.0}, {"date": "2026-05-14", "close": 23.61, "volume": 1111998.0}, {"date": "2026-05-15", "close": 22.44, "volume": 1079054.0}, {"date": "2026-05-18", "close": 22.01, "volume": 2040736.0}, {"date": "2026-05-19", "close": 20.025, "volume": 4437399.0}, {"date": "2026-05-20", "close": 20.25, "volume": 2143719.0}, {"date": "2026-05-21", "close": 20.9, "volume": 1258551.0}, {"date": "2026-05-22", "close": 20.63, "volume": 2567372.0}, {"date": "2026-05-26", "close": 21.41, "volume": 2009744.0}, {"date": "2026-05-27", "close": 20.63, "volume": 1193451.0}, {"date": "2026-05-28", "close": 19.89, "volume": 1390998.0}, {"date": "2026-05-29", "close": 18.9, "volume": 2427620.0}, {"date": "2026-06-01", "close": 20.03, "volume": 1900267.0}, {"date": "2026-06-02", "close": 21.66, "volume": 3854260.0}, {"date": "2026-06-03", "close": 20.78, "volume": 1693957.0}, {"date": "2026-06-04", "close": 20.25, "volume": 1141251.0}, {"date": "2026-06-05", "close": 18.49, "volume": 2390960.0}, {"date": "2026-06-08", "close": 19.16, "volume": 1832289.0}, {"date": "2026-06-09", "close": 18.44, "volume": 1906539.0}, {"date": "2026-06-10", "close": 17.53, "volume": 1339498.0}, {"date": "2026-06-11", "close": 18.06, "volume": 1324891.0}, {"date": "2026-06-12", "close": 18.15, "volume": 1132447.0}, {"date": "2026-06-15", "close": 18.77, "volume": 1253572.0}, {"date": "2026-06-16", "close": 17.14, "volume": 2215495.0}, {"date": "2026-06-17", "close": 17.08, "volume": 1706959.0}, {"date": "2026-06-18", "close": 16.89, "volume": 2299093.0}, {"date": "2026-06-22", "close": 16.34, "volume": 1454014.0}, {"date": "2026-06-23", "close": 15.9, "volume": 1395946.0}, {"date": "2026-06-24", "close": 15.61, "volume": 1770340.0}, {"date": "2026-06-25", "close": 15.02, "volume": 2036656.0}, {"date": "2026-06-26", "close": 14.8, "volume": 1546112.0}, {"date": "2026-06-29", "close": 15.76, "volume": 2360628.0}, {"date": "2026-06-30", "close": 18.22, "volume": 6138691.0}, {"date": "2026-07-01", "close": 18.23, "volume": 2898263.0}, {"date": "2026-07-02", "close": 17.19, "volume": 1950790.0}, {"date": "2026-07-06", "close": 17.47, "volume": 1520029.0}, {"date": "2026-07-07", "close": 16.15, "volume": 2422888.0}, {"date": "2026-07-08", "close": 16.37, "volume": 2207726.0}, {"date": "2026-07-09", "close": 16.4, "volume": 1659826.0}, {"date": "2026-07-10", "close": 16.16, "volume": 1753972.0}, {"date": "2026-07-13", "close": 15.13, "volume": 1822182.0}, {"date": "2026-07-14", "close": 15.61, "volume": 1216062.0}, {"date": "2026-07-15", "close": 15.85, "volume": 1468370.0}, {"date": "2026-07-16", "close": 15.65, "volume": 882157.0}, {"date": "2026-07-17", "close": 15.0, "volume": 1737025.0}, {"date": "2026-07-20", "close": 14.93, "volume": 897367.0}, {"date": "2026-07-21", "close": 15.29, "volume": 1379511.0}, {"date": "2026-07-22", "close": 14.88, "volume": 802889.0}, {"date": "2026-07-23", "close": 14.76, "volume": 1307099.0}, {"date": "2026-07-24", "close": 14.6, "volume": 1360886.0}, {"date": "2026-07-27", "close": 15.43, "volume": 1150589.0}, {"date": "2026-07-28", "close": 15.9, "volume": 1814681.0}, {"date": "2026-07-29", "close": 16.33, "volume": 2957676.0}, {"date": "2026-07-30", "close": 16.55, "volume": 1848853.0}, {"date": "2026-07-31", "close": 16.9, "volume": 1824533.0}, {"date": "2026-08-03", "close": 17.79, "volume": 2170505.0}, {"date": "2026-08-04", "close": 18.31, "volume": 1995307.0}, {"date": "2026-08-05", "close": 17.91, "volume": 1231923.0}, {"date": "2026-08-06", "close": 17.75, "volume": 912937.0}, {"date": "2026-08-07", "close": 19.22, "volume": 1687862.0}, {"date": "2026-08-10", "close": 19.3, "volume": 1414165.0}, {"date": "2026-08-11", "close": 18.95, "volume": 1149446.0}, {"date": "2026-08-12", "close": 19.02, "volume": 967111.0}, {"date": "2026-08-13", "close": 19.29, "volume": 934353.0}, {"date": "2026-08-14", "close": 18.21, "volume": 2086320.0}, {"date": "2026-08-17", "close": 18.07, "volume": 1249129.0}, {"date": "2026-08-18", "close": 17.11, "volume": 3840658.0}, {"date": "2026-08-19", "close": 17.77, "volume": 1931722.0}, {"date": "2026-08-20", "close": 18.62, "volume": 2183613.0}, {"date": "2026-08-21", "close": 19.1, "volume": 2280763.0}, {"date": "2026-08-24", "close": 18.15, "volume": 1296201.0}, {"date": "2026-08-25", "close": 18.3, "volume": 953140.0}, {"date": "2026-08-26", "close": 17.08, "volume": 1979648.0}, {"date": "2026-08-27", "close": 17.49, "volume": 2408377.0}, {"date": "2026-08-28", "close": 17.42, "volume": 1184788.0}, {"date": "2026-08-31", "close": 16.12, "volume": 1924519.0}, {"date": "2026-09-01", "close": 16.78, "volume": 2206291.0}, {"date": "2026-09-02", "close": 16.59, "volume": 1126556.0}, {"date": "2026-09-03", "close": 18.46, "volume": 2770566.0}, {"date": "2026-09-04", "close": 18.89, "volume": 1531379.0}, {"date": "2026-09-08", "close": 18.59, "volume": 1130434.0}, {"date": "2026-09-09", "close": 18.3, "volume": 834974.0}, {"date": "2026-09-10", "close": 17.4, "volume": 825658.0}, {"date": "2026-09-11", "close": 17.31, "volume": 1044148.0}, {"date": "2026-09-14", "close": 17.06, "volume": 956561.0}, {"date": "2026-09-15", "close": 16.49, "volume": 1231474.0}, {"date": "2026-09-16", "close": 16.67, "volume": 1604159.0}, {"date": "2026-09-17", "close": 16.915, "volume": 956671.0}, {"date": "2026-09-18", "close": 16.52, "volume": 1247286.0}, {"date": "2026-09-21", "close": 17.37, "volume": 1307526.0}, {"date": "2026-09-22", "close": 17.1, "volume": 1316844.0}, {"date": "2026-09-23", "close": 16.31, "volume": 1309527.0}, {"date": "2026-09-24", "close": 16.37, "volume": 750243.0}, {"date": "2026-09-25", "close": 16.25, "volume": 733620.0}, {"date": "2026-09-28", "close": 15.59, "volume": 982479.0}, {"date": "2026-09-29", "close": 15.52, "volume": 733657.0}, {"date": "2026-09-30", "close": 15.95, "volume": 785410.0}, {"date": "2026-10-01", "close": 15.93, "volume": 921973.0}, {"date": "2026-10-02", "close": 15.38, "volume": 797985.0}, {"date": "2026-10-05", "close": 15.91, "volume": 761518.0}, {"date": "2026-10-06", "close": 16.27, "volume": 588742.0}, {"date": "2026-10-07", "close": 16.0, "volume": 619931.0}, {"date": "2026-10-08", "close": 15.61, "volume": 1031498.0}, {"date": "2026-10-09", "close": 16.01, "volume": 533285.0}, {"date": "2026-10-12", "close": 15.12, "volume": 2013974.0}, {"date": "2026-10-13", "close": 14.46, "volume": 1969697.0}, {"date": "2026-10-14", "close": 13.94, "volume": 1247322.0}, {"date": "2026-10-15", "close": 13.36, "volume": 2083267.0}, {"date": "2026-10-16", "close": 12.42, "volume": 1873756.0}, {"date": "2026-10-19", "close": 12.92, "volume": 2756759.0}, {"date": "2026-10-20", "close": 13.99, "volume": 2745160.0}, {"date": "2026-10-21", "close": 13.19, "volume": 4299884.0}, {"date": "2026-10-22", "close": 12.14, "volume": 3724095.0}, {"date": "2026-10-23", "close": 13.13, "volume": 2167497.0}, {"date": "2026-10-26", "close": 13.69, "volume": 2152373.0}, {"date": "2026-10-27", "close": 13.35, "volume": 1082275.0}, {"date": "2026-10-28", "close": 13.83, "volume": 2381806.0}, {"date": "2026-10-29", "close": 12.97, "volume": 1375307.0}, {"date": "2026-10-30", "close": 12.18, "volume": 2324966.0}], "refreshing": true}