{"ticker": "IQ", "overview": {"name": "iQIYI, Inc. - 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": "IQ", "has_prices": true, "as_of": "2026-07-24", "last": 1.22, "prev_close": 1.21, "change": 0.010000000000000009, "change_pct": 0.008264462809917363, "session_volume": 5728895.0, "vwap_5": 1.2298938549025933, "vwap_20": 1.1246099195379522, "vwap_60": 1.1113116433915835, "vwap_250": 1.9159189320019425, "high_52w": 2.25, "low_52w": 0.9612, "avg_volume_20": 7059732.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000599", "src": "13DG", "ticker": "IQ", "cik": "1722608", "company": "iQIYI, Inc.", "company_raw": "iQIYI, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 8.8% passive stake in IQ", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000599-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0000080255-26-000564", "src": "13DG", "ticker": "IQ", "cik": "1722608", "company": "iQIYI, Inc.", "company_raw": "iQIYI, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 17.7% passive stake in IQ", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000564-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000895421-26-000264", "src": "13DG", "ticker": "IQ", "cik": "1722608", "company": "iQIYI, Inc.", "company_raw": "iQIYI, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MORGAN STANLEY takes a 5.9% passive stake in IQ", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000264-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000599", "src": "13DG", "ticker": "IQ", "cik": "1722608", "company": "iQIYI, Inc.", "company_raw": "iQIYI, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 8.8% passive stake in IQ", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000599-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0000080255-26-000564", "src": "13DG", "ticker": "IQ", "cik": "1722608", "company": "iQIYI, Inc.", "company_raw": "iQIYI, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 17.7% passive stake in IQ", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000564-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000895421-26-000264", "src": "13DG", "ticker": "IQ", "cik": "1722608", "company": "iQIYI, Inc.", "company_raw": "iQIYI, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MORGAN STANLEY takes a 5.9% passive stake in IQ", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000264-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "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": "iQIYI, Inc. - American Depositary Shares", "new_value": "iQIYI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001722608", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001722608", "applied": 1, "detected_at": "2026-10-25T10:20:29.338183"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.72, "volume": 13247170.0}, {"date": "2021-07-28", "close": 11.67, "volume": 10604980.0}, {"date": "2021-07-29", "close": 11.34, "volume": 8416039.0}, {"date": "2021-07-30", "close": 11.16, "volume": 6567638.0}, {"date": "2021-08-02", "close": 11.41, "volume": 8328144.0}, {"date": "2021-08-03", "close": 11.21, "volume": 6125254.0}, {"date": "2021-08-04", "close": 11.23, "volume": 9135673.0}, {"date": "2021-08-05", "close": 10.92, "volume": 8349426.0}, {"date": "2021-08-06", "close": 10.58, "volume": 6683935.0}, {"date": "2021-08-09", "close": 10.83, "volume": 8536137.0}, {"date": "2021-08-10", "close": 10.62, "volume": 7956036.0}, {"date": "2021-08-11", "close": 10.21, "volume": 10695890.0}, {"date": "2021-08-12", "close": 9.47, "volume": 31544300.0}, {"date": "2021-08-13", "close": 9.47, "volume": 10939590.0}, {"date": "2021-08-16", "close": 8.98, "volume": 10563610.0}, {"date": "2021-08-17", "close": 8.75, "volume": 11785140.0}, {"date": "2021-08-18", "close": 8.71, "volume": 14150220.0}, {"date": "2021-08-19", "close": 8.2, "volume": 12776250.0}, {"date": "2021-08-20", "close": 8.33, "volume": 13382670.0}, {"date": "2021-08-23", "close": 8.77, "volume": 17269260.0}, {"date": "2021-08-24", "close": 9.52, "volume": 13827960.0}, {"date": "2021-08-25", "close": 9.42, "volume": 6982480.0}, {"date": "2021-08-26", "close": 9.22, "volume": 8157972.0}, {"date": "2021-08-27", "close": 8.66, "volume": 11622750.0}, {"date": "2021-08-30", "close": 8.69, "volume": 7937696.0}, {"date": "2021-08-31", "close": 9.06, "volume": 7605628.0}, {"date": "2021-09-01", "close": 9.93, "volume": 14009800.0}, {"date": "2021-09-02", "close": 9.92, "volume": 8650334.0}, {"date": "2021-09-03", "close": 9.97, "volume": 4179654.0}, {"date": "2021-09-07", "close": 10.18, "volume": 9367832.0}, {"date": "2021-09-08", "close": 9.61, "volume": 7507612.0}, {"date": "2021-09-09", "close": 9.78, "volume": 4692981.0}, {"date": "2021-09-10", "close": 9.59, "volume": 3086033.0}, {"date": "2021-09-13", "close": 9.26, "volume": 5399611.0}, {"date": "2021-09-14", "close": 8.98, "volume": 4420341.0}, {"date": "2021-09-15", "close": 8.83, "volume": 6660805.0}, {"date": "2021-09-16", "close": 8.91, "volume": 4700591.0}, {"date": "2021-09-17", "close": 8.7, "volume": 6791394.0}, {"date": "2021-09-20", "close": 8.39, "volume": 7293145.0}, {"date": "2021-09-21", "close": 8.26, "volume": 2958264.0}, {"date": "2021-09-22", "close": 8.5, "volume": 6013058.0}, {"date": "2021-09-23", "close": 8.46, "volume": 4716200.0}, {"date": "2021-09-24", "close": 7.95, "volume": 10127690.0}, {"date": "2021-09-27", "close": 8.2, "volume": 9262739.0}, {"date": "2021-09-28", "close": 8.03, "volume": 5429456.0}, {"date": "2021-09-29", "close": 7.73, "volume": 4041699.0}, {"date": "2021-09-30", "close": 8.03, "volume": 5922189.0}, {"date": "2021-10-01", "close": 7.79, "volume": 5838669.0}, {"date": "2021-10-04", "close": 7.26, "volume": 11107740.0}, {"date": "2021-10-05", "close": 7.47, "volume": 6286480.0}, {"date": "2021-10-06", "close": 7.45, "volume": 5507084.0}, {"date": "2021-10-07", "close": 8.17, "volume": 10053450.0}, {"date": "2021-10-08", "close": 8.79, "volume": 10558540.0}, {"date": "2021-10-11", "close": 9.0, "volume": 8297355.0}, {"date": "2021-10-12", "close": 9.23, "volume": 5010257.0}, {"date": "2021-10-13", "close": 9.41, "volume": 5362113.0}, {"date": "2021-10-14", "close": 8.93, "volume": 8156242.0}, {"date": "2021-10-15", "close": 8.62, "volume": 7721875.0}, {"date": "2021-10-18", "close": 8.5, "volume": 7049397.0}, {"date": "2021-10-19", "close": 9.6, "volume": 20150490.0}, {"date": "2021-10-20", "close": 9.77, "volume": 8511660.0}, {"date": "2021-10-21", "close": 9.75, "volume": 6784168.0}, {"date": "2021-10-22", "close": 9.59, "volume": 8997892.0}, {"date": "2021-10-25", "close": 9.43, "volume": 5272595.0}, {"date": "2021-10-26", "close": 8.84, "volume": 6566895.0}, {"date": "2021-10-27", "close": 8.72, "volume": 4991608.0}, {"date": "2021-10-28", "close": 8.75, "volume": 4810078.0}, {"date": "2021-10-29", "close": 8.28, "volume": 8977751.0}, {"date": "2021-11-01", "close": 9.08, "volume": 7695942.0}, {"date": "2021-11-02", "close": 8.5, "volume": 5785101.0}, {"date": "2021-11-03", "close": 8.5, "volume": 4242438.0}, {"date": "2021-11-04", "close": 8.26, "volume": 5910325.0}, {"date": "2021-11-05", "close": 8.11, "volume": 7154572.0}, {"date": "2021-11-08", "close": 8.11, "volume": 5911562.0}, {"date": "2021-11-09", "close": 8.2, "volume": 6726524.0}, {"date": "2021-11-10", "close": 8.25, "volume": 10402470.0}, {"date": "2021-11-11", "close": 8.99, "volume": 8482468.0}, {"date": "2021-11-12", "close": 9.09, "volume": 6649998.0}, {"date": "2021-11-15", "close": 8.68, "volume": 5991698.0}, {"date": "2021-11-16", "close": 8.59, "volume": 7658446.0}, {"date": "2021-11-17", "close": 7.11, "volume": 32752910.0}, {"date": "2021-11-18", "close": 6.96, "volume": 10288920.0}, {"date": "2021-11-19", "close": 6.9, "volume": 9877082.0}, {"date": "2021-11-22", "close": 6.65, "volume": 14502510.0}, {"date": "2021-11-23", "close": 6.64, "volume": 9355199.0}, {"date": "2021-11-24", "close": 6.79, "volume": 10074350.0}, {"date": "2021-11-26", "close": 6.54, "volume": 8287635.0}, {"date": "2021-11-29", "close": 6.38, "volume": 5725805.0}, {"date": "2021-11-30", "close": 6.24, "volume": 16473780.0}, {"date": "2021-12-01", "close": 5.65, "volume": 13114730.0}, {"date": "2021-12-02", "close": 5.59, "volume": 10204660.0}, {"date": "2021-12-03", "close": 4.71, "volume": 23454040.0}, {"date": "2021-12-06", "close": 4.99, "volume": 13485040.0}, {"date": "2021-12-07", "close": 5.35, "volume": 9536989.0}, {"date": "2021-12-08", "close": 5.46, "volume": 7947499.0}, {"date": "2021-12-09", "close": 4.97, "volume": 8768485.0}, {"date": "2021-12-10", "close": 5.11, "volume": 12712520.0}, {"date": "2021-12-13", "close": 4.86, "volume": 8372412.0}, {"date": "2021-12-14", "close": 4.69, "volume": 8920518.0}, {"date": "2021-12-15", "close": 4.52, "volume": 13808470.0}, {"date": "2021-12-16", "close": 4.57, "volume": 7088997.0}, {"date": "2021-12-17", "close": 4.78, "volume": 10512210.0}, {"date": "2021-12-20", "close": 4.52, "volume": 7024324.0}, {"date": "2021-12-21", "close": 5.16, "volume": 11135410.0}, {"date": "2021-12-22", "close": 5.01, "volume": 7049837.0}, {"date": "2021-12-23", "close": 4.91, "volume": 5925422.0}, {"date": "2021-12-27", "close": 4.59, "volume": 6175665.0}, {"date": "2021-12-28", "close": 4.31, "volume": 10658500.0}, {"date": "2021-12-29", "close": 4.03, "volume": 16455940.0}, {"date": "2021-12-30", "close": 4.7, "volume": 18363170.0}, {"date": "2021-12-31", "close": 4.56, "volume": 7832082.0}, {"date": "2022-01-03", "close": 4.54, "volume": 6270225.0}, {"date": "2022-01-04", "close": 4.31, "volume": 8578381.0}, {"date": "2022-01-05", "close": 4.19, "volume": 7635617.0}, {"date": "2022-01-06", "close": 4.24, "volume": 13749360.0}, {"date": "2022-01-07", "close": 4.43, "volume": 14903750.0}, {"date": "2022-01-10", "close": 4.61, "volume": 10906180.0}, {"date": "2022-01-11", "close": 4.92, "volume": 9182360.0}, {"date": "2022-01-12", "close": 4.92, "volume": 9141832.0}, {"date": "2022-01-13", "close": 4.64, "volume": 7241304.0}, {"date": "2022-01-14", "close": 4.87, "volume": 5274735.0}, {"date": "2022-01-18", "close": 4.8, "volume": 5948898.0}, {"date": "2022-01-19", "close": 4.84, "volume": 5833604.0}, {"date": "2022-01-20", "close": 4.74, "volume": 9704897.0}, {"date": "2022-01-21", "close": 4.27, "volume": 11659040.0}, {"date": "2022-01-24", "close": 4.25, "volume": 9168080.0}, {"date": "2022-01-25", "close": 4.1, "volume": 9236322.0}, {"date": "2022-01-26", "close": 3.565, "volume": 21849960.0}, {"date": "2022-01-27", "close": 3.42, "volume": 13885450.0}, {"date": "2022-01-28", "close": 3.5, "volume": 12115840.0}, {"date": "2022-01-31", "close": 4.08, "volume": 15240030.0}, {"date": "2022-02-01", "close": 4.53, "volume": 14856630.0}, {"date": "2022-02-02", "close": 4.15, "volume": 9165038.0}, {"date": "2022-02-03", "close": 3.94, "volume": 6931556.0}, {"date": "2022-02-04", "close": 4.03, "volume": 8556174.0}, {"date": "2022-02-07", "close": 3.89, "volume": 6978930.0}, {"date": "2022-02-08", "close": 4.06, "volume": 6837506.0}, {"date": "2022-02-09", "close": 4.59, "volume": 13963250.0}, {"date": "2022-02-10", "close": 4.56, "volume": 11504370.0}, {"date": "2022-02-11", "close": 4.29, "volume": 6493554.0}, {"date": "2022-02-14", "close": 4.16, "volume": 8933394.0}, {"date": "2022-02-15", "close": 4.5, "volume": 10370510.0}, {"date": "2022-02-16", "close": 4.43, "volume": 10647070.0}, {"date": "2022-02-17", "close": 4.41, "volume": 7601087.0}, {"date": "2022-02-18", "close": 4.12, "volume": 7340897.0}, {"date": "2022-02-22", "close": 3.91, "volume": 10057400.0}, {"date": "2022-02-23", "close": 3.84, "volume": 8313020.0}, {"date": "2022-02-24", "close": 4.0, "volume": 19483850.0}, {"date": "2022-02-25", "close": 4.04, "volume": 9203968.0}, {"date": "2022-02-28", "close": 4.14, "volume": 14648130.0}, {"date": "2022-03-01", "close": 5.03, "volume": 59451100.0}, {"date": "2022-03-02", "close": 5.04, "volume": 25860790.0}, {"date": "2022-03-03", "close": 4.8, "volume": 9371905.0}, {"date": "2022-03-04", "close": 4.27, "volume": 17941600.0}, {"date": "2022-03-07", "close": 4.29, "volume": 15833630.0}, {"date": "2022-03-08", "close": 3.96, "volume": 18833130.0}, {"date": "2022-03-09", "close": 4.1, "volume": 13651830.0}, {"date": "2022-03-10", "close": 3.21, "volume": 60147600.0}, {"date": "2022-03-11", "close": 2.78, "volume": 28269980.0}, {"date": "2022-03-14", "close": 2.11, "volume": 44141070.0}, {"date": "2022-03-15", "close": 2.11, "volume": 45430980.0}, {"date": "2022-03-16", "close": 3.16, "volume": 67641600.0}, {"date": "2022-03-17", "close": 2.91, "volume": 34585370.0}, {"date": "2022-03-18", "close": 3.48, "volume": 39372130.0}, {"date": "2022-03-21", "close": 3.36, "volume": 21391890.0}, {"date": "2022-03-22", "close": 4.18, "volume": 41412810.0}, {"date": "2022-03-23", "close": 4.68, "volume": 71449120.0}, {"date": "2022-03-24", "close": 4.77, "volume": 36343600.0}, {"date": "2022-03-25", "close": 4.31, "volume": 22950400.0}, {"date": "2022-03-28", "close": 4.72, "volume": 17931960.0}, {"date": "2022-03-29", "close": 5.02, "volume": 41698100.0}, {"date": "2022-03-30", "close": 5.04, "volume": 31897240.0}, {"date": "2022-03-31", "close": 4.54, "volume": 29441460.0}, {"date": "2022-04-01", "close": 4.78, "volume": 32998920.0}, {"date": "2022-04-04", "close": 5.58, "volume": 40102190.0}, {"date": "2022-04-05", "close": 5.36, "volume": 28695840.0}, {"date": "2022-04-06", "close": 5.26, "volume": 30377620.0}, {"date": "2022-04-07", "close": 4.63, "volume": 40501020.0}, {"date": "2022-04-08", "close": 4.36, "volume": 28185400.0}, {"date": "2022-04-11", "close": 4.44, "volume": 32642570.0}, {"date": "2022-04-12", "close": 4.25, "volume": 27657610.0}, {"date": "2022-04-13", "close": 4.32, "volume": 25909040.0}, {"date": "2022-04-14", "close": 4.12, "volume": 25193530.0}, {"date": "2022-04-18", "close": 3.73, "volume": 15607580.0}, {"date": "2022-04-19", "close": 4.03, "volume": 28852750.0}, {"date": "2022-04-20", "close": 3.76, "volume": 29978320.0}, {"date": "2022-04-21", "close": 3.2, "volume": 37594530.0}, {"date": "2022-04-22", "close": 3.25, "volume": 32267490.0}, {"date": "2022-04-25", "close": 3.2, "volume": 27712880.0}, {"date": "2022-04-26", "close": 3.22, "volume": 20146870.0}, {"date": "2022-04-27", "close": 3.33, "volume": 18866400.0}, {"date": "2022-04-28", "close": 3.34, "volume": 10628070.0}, {"date": "2022-04-29", "close": 3.56, "volume": 23570390.0}, {"date": "2022-05-02", "close": 3.69, "volume": 17208010.0}, {"date": "2022-05-03", "close": 3.63, "volume": 10703110.0}, {"date": "2022-05-04", "close": 3.9, "volume": 11152050.0}, {"date": "2022-05-05", "close": 3.38, "volume": 14192850.0}, {"date": "2022-05-06", "close": 3.21, "volume": 11856410.0}, {"date": "2022-05-09", "close": 2.86, "volume": 14278000.0}, {"date": "2022-05-10", "close": 3.02, "volume": 13575380.0}, {"date": "2022-05-11", "close": 2.66, "volume": 16391840.0}, {"date": "2022-05-12", "close": 2.74, "volume": 18705500.0}, {"date": "2022-05-13", "close": 2.97, "volume": 15260680.0}, {"date": "2022-05-16", "close": 3.41, "volume": 30751370.0}, {"date": "2022-05-17", "close": 3.68, "volume": 41715300.0}, {"date": "2022-05-18", "close": 3.76, "volume": 27732010.0}, {"date": "2022-05-19", "close": 4.07, "volume": 18166210.0}, {"date": "2022-05-20", "close": 4.11, "volume": 27769310.0}, {"date": "2022-05-23", "close": 4.0, "volume": 14407740.0}, {"date": "2022-05-24", "close": 3.41, "volume": 14708120.0}, {"date": "2022-05-25", "close": 3.58, "volume": 13292280.0}, {"date": "2022-05-26", "close": 3.91, "volume": 29851570.0}, {"date": "2022-05-27", "close": 3.98, "volume": 22756310.0}, {"date": "2022-05-31", "close": 4.1, "volume": 22813240.0}, {"date": "2022-06-01", "close": 4.02, "volume": 15456380.0}, {"date": "2022-06-02", "close": 4.32, "volume": 14140910.0}, {"date": "2022-06-03", "close": 4.05, "volume": 11266820.0}, {"date": "2022-06-06", "close": 4.56, "volume": 29942970.0}, {"date": "2022-06-07", "close": 4.91, "volume": 16633510.0}, {"date": "2022-06-08", "close": 5.01, "volume": 21462150.0}, {"date": "2022-06-09", "close": 4.54, "volume": 13092300.0}, {"date": "2022-06-10", "close": 4.25, "volume": 13806920.0}, {"date": "2022-06-13", "close": 3.9, "volume": 12283740.0}, {"date": "2022-06-14", "close": 4.67, "volume": 22857240.0}, {"date": "2022-06-15", "close": 4.56, "volume": 19211590.0}, {"date": "2022-06-16", "close": 4.36, "volume": 10365820.0}, {"date": "2022-06-17", "close": 4.485, "volume": 14335220.0}, {"date": "2022-06-21", "close": 4.62, "volume": 12558650.0}, {"date": "2022-06-22", "close": 4.41, "volume": 9804042.0}, {"date": "2022-06-23", "close": 4.56, "volume": 8693883.0}, {"date": "2022-06-24", "close": 4.73, "volume": 8837666.0}, {"date": "2022-06-27", "close": 4.62, "volume": 7008926.0}, {"date": "2022-06-28", "close": 4.54, "volume": 8658328.0}, {"date": "2022-06-29", "close": 4.43, "volume": 5808753.0}, {"date": "2022-06-30", "close": 4.2, "volume": 10284500.0}, {"date": "2022-07-01", "close": 4.37, "volume": 8106517.0}, {"date": "2022-07-05", "close": 4.48, "volume": 7231358.0}, {"date": "2022-07-06", "close": 4.11, "volume": 10328580.0}, {"date": "2022-07-07", "close": 4.35, "volume": 7496336.0}, {"date": "2022-07-08", "close": 4.21, "volume": 7243614.0}, {"date": "2022-07-11", "close": 3.94, "volume": 12153310.0}, {"date": "2022-07-12", "close": 4.0, "volume": 9745088.0}, {"date": "2022-07-13", "close": 4.01, "volume": 12441730.0}, {"date": "2022-07-14", "close": 3.7, "volume": 9352918.0}, {"date": "2022-07-15", "close": 3.66, "volume": 9485076.0}, {"date": "2022-07-18", "close": 3.91, "volume": 16214000.0}, {"date": "2022-07-19", "close": 4.29, "volume": 20367870.0}, {"date": "2022-07-20", "close": 4.32, "volume": 12887410.0}, {"date": "2022-07-21", "close": 4.57, "volume": 14013900.0}, {"date": "2022-07-22", "close": 4.44, "volume": 11356000.0}, {"date": "2022-07-25", "close": 4.4, "volume": 7965957.0}, {"date": "2022-07-26", "close": 4.22, "volume": 7114080.0}, {"date": "2022-07-27", "close": 4.24, "volume": 7214335.0}, {"date": "2022-07-28", "close": 4.18, "volume": 9993769.0}, {"date": "2022-07-29", "close": 3.82, "volume": 10005450.0}, {"date": "2022-08-01", "close": 3.55, "volume": 15231350.0}, {"date": "2022-08-02", "close": 3.78, "volume": 14862240.0}, {"date": "2022-08-03", "close": 3.98, "volume": 8817513.0}, {"date": "2022-08-04", "close": 3.9, "volume": 8351640.0}, {"date": "2022-08-05", "close": 3.91, "volume": 7515794.0}, {"date": "2022-08-08", "close": 3.92, "volume": 11347980.0}, {"date": "2022-08-09", "close": 3.67, "volume": 4591958.0}, {"date": "2022-08-10", "close": 3.77, "volume": 16842520.0}, {"date": "2022-08-11", "close": 3.88, "volume": 7530113.0}, {"date": "2022-08-12", "close": 3.92, "volume": 4338703.0}, {"date": "2022-08-15", "close": 4.04, "volume": 5288575.0}, {"date": "2022-08-16", "close": 4.04, "volume": 4485542.0}, {"date": "2022-08-17", "close": 3.77, "volume": 5219604.0}, {"date": "2022-08-18", "close": 3.73, "volume": 3457995.0}, {"date": "2022-08-19", "close": 3.59, "volume": 5098411.0}, {"date": "2022-08-22", "close": 3.62, "volume": 3956424.0}, {"date": "2022-08-23", "close": 3.43, "volume": 8118532.0}, {"date": "2022-08-24", "close": 3.65, "volume": 8671517.0}, {"date": "2022-08-25", "close": 3.97, "volume": 12437800.0}, {"date": "2022-08-26", "close": 3.94, "volume": 17287910.0}, {"date": "2022-08-29", "close": 3.93, "volume": 11134360.0}, {"date": "2022-08-30", "close": 3.55, "volume": 17956260.0}, {"date": "2022-08-31", "close": 3.66, "volume": 9467062.0}, {"date": "2022-09-01", "close": 3.71, "volume": 8102173.0}, {"date": "2022-09-02", "close": 3.53, "volume": 5538488.0}, {"date": "2022-09-06", "close": 3.04, "volume": 16415290.0}, {"date": "2022-09-07", "close": 3.43, "volume": 11159190.0}, {"date": "2022-09-08", "close": 3.28, "volume": 10163740.0}, {"date": "2022-09-09", "close": 3.36, "volume": 7175603.0}, {"date": "2022-09-12", "close": 3.48, "volume": 4183459.0}, {"date": "2022-09-13", "close": 3.35, "volume": 10965120.0}, {"date": "2022-09-14", "close": 3.47, "volume": 7894403.0}, {"date": "2022-09-15", "close": 3.34, "volume": 4852277.0}, {"date": "2022-09-16", "close": 3.13, "volume": 6590989.0}, {"date": "2022-09-19", "close": 3.27, "volume": 6122548.0}, {"date": "2022-09-20", "close": 3.22, "volume": 4759593.0}, {"date": "2022-09-21", "close": 3.08, "volume": 6323158.0}, {"date": "2022-09-22", "close": 3.06, "volume": 7173189.0}, {"date": "2022-09-23", "close": 2.97, "volume": 6925063.0}, {"date": "2022-09-26", "close": 2.88, "volume": 5818310.0}, {"date": "2022-09-27", "close": 2.91, "volume": 5861512.0}, {"date": "2022-09-28", "close": 2.89, "volume": 7213424.0}, {"date": "2022-09-29", "close": 2.77, "volume": 8741785.0}, {"date": "2022-09-30", "close": 2.71, "volume": 7553596.0}, {"date": "2022-10-03", "close": 2.64, "volume": 6023786.0}, {"date": "2022-10-04", "close": 2.88, "volume": 14337110.0}, {"date": "2022-10-05", "close": 2.62, "volume": 11871020.0}, {"date": "2022-10-06", "close": 2.59, "volume": 8352830.0}, {"date": "2022-10-07", "close": 2.45, "volume": 20653930.0}, {"date": "2022-10-10", "close": 2.29, "volume": 20498510.0}, {"date": "2022-10-11", "close": 2.27, "volume": 9948245.0}, {"date": "2022-10-12", "close": 2.26, "volume": 9072710.0}, {"date": "2022-10-13", "close": 2.29, "volume": 10762180.0}, {"date": "2022-10-14", "close": 2.21, "volume": 7598587.0}, {"date": "2022-10-17", "close": 2.34, "volume": 8902609.0}, {"date": "2022-10-18", "close": 2.29, "volume": 10025310.0}, {"date": "2022-10-19", "close": 2.13, "volume": 12668960.0}, {"date": "2022-10-20", "close": 2.07, "volume": 12007740.0}, {"date": "2022-10-21", "close": 2.03, "volume": 19975880.0}, {"date": "2022-10-24", "close": 2.01, "volume": 27883200.0}, {"date": "2022-10-25", "close": 2.2, "volume": 18082870.0}, {"date": "2022-10-26", "close": 2.2, "volume": 14627940.0}, {"date": "2022-10-27", "close": 2.07, "volume": 10596320.0}, {"date": "2022-10-28", "close": 2.05, "volume": 8387918.0}, {"date": "2022-10-31", "close": 2.02, "volume": 6140524.0}, {"date": "2022-11-01", "close": 2.13, "volume": 14029330.0}, {"date": "2022-11-02", "close": 2.14, "volume": 7316893.0}, {"date": "2022-11-03", "close": 2.19, "volume": 15211170.0}, {"date": "2022-11-04", "close": 2.44, "volume": 24210190.0}, {"date": "2022-11-07", "close": 2.37, "volume": 10052740.0}, {"date": "2022-11-08", "close": 2.27, "volume": 11352330.0}, {"date": "2022-11-09", "close": 2.02, "volume": 10982380.0}, {"date": "2022-11-10", "close": 2.31, "volume": 15268350.0}, {"date": "2022-11-11", "close": 2.75, "volume": 22922430.0}, {"date": "2022-11-14", "close": 2.66, "volume": 9991726.0}, {"date": "2022-11-15", "close": 3.1, "volume": 22637110.0}, {"date": "2022-11-16", "close": 2.85, "volume": 15289610.0}, {"date": "2022-11-17", "close": 2.96, "volume": 10285470.0}, {"date": "2022-11-18", "close": 2.78, "volume": 13577680.0}, {"date": "2022-11-21", "close": 2.84, "volume": 16427840.0}, {"date": "2022-11-22", "close": 2.43, "volume": 28235980.0}, {"date": "2022-11-23", "close": 2.48, "volume": 11479840.0}, {"date": "2022-11-25", "close": 2.44, "volume": 7465392.0}, {"date": "2022-11-28", "close": 2.66, "volume": 15740580.0}, {"date": "2022-11-29", "close": 2.7, "volume": 17996920.0}, {"date": "2022-11-30", "close": 2.97, "volume": 35756650.0}, {"date": "2022-12-01", "close": 2.91, "volume": 8763504.0}, {"date": "2022-12-02", "close": 3.34, "volume": 23518560.0}, {"date": "2022-12-05", "close": 3.15, "volume": 33941200.0}, {"date": "2022-12-06", "close": 3.33, "volume": 18081440.0}, {"date": "2022-12-07", "close": 3.17, "volume": 14699830.0}, {"date": "2022-12-08", "close": 3.65, "volume": 23204080.0}, {"date": "2022-12-09", "close": 3.67, "volume": 19142110.0}, {"date": "2022-12-12", "close": 3.52, "volume": 26815750.0}, {"date": "2022-12-13", "close": 3.85, "volume": 18109690.0}, {"date": "2022-12-14", "close": 3.63, "volume": 31765370.0}, {"date": "2022-12-15", "close": 3.69, "volume": 20682910.0}, {"date": "2022-12-16", "close": 3.75, "volume": 17157740.0}, {"date": "2022-12-19", "close": 3.74, "volume": 11360190.0}, {"date": "2022-12-20", "close": 3.57, "volume": 6747331.0}, {"date": "2022-12-21", "close": 4.37, "volume": 23697560.0}, {"date": "2022-12-22", "close": 4.55, "volume": 20648640.0}, {"date": "2022-12-23", "close": 4.65, "volume": 16461750.0}, {"date": "2022-12-27", "close": 4.69, "volume": 13565380.0}, {"date": "2022-12-28", "close": 4.44, "volume": 16088400.0}, {"date": "2022-12-29", "close": 5.28, "volume": 25869080.0}, {"date": "2022-12-30", "close": 5.3, "volume": 25577590.0}, {"date": "2023-01-03", "close": 5.88, "volume": 28663270.0}, {"date": "2023-01-04", "close": 6.21, "volume": 26248210.0}, {"date": "2023-01-05", "close": 6.86, "volume": 30725700.0}, {"date": "2023-01-06", "close": 5.84, "volume": 22648420.0}, {"date": "2023-01-09", "close": 5.99, "volume": 14760670.0}, {"date": "2023-01-10", "close": 6.03, "volume": 15206700.0}, {"date": "2023-01-11", "close": 6.42, "volume": 13808050.0}, {"date": "2023-01-12", "close": 6.25, "volume": 11438290.0}, {"date": "2023-01-13", "close": 6.69, "volume": 15507950.0}, {"date": "2023-01-17", "close": 5.59, "volume": 87198030.0}, {"date": "2023-01-18", "close": 5.45, "volume": 48810760.0}, {"date": "2023-01-19", "close": 5.44, "volume": 26968090.0}, {"date": "2023-01-20", "close": 5.69, "volume": 22761480.0}, {"date": "2023-01-23", "close": 5.8, "volume": 16390460.0}, {"date": "2023-01-24", "close": 5.78, "volume": 7693949.0}, {"date": "2023-01-25", "close": 5.77, "volume": 7978863.0}, {"date": "2023-01-26", "close": 6.4, "volume": 23756770.0}, {"date": "2023-01-27", "close": 6.24, "volume": 15878420.0}, {"date": "2023-01-30", "close": 6.92, "volume": 42733440.0}, {"date": "2023-01-31", "close": 6.7, "volume": 17180710.0}, {"date": "2023-02-01", "close": 7.31, "volume": 22643610.0}, {"date": "2023-02-02", "close": 7.55, "volume": 33151930.0}, {"date": "2023-02-03", "close": 7.41, "volume": 15304330.0}, {"date": "2023-02-06", "close": 6.94, "volume": 22083860.0}, {"date": "2023-02-07", "close": 7.37, "volume": 19971290.0}, {"date": "2023-02-08", "close": 7.02, "volume": 17132280.0}, {"date": "2023-02-09", "close": 7.61, "volume": 17195860.0}, {"date": "2023-02-10", "close": 7.45, "volume": 17827480.0}, {"date": "2023-02-13", "close": 7.52, "volume": 15861920.0}, {"date": "2023-02-14", "close": 7.28, "volume": 13353050.0}, {"date": "2023-02-15", "close": 7.48, "volume": 14190790.0}, {"date": "2023-02-16", "close": 7.2, "volume": 8629976.0}, {"date": "2023-02-17", "close": 6.95, "volume": 6823030.0}, {"date": "2023-02-21", "close": 7.24, "volume": 18553570.0}, {"date": "2023-02-22", "close": 7.32, "volume": 33000460.0}, {"date": "2023-02-23", "close": 7.09, "volume": 20429010.0}, {"date": "2023-02-24", "close": 7.37, "volume": 15938390.0}, {"date": "2023-02-27", "close": 7.69, "volume": 12087550.0}, {"date": "2023-02-28", "close": 7.73, "volume": 14068120.0}, {"date": "2023-03-01", "close": 6.85, "volume": 52849470.0}, {"date": "2023-03-02", "close": 7.41, "volume": 29384010.0}, {"date": "2023-03-03", "close": 7.7, "volume": 17184630.0}, {"date": "2023-03-06", "close": 7.59, "volume": 13351880.0}, {"date": "2023-03-07", "close": 7.55, "volume": 10759640.0}, {"date": "2023-03-08", "close": 7.52, "volume": 7954651.0}, {"date": "2023-03-09", "close": 7.19, "volume": 16254060.0}, {"date": "2023-03-10", "close": 7.31, "volume": 9884428.0}, {"date": "2023-03-13", "close": 7.18, "volume": 9295107.0}, {"date": "2023-03-14", "close": 7.19, "volume": 9564175.0}, {"date": "2023-03-15", "close": 6.92, "volume": 12976640.0}, {"date": "2023-03-16", "close": 7.11, "volume": 8665941.0}, {"date": "2023-03-17", "close": 6.79, "volume": 19828260.0}, {"date": "2023-03-20", "close": 6.84, "volume": 10402210.0}, {"date": "2023-03-21", "close": 6.95, "volume": 8780313.0}, {"date": "2023-03-22", "close": 6.92, "volume": 5840456.0}, {"date": "2023-03-23", "close": 7.09, "volume": 14652340.0}, {"date": "2023-03-24", "close": 6.84, "volume": 7257840.0}, {"date": "2023-03-27", "close": 6.67, "volume": 11706160.0}, {"date": "2023-03-28", "close": 6.93, "volume": 13335910.0}, {"date": "2023-03-29", "close": 7.02, "volume": 11914290.0}, {"date": "2023-03-30", "close": 7.15, "volume": 10695340.0}, {"date": "2023-03-31", "close": 7.28, "volume": 7531665.0}, {"date": "2023-04-03", "close": 7.22, "volume": 7542828.0}, {"date": "2023-04-04", "close": 7.0, "volume": 5650071.0}, {"date": "2023-04-05", "close": 6.64, "volume": 7614026.0}, {"date": "2023-04-06", "close": 6.71, "volume": 24468270.0}, {"date": "2023-04-10", "close": 6.72, "volume": 4507840.0}, {"date": "2023-04-11", "close": 6.74, "volume": 5521442.0}, {"date": "2023-04-12", "close": 6.57, "volume": 8517213.0}, {"date": "2023-04-13", "close": 6.89, "volume": 11277050.0}, {"date": "2023-04-14", "close": 6.86, "volume": 4936963.0}, {"date": "2023-04-17", "close": 7.2, "volume": 9906406.0}, {"date": "2023-04-18", "close": 7.06, "volume": 7262560.0}, {"date": "2023-04-19", "close": 6.96, "volume": 10385630.0}, {"date": "2023-04-20", "close": 6.8, "volume": 13220930.0}, {"date": "2023-04-21", "close": 6.59, "volume": 7711749.0}, {"date": "2023-04-24", "close": 6.18, "volume": 13823260.0}, {"date": "2023-04-25", "close": 5.91, "volume": 10045410.0}, {"date": "2023-04-26", "close": 5.99, "volume": 8312664.0}, {"date": "2023-04-27", "close": 5.87, "volume": 10440970.0}, {"date": "2023-04-28", "close": 6.1, "volume": 7430717.0}, {"date": "2023-05-01", "close": 6.15, "volume": 5626611.0}, {"date": "2023-05-02", "close": 5.78, "volume": 6949469.0}, {"date": "2023-05-03", "close": 5.82, "volume": 7294054.0}, {"date": "2023-05-04", "close": 5.96, "volume": 8455951.0}, {"date": "2023-05-05", "close": 6.01, "volume": 7518056.0}, {"date": "2023-05-08", "close": 5.92, "volume": 5952479.0}, {"date": "2023-05-09", "close": 5.81, "volume": 4761939.0}, {"date": "2023-05-10", "close": 5.59, "volume": 11292950.0}, {"date": "2023-05-11", "close": 5.79, "volume": 8591788.0}, {"date": "2023-05-12", "close": 5.66, "volume": 9011428.0}, {"date": "2023-05-15", "close": 5.97, "volume": 22732300.0}, {"date": "2023-05-16", "close": 5.495, "volume": 24497960.0}, {"date": "2023-05-17", "close": 5.45, "volume": 13734310.0}, {"date": "2023-05-18", "close": 5.24, "volume": 11880220.0}, {"date": "2023-05-19", "close": 4.96, "volume": 15842420.0}, {"date": "2023-05-22", "close": 4.92, "volume": 13770010.0}, {"date": "2023-05-23", "close": 4.73, "volume": 13371010.0}, {"date": "2023-05-24", "close": 4.63, "volume": 15892350.0}, {"date": "2023-05-25", "close": 4.49, "volume": 7647100.0}, {"date": "2023-05-26", "close": 4.5, "volume": 7056943.0}, {"date": "2023-05-30", "close": 4.23, "volume": 12425160.0}, {"date": "2023-05-31", "close": 4.06, "volume": 11686600.0}, {"date": "2023-06-01", "close": 4.18, "volume": 16493340.0}, {"date": "2023-06-02", "close": 4.45, "volume": 13765560.0}, {"date": "2023-06-05", "close": 4.41, "volume": 4743884.0}, {"date": "2023-06-06", "close": 4.75, "volume": 15737610.0}, {"date": "2023-06-07", "close": 4.78, "volume": 10299030.0}, {"date": "2023-06-08", "close": 5.05, "volume": 16115920.0}, {"date": "2023-06-09", "close": 4.92, "volume": 20695950.0}, {"date": "2023-06-12", "close": 4.67, "volume": 19569450.0}, {"date": "2023-06-13", "close": 5.03, "volume": 16623860.0}, {"date": "2023-06-14", "close": 5.23, "volume": 13277880.0}, {"date": "2023-06-15", "close": 5.5, "volume": 21462640.0}, {"date": "2023-06-16", "close": 5.5, "volume": 12926960.0}, {"date": "2023-06-20", "close": 5.32, "volume": 13821150.0}, {"date": "2023-06-21", "close": 5.33, "volume": 14683780.0}, {"date": "2023-06-22", "close": 5.13, "volume": 9505150.0}, {"date": "2023-06-23", "close": 5.0, "volume": 7971093.0}, {"date": "2023-06-26", "close": 5.08, "volume": 6597080.0}, {"date": "2023-06-27", "close": 5.29, "volume": 8367664.0}, {"date": "2023-06-28", "close": 5.24, "volume": 10658080.0}, {"date": "2023-06-29", "close": 5.15, "volume": 13327640.0}, {"date": "2023-06-30", "close": 5.34, "volume": 8781720.0}, {"date": "2023-07-03", "close": 5.4, "volume": 5203361.0}, {"date": "2023-07-05", "close": 5.29, "volume": 8260542.0}, {"date": "2023-07-06", "close": 5.06, "volume": 11102160.0}, {"date": "2023-07-07", "close": 5.16, "volume": 6402151.0}, {"date": "2023-07-10", "close": 5.12, "volume": 8523620.0}, {"date": "2023-07-11", "close": 5.23, "volume": 6606035.0}, {"date": "2023-07-12", "close": 5.7, "volume": 19248680.0}, {"date": "2023-07-13", "close": 5.7, "volume": 16436580.0}, {"date": "2023-07-14", "close": 5.39, "volume": 15933550.0}, {"date": "2023-07-17", "close": 5.3, "volume": 6664876.0}, {"date": "2023-07-18", "close": 4.99, "volume": 15680170.0}, {"date": "2023-07-19", "close": 5.26, "volume": 13312230.0}, {"date": "2023-07-20", "close": 5.07, "volume": 7647998.0}, {"date": "2023-07-21", "close": 5.01, "volume": 4489353.0}, {"date": "2023-07-24", "close": 5.36, "volume": 15765020.0}, {"date": "2023-07-25", "close": 5.27, "volume": 7383979.0}, {"date": "2023-07-26", "close": 5.35, "volume": 11309690.0}, {"date": "2023-07-27", "close": 5.58, "volume": 13449130.0}, {"date": "2023-07-28", "close": 6.32, "volume": 26298080.0}, {"date": "2023-07-31", "close": 6.34, "volume": 13148500.0}, {"date": "2023-08-01", "close": 6.12, "volume": 10420810.0}, {"date": "2023-08-02", "close": 5.76, "volume": 10800930.0}, {"date": "2023-08-03", "close": 6.13, "volume": 10440060.0}, {"date": "2023-08-04", "close": 6.02, "volume": 6693999.0}, {"date": "2023-08-07", "close": 6.02, "volume": 5221241.0}, {"date": "2023-08-08", "close": 5.94, "volume": 5289146.0}, {"date": "2023-08-09", "close": 5.96, "volume": 5293220.0}, {"date": "2023-08-10", "close": 5.97, "volume": 13690740.0}, {"date": "2023-08-11", "close": 5.83, "volume": 5442827.0}, {"date": "2023-08-14", "close": 5.75, "volume": 5157589.0}, {"date": "2023-08-15", "close": 5.63, "volume": 7105258.0}, {"date": "2023-08-16", "close": 5.5, "volume": 7545121.0}, {"date": "2023-08-17", "close": 5.54, "volume": 6761606.0}, {"date": "2023-08-18", "close": 5.24, "volume": 10943310.0}, {"date": "2023-08-21", "close": 5.2, "volume": 9192988.0}, {"date": "2023-08-22", "close": 4.89, "volume": 17253170.0}, {"date": "2023-08-23", "close": 4.69, "volume": 23357480.0}, {"date": "2023-08-24", "close": 4.72, "volume": 14443420.0}, {"date": "2023-08-25", "close": 4.63, "volume": 8927859.0}, {"date": "2023-08-28", "close": 4.8, "volume": 8718229.0}, {"date": "2023-08-29", "close": 4.94, "volume": 12412810.0}, {"date": "2023-08-30", "close": 4.97, "volume": 5022541.0}, {"date": "2023-08-31", "close": 5.04, "volume": 8023089.0}, {"date": "2023-09-01", "close": 5.11, "volume": 11555500.0}, {"date": "2023-09-05", "close": 4.95, "volume": 6207028.0}, {"date": "2023-09-06", "close": 4.9, "volume": 3828291.0}, {"date": "2023-09-07", "close": 4.76, "volume": 6182757.0}, {"date": "2023-09-08", "close": 4.63, "volume": 6373187.0}, {"date": "2023-09-11", "close": 4.69, "volume": 5450814.0}, {"date": "2023-09-12", "close": 4.61, "volume": 8932808.0}, {"date": "2023-09-13", "close": 4.6, "volume": 9859349.0}, {"date": "2023-09-14", "close": 4.76, "volume": 6483985.0}, {"date": "2023-09-15", "close": 4.75, "volume": 3841170.0}, {"date": "2023-09-18", "close": 4.79, "volume": 7095367.0}, {"date": "2023-09-19", "close": 4.8, "volume": 5345900.0}, {"date": "2023-09-20", "close": 4.67, "volume": 6493449.0}, {"date": "2023-09-21", "close": 4.63, "volume": 6412424.0}, {"date": "2023-09-22", "close": 4.76, "volume": 4694306.0}, {"date": "2023-09-25", "close": 4.79, "volume": 5145039.0}, {"date": "2023-09-26", "close": 4.8, "volume": 7493266.0}, {"date": "2023-09-27", "close": 4.75, "volume": 5677628.0}, {"date": "2023-09-28", "close": 4.64, "volume": 5534468.0}, {"date": "2023-09-29", "close": 4.74, "volume": 3718745.0}, {"date": "2023-10-02", "close": 4.7, "volume": 3264648.0}, {"date": "2023-10-03", "close": 4.48, "volume": 7803588.0}, {"date": "2023-10-04", "close": 4.47, "volume": 7614806.0}, {"date": "2023-10-05", "close": 4.56, "volume": 6378048.0}, {"date": "2023-10-06", "close": 4.75, "volume": 6897398.0}, {"date": "2023-10-09", "close": 4.71, "volume": 3690958.0}, {"date": "2023-10-10", "close": 4.94, "volume": 8918372.0}, {"date": "2023-10-11", "close": 4.99, "volume": 8538301.0}, {"date": "2023-10-12", "close": 4.75, "volume": 6272302.0}, {"date": "2023-10-13", "close": 4.8, "volume": 5274499.0}, {"date": "2023-10-16", "close": 4.77, "volume": 4092103.0}, {"date": "2023-10-17", "close": 4.65, "volume": 8877749.0}, {"date": "2023-10-18", "close": 4.58, "volume": 8168094.0}, {"date": "2023-10-19", "close": 4.5, "volume": 5125434.0}, {"date": "2023-10-20", "close": 4.6, "volume": 10346200.0}, {"date": "2023-10-23", "close": 4.55, "volume": 4614168.0}, {"date": "2023-10-24", "close": 4.79, "volume": 12462090.0}, {"date": "2023-10-25", "close": 4.64, "volume": 6120779.0}, {"date": "2023-10-26", "close": 4.69, "volume": 6504813.0}, {"date": "2023-10-27", "close": 4.8, "volume": 10725000.0}, {"date": "2023-10-30", "close": 4.82, "volume": 6236702.0}, {"date": "2023-10-31", "close": 4.66, "volume": 8345325.0}, {"date": "2023-11-01", "close": 4.66, "volume": 4520480.0}, {"date": "2023-11-02", "close": 4.82, "volume": 7201586.0}, {"date": "2023-11-03", "close": 4.99, "volume": 9985789.0}, {"date": "2023-11-06", "close": 4.92, "volume": 7628449.0}, {"date": "2023-11-07", "close": 4.96, "volume": 10688180.0}, {"date": "2023-11-08", "close": 4.97, "volume": 6991581.0}, {"date": "2023-11-09", "close": 4.85, "volume": 7230915.0}, {"date": "2023-11-10", "close": 4.83, "volume": 4095421.0}, {"date": "2023-11-13", "close": 4.88, "volume": 3538423.0}, {"date": "2023-11-14", "close": 4.98, "volume": 8823079.0}, {"date": "2023-11-15", "close": 5.25, "volume": 12507200.0}, {"date": "2023-11-16", "close": 5.03, "volume": 10598980.0}, {"date": "2023-11-17", "close": 5.08, "volume": 6889480.0}, {"date": "2023-11-20", "close": 5.23, "volume": 15709680.0}, {"date": "2023-11-21", "close": 4.75, "volume": 26152290.0}, {"date": "2023-11-22", "close": 4.75, "volume": 8883430.0}, {"date": "2023-11-24", "close": 4.75, "volume": 4749939.0}, {"date": "2023-11-27", "close": 4.69, "volume": 8312144.0}, {"date": "2023-11-28", "close": 4.64, "volume": 8838875.0}, {"date": "2023-11-29", "close": 4.49, "volume": 9595679.0}, {"date": "2023-11-30", "close": 4.49, "volume": 11059220.0}, {"date": "2023-12-01", "close": 4.4, "volume": 8459702.0}, {"date": "2023-12-04", "close": 4.46, "volume": 8214229.0}, {"date": "2023-12-05", "close": 4.41, "volume": 7635523.0}, {"date": "2023-12-06", "close": 4.42, "volume": 7581699.0}, {"date": "2023-12-07", "close": 4.6, "volume": 11164500.0}, {"date": "2023-12-08", "close": 4.56, "volume": 7889400.0}, {"date": "2023-12-11", "close": 4.57, "volume": 6797156.0}, {"date": "2023-12-12", "close": 4.64, "volume": 6367669.0}, {"date": "2023-12-13", "close": 4.64, "volume": 7224102.0}, {"date": "2023-12-14", "close": 4.66, "volume": 6826226.0}, {"date": "2023-12-15", "close": 4.68, "volume": 6683413.0}, {"date": "2023-12-18", "close": 4.63, "volume": 8149842.0}, {"date": "2023-12-19", "close": 4.7, "volume": 5910245.0}, {"date": "2023-12-20", "close": 4.61, "volume": 7429353.0}, {"date": "2023-12-21", "close": 4.73, "volume": 8242905.0}, {"date": "2023-12-22", "close": 4.67, "volume": 7645046.0}, {"date": "2023-12-26", "close": 4.71, "volume": 5794614.0}, {"date": "2023-12-27", "close": 4.72, "volume": 3435452.0}, {"date": "2023-12-28", "close": 4.8, "volume": 6448179.0}, {"date": "2023-12-29", "close": 4.88, "volume": 9112645.0}, {"date": "2024-01-02", "close": 4.8, "volume": 5896765.0}, {"date": "2024-01-03", "close": 4.79, "volume": 7227317.0}, {"date": "2024-01-04", "close": 4.74, "volume": 4376496.0}, {"date": "2024-01-05", "close": 4.69, "volume": 5424804.0}, {"date": "2024-01-08", "close": 4.55, "volume": 9709803.0}, {"date": "2024-01-09", "close": 4.48, "volume": 6776165.0}, {"date": "2024-01-10", "close": 4.41, "volume": 7635850.0}, {"date": "2024-01-11", "close": 4.49, "volume": 7305345.0}, {"date": "2024-01-12", "close": 4.46, "volume": 5526445.0}, {"date": "2024-01-16", "close": 4.17, "volume": 11654380.0}, {"date": "2024-01-17", "close": 4.01, "volume": 9853256.0}, {"date": "2024-01-18", "close": 3.74, "volume": 23854810.0}, {"date": "2024-01-19", "close": 3.66, "volume": 19287940.0}, {"date": "2024-01-22", "close": 3.64, "volume": 14883240.0}, {"date": "2024-01-23", "close": 3.69, "volume": 14433690.0}, {"date": "2024-01-24", "close": 3.67, "volume": 14154040.0}, {"date": "2024-01-25", "close": 3.58, "volume": 9172369.0}, {"date": "2024-01-26", "close": 3.53, "volume": 6891151.0}, {"date": "2024-01-29", "close": 3.46, "volume": 7362657.0}, {"date": "2024-01-30", "close": 3.36, "volume": 6140409.0}, {"date": "2024-01-31", "close": 3.35, "volume": 7950844.0}, {"date": "2024-02-01", "close": 3.29, "volume": 6840191.0}, {"date": "2024-02-02", "close": 3.27, "volume": 6858516.0}, {"date": "2024-02-05", "close": 3.17, "volume": 12117090.0}, {"date": "2024-02-06", "close": 3.56, "volume": 15605150.0}, {"date": "2024-02-07", "close": 3.44, "volume": 9577734.0}, {"date": "2024-02-08", "close": 3.37, "volume": 6038651.0}, {"date": "2024-02-09", "close": 3.39, "volume": 3825833.0}, {"date": "2024-02-12", "close": 3.49, "volume": 5309787.0}, {"date": "2024-02-13", "close": 3.27, "volume": 7998756.0}, {"date": "2024-02-14", "close": 3.5, "volume": 6904144.0}, {"date": "2024-02-15", "close": 3.59, "volume": 5906020.0}, {"date": "2024-02-16", "close": 3.59, "volume": 5024205.0}, {"date": "2024-02-20", "close": 3.59, "volume": 6592009.0}, {"date": "2024-02-21", "close": 3.62, "volume": 5822636.0}, {"date": "2024-02-22", "close": 3.61, "volume": 8876874.0}, {"date": "2024-02-23", "close": 3.51, "volume": 8805190.0}, {"date": "2024-02-26", "close": 3.51, "volume": 6357761.0}, {"date": "2024-02-27", "close": 3.67, "volume": 12277450.0}, {"date": "2024-02-28", "close": 3.67, "volume": 21222480.0}, {"date": "2024-02-29", "close": 3.69, "volume": 17204180.0}, {"date": "2024-03-01", "close": 3.82, "volume": 9617814.0}, {"date": "2024-03-04", "close": 3.64, "volume": 11766720.0}, {"date": "2024-03-05", "close": 3.45, "volume": 14685720.0}, {"date": "2024-03-06", "close": 3.735, "volume": 11011890.0}, {"date": "2024-03-07", "close": 3.77, "volume": 5930901.0}, {"date": "2024-03-08", "close": 3.94, "volume": 10326030.0}, {"date": "2024-03-11", "close": 4.07, "volume": 7415669.0}, {"date": "2024-03-12", "close": 4.3, "volume": 10809860.0}, {"date": "2024-03-13", "close": 4.16, "volume": 6971512.0}, {"date": "2024-03-14", "close": 4.0, "volume": 6799959.0}, {"date": "2024-03-15", "close": 4.0, "volume": 5122802.0}, {"date": "2024-03-18", "close": 3.98, "volume": 5454945.0}, {"date": "2024-03-19", "close": 3.95, "volume": 5448632.0}, {"date": "2024-03-20", "close": 4.16, "volume": 6773525.0}, {"date": "2024-03-21", "close": 4.07, "volume": 4998866.0}, {"date": "2024-03-22", "close": 4.04, "volume": 7511288.0}, {"date": "2024-03-25", "close": 4.06, "volume": 3142868.0}, {"date": "2024-03-26", "close": 4.04, "volume": 5179097.0}, {"date": "2024-03-27", "close": 4.03, "volume": 5936249.0}, {"date": "2024-03-28", "close": 4.23, "volume": 8126600.0}, {"date": "2024-04-01", "close": 4.29, "volume": 6558484.0}, {"date": "2024-04-02", "close": 4.37, "volume": 6904759.0}, {"date": "2024-04-03", "close": 4.31, "volume": 6059472.0}, {"date": "2024-04-04", "close": 4.3, "volume": 5824397.0}, {"date": "2024-04-05", "close": 4.49, "volume": 7280628.0}, {"date": "2024-04-08", "close": 4.32, "volume": 10442240.0}, {"date": "2024-04-09", "close": 4.48, "volume": 5803582.0}, {"date": "2024-04-10", "close": 4.44, "volume": 3415476.0}, {"date": "2024-04-11", "close": 4.4, "volume": 4607711.0}, {"date": "2024-04-12", "close": 4.12, "volume": 7516346.0}, {"date": "2024-04-15", "close": 4.09, "volume": 8136581.0}, {"date": "2024-04-16", "close": 4.1, "volume": 7366372.0}, {"date": "2024-04-17", "close": 4.17, "volume": 6655078.0}, {"date": "2024-04-18", "close": 4.2, "volume": 4181072.0}, {"date": "2024-04-19", "close": 4.09, "volume": 5884528.0}, {"date": "2024-04-22", "close": 4.31, "volume": 8135023.0}, {"date": "2024-04-23", "close": 4.58, "volume": 9471935.0}, {"date": "2024-04-24", "close": 4.82, "volume": 9226142.0}, {"date": "2024-04-25", "close": 4.82, "volume": 6503188.0}, {"date": "2024-04-26", "close": 4.99, "volume": 10288610.0}, {"date": "2024-04-29", "close": 5.07, "volume": 6307460.0}, {"date": "2024-04-30", "close": 4.85, "volume": 5700610.0}, {"date": "2024-05-01", "close": 5.0, "volume": 9161961.0}, {"date": "2024-05-02", "close": 5.09, "volume": 11104650.0}, {"date": "2024-05-03", "close": 5.08, "volume": 12902480.0}, {"date": "2024-05-06", "close": 5.14, "volume": 7438458.0}, {"date": "2024-05-07", "close": 5.02, "volume": 10263570.0}, {"date": "2024-05-08", "close": 4.91, "volume": 6148320.0}, {"date": "2024-05-09", "close": 4.935, "volume": 8012234.0}, {"date": "2024-05-10", "close": 4.89, "volume": 6256470.0}, {"date": "2024-05-13", "close": 5.14, "volume": 11101090.0}, {"date": "2024-05-14", "close": 4.84, "volume": 15862990.0}, {"date": "2024-05-15", "close": 5.16, "volume": 22342930.0}, {"date": "2024-05-16", "close": 5.79, "volume": 35552950.0}, {"date": "2024-05-17", "close": 5.26, "volume": 18616560.0}, {"date": "2024-05-20", "close": 5.0, "volume": 16625850.0}, {"date": "2024-05-21", "close": 4.91, "volume": 11556080.0}, {"date": "2024-05-22", "close": 4.95, "volume": 11041520.0}, {"date": "2024-05-23", "close": 4.77, "volume": 7543005.0}, {"date": "2024-05-24", "close": 4.78, "volume": 5428001.0}, {"date": "2024-05-28", "close": 4.74, "volume": 8547464.0}, {"date": "2024-05-29", "close": 4.64, "volume": 18061920.0}, {"date": "2024-05-30", "close": 4.73, "volume": 9316686.0}, {"date": "2024-05-31", "close": 4.63, "volume": 9621305.0}, {"date": "2024-06-03", "close": 4.51, "volume": 16579770.0}, {"date": "2024-06-04", "close": 4.4, "volume": 6657523.0}, {"date": "2024-06-05", "close": 4.34, "volume": 8834837.0}, {"date": "2024-06-06", "close": 4.28, "volume": 8762091.0}, {"date": "2024-06-07", "close": 4.23, "volume": 5406649.0}, {"date": "2024-06-10", "close": 4.23, "volume": 3171518.0}, {"date": "2024-06-11", "close": 4.14, "volume": 5143989.0}, {"date": "2024-06-12", "close": 4.13, "volume": 9467212.0}, {"date": "2024-06-13", "close": 4.1, "volume": 5488510.0}, {"date": "2024-06-14", "close": 4.13, "volume": 24653090.0}, {"date": "2024-06-17", "close": 4.08, "volume": 4417377.0}, {"date": "2024-06-18", "close": 3.96, "volume": 6359017.0}, {"date": "2024-06-20", "close": 3.97, "volume": 9459774.0}, {"date": "2024-06-21", "close": 3.86, "volume": 13951430.0}, {"date": "2024-06-24", "close": 3.88, "volume": 3910872.0}, {"date": "2024-06-25", "close": 3.95, "volume": 5704492.0}, {"date": "2024-06-26", "close": 3.82, "volume": 4466967.0}, {"date": "2024-06-27", "close": 3.6, "volume": 13699620.0}, {"date": "2024-06-28", "close": 3.67, "volume": 7690748.0}, {"date": "2024-07-01", "close": 3.58, "volume": 3534885.0}, {"date": "2024-07-02", "close": 3.63, "volume": 4829961.0}, {"date": "2024-07-03", "close": 3.89, "volume": 9930305.0}, {"date": "2024-07-05", "close": 3.84, "volume": 12041480.0}, {"date": "2024-07-08", "close": 3.73, "volume": 7918619.0}, {"date": "2024-07-09", "close": 3.83, "volume": 6235225.0}, {"date": "2024-07-10", "close": 3.92, "volume": 8899752.0}, {"date": "2024-07-11", "close": 4.08, "volume": 11623010.0}, {"date": "2024-07-12", "close": 4.0, "volume": 8997684.0}, {"date": "2024-07-15", "close": 3.79, "volume": 9168336.0}, {"date": "2024-07-16", "close": 3.75, "volume": 6940774.0}, {"date": "2024-07-17", "close": 3.66, "volume": 4842980.0}, {"date": "2024-07-18", "close": 3.645, "volume": 6483234.0}, {"date": "2024-07-19", "close": 3.5, "volume": 10322530.0}, {"date": "2024-07-22", "close": 3.38, "volume": 18786860.0}, {"date": "2024-07-23", "close": 3.16, "volume": 16786670.0}, {"date": "2024-07-24", "close": 3.06, "volume": 10171940.0}, {"date": "2024-07-25", "close": 3.11, "volume": 9332733.0}, {"date": "2024-07-26", "close": 3.13, "volume": 4045164.0}, {"date": "2024-07-29", "close": 3.23, "volume": 6038443.0}, {"date": "2024-07-30", "close": 3.23, "volume": 5963880.0}, {"date": "2024-07-31", "close": 3.33, "volume": 6778235.0}, {"date": "2024-08-01", "close": 3.21, "volume": 7009654.0}, {"date": "2024-08-02", "close": 3.16, "volume": 4736203.0}, {"date": "2024-08-05", "close": 3.12, "volume": 7847633.0}, {"date": "2024-08-06", "close": 3.19, "volume": 6776919.0}, {"date": "2024-08-07", "close": 3.15, "volume": 4959004.0}, {"date": "2024-08-08", "close": 3.16, "volume": 4098285.0}, {"date": "2024-08-09", "close": 3.12, "volume": 6513173.0}, {"date": "2024-08-12", "close": 3.25, "volume": 7398931.0}, {"date": "2024-08-13", "close": 3.3, "volume": 7043632.0}, {"date": "2024-08-14", "close": 3.13, "volume": 6782598.0}, {"date": "2024-08-15", "close": 3.06, "volume": 7098484.0}, {"date": "2024-08-16", "close": 3.12, "volume": 4799199.0}, {"date": "2024-08-19", "close": 3.31, "volume": 7450269.0}, {"date": "2024-08-20", "close": 3.06, "volume": 9048927.0}, {"date": "2024-08-21", "close": 3.08, "volume": 7911764.0}, {"date": "2024-08-22", "close": 2.6, "volume": 38542620.0}, {"date": "2024-08-23", "close": 2.34, "volume": 36458030.0}, {"date": "2024-08-26", "close": 2.315, "volume": 11304920.0}, {"date": "2024-08-27", "close": 2.26, "volume": 21122210.0}, {"date": "2024-08-28", "close": 2.17, "volume": 15299560.0}, {"date": "2024-08-29", "close": 2.24, "volume": 9530245.0}, {"date": "2024-08-30", "close": 2.15, "volume": 12835230.0}, {"date": "2024-09-03", "close": 2.09, "volume": 15022420.0}, {"date": "2024-09-04", "close": 2.07, "volume": 6353791.0}, {"date": "2024-09-05", "close": 2.02, "volume": 10923770.0}, {"date": "2024-09-06", "close": 1.96, "volume": 10389150.0}, {"date": "2024-09-09", "close": 2.07, "volume": 8772043.0}, {"date": "2024-09-10", "close": 2.04, "volume": 7200744.0}, {"date": "2024-09-11", "close": 1.99, "volume": 6607537.0}, {"date": "2024-09-12", "close": 1.99, "volume": 13604810.0}, {"date": "2024-09-13", "close": 1.97, "volume": 8114337.0}, {"date": "2024-09-16", "close": 1.97, "volume": 5341753.0}, {"date": "2024-09-17", "close": 2.05, "volume": 8279345.0}, {"date": "2024-09-18", "close": 2.06, "volume": 7724567.0}, {"date": "2024-09-19", "close": 2.14, "volume": 8739284.0}, {"date": "2024-09-20", "close": 2.1, "volume": 5804821.0}, {"date": "2024-09-23", "close": 2.14, "volume": 8837516.0}, {"date": "2024-09-24", "close": 2.44, "volume": 28165760.0}, {"date": "2024-09-25", "close": 2.32, "volume": 15957520.0}, {"date": "2024-09-26", "close": 2.68, "volume": 64045070.0}, {"date": "2024-09-27", "close": 2.83, "volume": 66247530.0}, {"date": "2024-09-30", "close": 2.86, "volume": 75901340.0}, {"date": "2024-10-01", "close": 3.01, "volume": 38973450.0}, {"date": "2024-10-02", "close": 3.19, "volume": 52860950.0}, {"date": "2024-10-03", "close": 2.98, "volume": 28242640.0}, {"date": "2024-10-04", "close": 3.1, "volume": 27911110.0}, {"date": "2024-10-07", "close": 3.0, "volume": 46185360.0}, {"date": "2024-10-08", "close": 2.8, "volume": 22329290.0}, {"date": "2024-10-09", "close": 2.69, "volume": 22948200.0}, {"date": "2024-10-10", "close": 2.56, "volume": 22434830.0}, {"date": "2024-10-11", "close": 2.66, "volume": 26373390.0}, {"date": "2024-10-14", "close": 2.53, "volume": 16777580.0}, {"date": "2024-10-15", "close": 2.39, "volume": 19973710.0}, {"date": "2024-10-16", "close": 2.45, "volume": 12119600.0}, {"date": "2024-10-17", "close": 2.36, "volume": 13619610.0}, {"date": "2024-10-18", "close": 2.42, "volume": 15155590.0}, {"date": "2024-10-21", "close": 2.41, "volume": 8141370.0}, {"date": "2024-10-22", "close": 2.58, "volume": 26636040.0}, {"date": "2024-10-23", "close": 2.53, "volume": 10467770.0}, {"date": "2024-10-24", "close": 2.53, "volume": 6437339.0}, {"date": "2024-10-25", "close": 2.55, "volume": 12544860.0}, {"date": "2024-10-28", "close": 2.8, "volume": 18412180.0}, {"date": "2024-10-29", "close": 2.72, "volume": 12400900.0}, {"date": "2024-10-30", "close": 2.7, "volume": 8240783.0}, {"date": "2024-10-31", "close": 2.61, "volume": 12714610.0}, {"date": "2024-11-01", "close": 2.46, "volume": 16562270.0}, {"date": "2024-11-04", "close": 2.46, "volume": 8939770.0}, {"date": "2024-11-05", "close": 2.58, "volume": 9852836.0}, {"date": "2024-11-06", "close": 2.51, "volume": 12526620.0}, {"date": "2024-11-07", "close": 2.47, "volume": 20015010.0}, {"date": "2024-11-08", "close": 2.34, "volume": 17568280.0}, {"date": "2024-11-11", "close": 2.3, "volume": 15929840.0}, {"date": "2024-11-12", "close": 2.2, "volume": 16027200.0}, {"date": "2024-11-13", "close": 2.14, "volume": 10456890.0}, {"date": "2024-11-14", "close": 2.19, "volume": 13236940.0}, {"date": "2024-11-15", "close": 2.14, "volume": 9635095.0}, {"date": "2024-11-18", "close": 2.08, "volume": 17310110.0}, {"date": "2024-11-19", "close": 2.09, "volume": 12263930.0}, {"date": "2024-11-20", "close": 2.18, "volume": 19290550.0}, {"date": "2024-11-21", "close": 2.02, "volume": 40478600.0}, {"date": "2024-11-22", "close": 1.95, "volume": 14927820.0}, {"date": "2024-11-25", "close": 2.08, "volume": 90060920.0}, {"date": "2024-11-26", "close": 1.99, "volume": 16677630.0}, {"date": "2024-11-27", "close": 2.15, "volume": 26776430.0}, {"date": "2024-11-29", "close": 2.16, "volume": 13420580.0}, {"date": "2024-12-02", "close": 2.18, "volume": 25699960.0}, {"date": "2024-12-03", "close": 2.26, "volume": 28792930.0}, {"date": "2024-12-04", "close": 2.23, "volume": 17798970.0}, {"date": "2024-12-05", "close": 2.17, "volume": 17911250.0}, {"date": "2024-12-06", "close": 2.21, "volume": 8202113.0}, {"date": "2024-12-09", "close": 2.47, "volume": 60517460.0}, {"date": "2024-12-10", "close": 2.35, "volume": 25357890.0}, {"date": "2024-12-11", "close": 2.35, "volume": 13301590.0}, {"date": "2024-12-12", "close": 2.29, "volume": 12504720.0}, {"date": "2024-12-13", "close": 2.27, "volume": 42992270.0}, {"date": "2024-12-16", "close": 2.09, "volume": 24509050.0}, {"date": "2024-12-17", "close": 2.14, "volume": 15914040.0}, {"date": "2024-12-18", "close": 2.07, "volume": 14989720.0}, {"date": "2024-12-19", "close": 2.03, "volume": 15276860.0}, {"date": "2024-12-20", "close": 2.05, "volume": 13303340.0}, {"date": "2024-12-23", "close": 2.09, "volume": 9380114.0}, {"date": "2024-12-24", "close": 2.11, "volume": 4830512.0}, {"date": "2024-12-26", "close": 2.12, "volume": 9520406.0}, {"date": "2024-12-27", "close": 2.08, "volume": 12516480.0}, {"date": "2024-12-30", "close": 2.02, "volume": 10405730.0}, {"date": "2024-12-31", "close": 2.01, "volume": 6972000.0}, {"date": "2025-01-02", "close": 1.99, "volume": 16421540.0}, {"date": "2025-01-03", "close": 1.97, "volume": 13732360.0}, {"date": "2025-01-06", "close": 1.99, "volume": 15929360.0}, {"date": "2025-01-07", "close": 2.02, "volume": 15914460.0}, {"date": "2025-01-08", "close": 2.02, "volume": 13819740.0}, {"date": "2025-01-10", "close": 1.9, "volume": 20420450.0}, {"date": "2025-01-13", "close": 1.83, "volume": 16513050.0}, {"date": "2025-01-14", "close": 1.85, "volume": 11595680.0}, {"date": "2025-01-15", "close": 1.86, "volume": 10277870.0}, {"date": "2025-01-16", "close": 1.87, "volume": 5376573.0}, {"date": "2025-01-17", "close": 1.94, "volume": 29473030.0}, {"date": "2025-01-21", "close": 1.98, "volume": 23621300.0}, {"date": "2025-01-22", "close": 1.95, "volume": 19911950.0}, {"date": "2025-01-23", "close": 2.0, "volume": 18962690.0}, {"date": "2025-01-24", "close": 2.23, "volume": 54625550.0}, {"date": "2025-01-27", "close": 2.23, "volume": 37910930.0}, {"date": "2025-01-28", "close": 2.23, "volume": 25568610.0}, {"date": "2025-01-29", "close": 2.16, "volume": 32110370.0}, {"date": "2025-01-30", "close": 2.32, "volume": 26685990.0}, {"date": "2025-01-31", "close": 2.17, "volume": 40125260.0}, {"date": "2025-02-03", "close": 2.09, "volume": 25307360.0}, {"date": "2025-02-04", "close": 2.21, "volume": 33263870.0}, {"date": "2025-02-05", "close": 2.17, "volume": 18803280.0}, {"date": "2025-02-06", "close": 2.33, "volume": 44054290.0}, {"date": "2025-02-07", "close": 2.38, "volume": 30736270.0}, {"date": "2025-02-10", "close": 2.4, "volume": 28120650.0}, {"date": "2025-02-11", "close": 2.29, "volume": 21081510.0}, {"date": "2025-02-12", "close": 2.53, "volume": 52781530.0}, {"date": "2025-02-13", "close": 2.52, "volume": 28010090.0}, {"date": "2025-02-14", "close": 2.54, "volume": 37994960.0}, {"date": "2025-02-18", "close": 2.305, "volume": 35858980.0}, {"date": "2025-02-19", "close": 2.42, "volume": 25338670.0}, {"date": "2025-02-20", "close": 2.18, "volume": 74376790.0}, {"date": "2025-02-21", "close": 2.255, "volume": 53324840.0}, {"date": "2025-02-24", "close": 2.1, "volume": 43427210.0}, {"date": "2025-02-25", "close": 2.09, "volume": 19214780.0}, {"date": "2025-02-26", "close": 2.11, "volume": 20675770.0}, {"date": "2025-02-27", "close": 2.17, "volume": 34450340.0}, {"date": "2025-02-28", "close": 2.08, "volume": 24774060.0}, {"date": "2025-03-03", "close": 2.02, "volume": 21557290.0}, {"date": "2025-03-04", "close": 2.14, "volume": 29792890.0}, {"date": "2025-03-05", "close": 2.32, "volume": 46576590.0}, {"date": "2025-03-06", "close": 2.32, "volume": 35170630.0}, {"date": "2025-03-07", "close": 2.35, "volume": 27641200.0}, {"date": "2025-03-10", "close": 2.26, "volume": 33904720.0}, {"date": "2025-03-11", "close": 2.3, "volume": 34846940.0}, {"date": "2025-03-12", "close": 2.215, "volume": 29550280.0}, {"date": "2025-03-13", "close": 2.28, "volume": 41962000.0}, {"date": "2025-03-14", "close": 2.35, "volume": 19153240.0}, {"date": "2025-03-17", "close": 2.49, "volume": 44359620.0}, {"date": "2025-03-18", "close": 2.49, "volume": 33349300.0}, {"date": "2025-03-19", "close": 2.48, "volume": 34935600.0}, {"date": "2025-03-20", "close": 2.37, "volume": 56400210.0}, {"date": "2025-03-21", "close": 2.28, "volume": 41383820.0}, {"date": "2025-03-24", "close": 2.2, "volume": 27258090.0}, {"date": "2025-03-25", "close": 2.21, "volume": 25060310.0}, {"date": "2025-03-26", "close": 2.24, "volume": 32248710.0}, {"date": "2025-03-27", "close": 2.37, "volume": 63583790.0}, {"date": "2025-03-28", "close": 2.25, "volume": 35432420.0}, {"date": "2025-03-31", "close": 2.26, "volume": 39195790.0}, {"date": "2025-04-01", "close": 2.23, "volume": 31228260.0}, {"date": "2025-04-02", "close": 2.19, "volume": 29404760.0}, {"date": "2025-04-03", "close": 2.09, "volume": 32719030.0}, {"date": "2025-04-04", "close": 1.81, "volume": 77234820.0}, {"date": "2025-04-07", "close": 1.74, "volume": 55637020.0}, {"date": "2025-04-08", "close": 1.53, "volume": 74947540.0}, {"date": "2025-04-09", "close": 1.725, "volume": 95330580.0}, {"date": "2025-04-10", "close": 1.67, "volume": 78291680.0}, {"date": "2025-04-11", "close": 1.64, "volume": 87499640.0}, {"date": "2025-04-14", "close": 1.64, "volume": 72732860.0}, {"date": "2025-04-15", "close": 1.75, "volume": 63784740.0}, {"date": "2025-04-16", "close": 1.69, "volume": 45021990.0}, {"date": "2025-04-17", "close": 1.65, "volume": 50546500.0}, {"date": "2025-04-21", "close": 1.65, "volume": 19552050.0}, {"date": "2025-04-22", "close": 1.78, "volume": 56918750.0}, {"date": "2025-04-23", "close": 1.87, "volume": 61471360.0}, {"date": "2025-04-24", "close": 1.91, "volume": 31192440.0}, {"date": "2025-04-25", "close": 1.92, "volume": 37083900.0}, {"date": "2025-04-28", "close": 1.89, "volume": 19283410.0}, {"date": "2025-04-29", "close": 1.88, "volume": 18024740.0}, {"date": "2025-04-30", "close": 1.84, "volume": 19191510.0}, {"date": "2025-05-01", "close": 1.87, "volume": 13350940.0}, {"date": "2025-05-02", "close": 1.95, "volume": 35881460.0}, {"date": "2025-05-05", "close": 1.96, "volume": 11351800.0}, {"date": "2025-05-06", "close": 1.98, "volume": 15907860.0}, {"date": "2025-05-07", "close": 1.89, "volume": 17406510.0}, {"date": "2025-05-08", "close": 1.92, "volume": 11211820.0}, {"date": "2025-05-09", "close": 1.88, "volume": 14055670.0}, {"date": "2025-05-12", "close": 1.99, "volume": 30426930.0}, {"date": "2025-05-13", "close": 1.99, "volume": 12400170.0}, {"date": "2025-05-14", "close": 1.98, "volume": 10915710.0}, {"date": "2025-05-15", "close": 1.92, "volume": 17516680.0}, {"date": "2025-05-16", "close": 1.93, "volume": 15366550.0}, {"date": "2025-05-19", "close": 1.89, "volume": 10464870.0}, {"date": "2025-05-20", "close": 1.86, "volume": 17724490.0}, {"date": "2025-05-21", "close": 1.71, "volume": 63461110.0}, {"date": "2025-05-22", "close": 1.69, "volume": 27215360.0}, {"date": "2025-05-23", "close": 1.67, "volume": 19719100.0}, {"date": "2025-05-27", "close": 1.69, "volume": 23267770.0}, {"date": "2025-05-28", "close": 1.62, "volume": 34562790.0}, {"date": "2025-05-29", "close": 1.65, "volume": 19426930.0}, {"date": "2025-05-30", "close": 1.6, "volume": 32490390.0}, {"date": "2025-06-02", "close": 1.62, "volume": 11760190.0}, {"date": "2025-06-03", "close": 1.67, "volume": 15689700.0}, {"date": "2025-06-04", "close": 1.66, "volume": 11463810.0}, {"date": "2025-06-05", "close": 1.67, "volume": 30984560.0}, {"date": "2025-06-06", "close": 1.69, "volume": 8640618.0}, {"date": "2025-06-09", "close": 1.77, "volume": 33826280.0}, {"date": "2025-06-10", "close": 1.82, "volume": 31530970.0}, {"date": "2025-06-11", "close": 1.81, "volume": 16869700.0}, {"date": "2025-06-12", "close": 1.83, "volume": 12842870.0}, {"date": "2025-06-13", "close": 1.73, "volume": 29162140.0}, {"date": "2025-06-16", "close": 1.77, "volume": 22188430.0}, {"date": "2025-06-17", "close": 1.73, "volume": 9473374.0}, {"date": "2025-06-18", "close": 1.69, "volume": 13180180.0}, {"date": "2025-06-20", "close": 1.7, "volume": 16073480.0}, {"date": "2025-06-23", "close": 1.7, "volume": 15196790.0}, {"date": "2025-06-24", "close": 1.78, "volume": 18280320.0}, {"date": "2025-06-25", "close": 1.75, "volume": 27165210.0}, {"date": "2025-06-26", "close": 1.78, "volume": 15638700.0}, {"date": "2025-06-27", "close": 1.77, "volume": 12260180.0}, {"date": "2025-06-30", "close": 1.77, "volume": 11473000.0}, {"date": "2025-07-01", "close": 1.76, "volume": 12471200.0}, {"date": "2025-07-02", "close": 1.75, "volume": 12014800.0}, {"date": "2025-07-03", "close": 1.78, "volume": 18023440.0}, {"date": "2025-07-07", "close": 1.77, "volume": 22048740.0}, {"date": "2025-07-08", "close": 1.83, "volume": 24727390.0}, {"date": "2025-07-09", "close": 1.82, "volume": 15635830.0}, {"date": "2025-07-10", "close": 1.83, "volume": 9873843.0}, {"date": "2025-07-11", "close": 1.83, "volume": 10672680.0}, {"date": "2025-07-14", "close": 1.79, "volume": 21725500.0}, {"date": "2025-07-15", "close": 1.86, "volume": 33779660.0}, {"date": "2025-07-16", "close": 1.86, "volume": 15988130.0}, {"date": "2025-07-17", "close": 1.89, "volume": 18018850.0}, {"date": "2025-07-18", "close": 1.96, "volume": 50522440.0}, {"date": "2025-07-21", "close": 1.97, "volume": 25243660.0}, {"date": "2025-07-22", "close": 1.99, "volume": 22196180.0}, {"date": "2025-07-23", "close": 2.08, "volume": 30378620.0}, {"date": "2025-07-24", "close": 2.04, "volume": 18683500.0}, {"date": "2025-07-25", "close": 2.0, "volume": 15832600.0}, {"date": "2025-07-28", "close": 1.93, "volume": 25643510.0}, {"date": "2025-07-29", "close": 1.89, "volume": 15832070.0}, {"date": "2025-07-30", "close": 1.86, "volume": 19741640.0}, {"date": "2025-07-31", "close": 1.84, "volume": 12883290.0}, {"date": "2025-08-01", "close": 1.82, "volume": 17701970.0}, {"date": "2025-08-04", "close": 1.84, "volume": 7926445.0}, {"date": "2025-08-05", "close": 1.85, "volume": 8296235.0}, {"date": "2025-08-06", "close": 1.86, "volume": 21457780.0}, {"date": "2025-08-07", "close": 1.85, "volume": 8361333.0}, {"date": "2025-08-08", "close": 1.84, "volume": 7246953.0}, {"date": "2025-08-11", "close": 1.81, "volume": 8519356.0}, {"date": "2025-08-12", "close": 1.85, "volume": 11024760.0}, {"date": "2025-08-13", "close": 1.95, "volume": 21938410.0}, {"date": "2025-08-14", "close": 1.91, "volume": 9799519.0}, {"date": "2025-08-15", "close": 1.99, "volume": 32420880.0}, {"date": "2025-08-18", "close": 2.33, "volume": 107864200.0}, {"date": "2025-08-19", "close": 2.28, "volume": 40309050.0}, {"date": "2025-08-20", "close": 2.3, "volume": 46852720.0}, {"date": "2025-08-21", "close": 2.35, "volume": 24916960.0}, {"date": "2025-08-22", "close": 2.46, "volume": 24812090.0}, {"date": "2025-08-25", "close": 2.41, "volume": 30243180.0}, {"date": "2025-08-26", "close": 2.35, "volume": 31847550.0}, {"date": "2025-08-27", "close": 2.36, "volume": 22280510.0}, {"date": "2025-08-28", "close": 2.51, "volume": 34526110.0}, {"date": "2025-08-29", "close": 2.65, "volume": 39741980.0}, {"date": "2025-09-02", "close": 2.68, "volume": 25325310.0}, {"date": "2025-09-03", "close": 2.71, "volume": 22419280.0}, {"date": "2025-09-04", "close": 2.71, "volume": 14763170.0}, {"date": "2025-09-05", "close": 2.71, "volume": 18457860.0}, {"date": "2025-09-08", "close": 2.72, "volume": 7832940.0}, {"date": "2025-09-09", "close": 2.79, "volume": 20922410.0}, {"date": "2025-09-10", "close": 2.6, "volume": 31103360.0}, {"date": "2025-09-11", "close": 2.62, "volume": 13683170.0}, {"date": "2025-09-12", "close": 2.61, "volume": 11686610.0}, {"date": "2025-09-15", "close": 2.57, "volume": 11952130.0}, {"date": "2025-09-16", "close": 2.65, "volume": 9271722.0}, {"date": "2025-09-17", "close": 2.67, "volume": 15695750.0}, {"date": "2025-09-18", "close": 2.63, "volume": 13584360.0}, {"date": "2025-09-19", "close": 2.6, "volume": 22403020.0}, {"date": "2025-09-22", "close": 2.68, "volume": 11755490.0}, {"date": "2025-09-23", "close": 2.65, "volume": 7490698.0}, {"date": "2025-09-24", "close": 2.7, "volume": 12807520.0}, {"date": "2025-09-25", "close": 2.69, "volume": 7934826.0}, {"date": "2025-09-26", "close": 2.63, "volume": 11947370.0}, {"date": "2025-09-29", "close": 2.62, "volume": 7312431.0}, {"date": "2025-09-30", "close": 2.56, "volume": 14363080.0}, {"date": "2025-10-01", "close": 2.51, "volume": 16039930.0}, {"date": "2025-10-02", "close": 2.49, "volume": 9118460.0}, {"date": "2025-10-03", "close": 2.47, "volume": 19100160.0}, {"date": "2025-10-06", "close": 2.46, "volume": 11837080.0}, {"date": "2025-10-07", "close": 2.46, "volume": 11726470.0}, {"date": "2025-10-08", "close": 2.39, "volume": 14686980.0}, {"date": "2025-10-09", "close": 2.35, "volume": 17683220.0}, {"date": "2025-10-10", "close": 2.24, "volume": 24351080.0}, {"date": "2025-10-13", "close": 2.24, "volume": 7928933.0}, {"date": "2025-10-14", "close": 2.21, "volume": 6752939.0}, {"date": "2025-10-15", "close": 2.14, "volume": 22456060.0}, {"date": "2025-10-16", "close": 2.06, "volume": 14178030.0}, {"date": "2025-10-17", "close": 2.03, "volume": 7773421.0}, {"date": "2025-10-20", "close": 2.2, "volume": 19832160.0}, {"date": "2025-10-21", "close": 2.16, "volume": 8158395.0}, {"date": "2025-10-22", "close": 2.17, "volume": 8679377.0}, {"date": "2025-10-23", "close": 2.2, "volume": 6248310.0}, {"date": "2025-10-24", "close": 2.18, "volume": 5648720.0}, {"date": "2025-10-27", "close": 2.26, "volume": 14600620.0}, {"date": "2025-10-28", "close": 2.26, "volume": 6777691.0}, {"date": "2025-10-29", "close": 2.35, "volume": 13423880.0}, {"date": "2025-10-30", "close": 2.27, "volume": 10551210.0}, {"date": "2025-10-31", "close": 2.31, "volume": 9014984.0}, {"date": "2025-11-03", "close": 2.25, "volume": 9145096.0}, {"date": "2025-11-04", "close": 2.2, "volume": 8578415.0}, {"date": "2025-11-05", "close": 2.2, "volume": 5373850.0}, {"date": "2025-11-06", "close": 2.16, "volume": 6615551.0}, {"date": "2025-11-07", "close": 2.14, "volume": 9028665.0}, {"date": "2025-11-10", "close": 2.2, "volume": 11283140.0}, {"date": "2025-11-11", "close": 2.22, "volume": 9229452.0}, {"date": "2025-11-12", "close": 2.16, "volume": 8298282.0}, {"date": "2025-11-13", "close": 2.11, "volume": 7869970.0}, {"date": "2025-11-14", "close": 2.08, "volume": 7925074.0}, {"date": "2025-11-17", "close": 2.05, "volume": 7600976.0}, {"date": "2025-11-18", "close": 2.18, "volume": 17594750.0}, {"date": "2025-11-19", "close": 2.24, "volume": 10770680.0}, {"date": "2025-11-20", "close": 2.19, "volume": 14063700.0}, {"date": "2025-11-21", "close": 2.13, "volume": 14449140.0}, {"date": "2025-11-24", "close": 2.2, "volume": 10792920.0}, {"date": "2025-11-25", "close": 2.22, "volume": 5160260.0}, {"date": "2025-11-26", "close": 2.15, "volume": 6597499.0}, {"date": "2025-11-28", "close": 2.19, "volume": 8855518.0}, {"date": "2025-12-01", "close": 2.09, "volume": 13793020.0}, {"date": "2025-12-02", "close": 2.02, "volume": 17839470.0}, {"date": "2025-12-03", "close": 2.03, "volume": 7518295.0}, {"date": "2025-12-04", "close": 2.04, "volume": 6893773.0}, {"date": "2025-12-05", "close": 2.09, "volume": 8498269.0}, {"date": "2025-12-08", "close": 2.07, "volume": 8675400.0}, {"date": "2025-12-09", "close": 2.03, "volume": 14743010.0}, {"date": "2025-12-10", "close": 2.06, "volume": 11757020.0}, {"date": "2025-12-11", "close": 2.04, "volume": 11676150.0}, {"date": "2025-12-12", "close": 1.95, "volume": 70400830.0}, {"date": "2025-12-15", "close": 1.95, "volume": 6155784.0}, {"date": "2025-12-16", "close": 1.92, "volume": 12950850.0}, {"date": "2025-12-17", "close": 1.87, "volume": 11729870.0}, {"date": "2025-12-18", "close": 1.87, "volume": 9324478.0}, {"date": "2025-12-19", "close": 1.85, "volume": 16026800.0}, {"date": "2025-12-22", "close": 1.9, "volume": 9636355.0}, {"date": "2025-12-23", "close": 1.92, "volume": 3517251.0}, {"date": "2025-12-24", "close": 1.9, "volume": 4110782.0}, {"date": "2025-12-26", "close": 1.91, "volume": 4329632.0}, {"date": "2025-12-29", "close": 1.94, "volume": 4177893.0}, {"date": "2025-12-30", "close": 1.95, "volume": 4273953.0}, {"date": "2025-12-31", "close": 1.92, "volume": 6150176.0}, {"date": "2026-01-02", "close": 2.03, "volume": 19786790.0}, {"date": "2026-01-05", "close": 2.1, "volume": 13650620.0}, {"date": "2026-01-06", "close": 2.02, "volume": 14512390.0}, {"date": "2026-01-07", "close": 2.13, "volume": 10305080.0}, {"date": "2026-01-08", "close": 2.08, "volume": 12179030.0}, {"date": "2026-01-09", "close": 2.05, "volume": 7796660.0}, {"date": "2026-01-12", "close": 2.11, "volume": 12862400.0}, {"date": "2026-01-13", "close": 2.05, "volume": 8385990.0}, {"date": "2026-01-14", "close": 2.02, "volume": 4444778.0}, {"date": "2026-01-15", "close": 1.98, "volume": 6911027.0}, {"date": "2026-01-16", "close": 1.94, "volume": 8075001.0}, {"date": "2026-01-20", "close": 1.92, "volume": 10463300.0}, {"date": "2026-01-21", "close": 2.01, "volume": 19464550.0}, {"date": "2026-01-22", "close": 2.09, "volume": 12290180.0}, {"date": "2026-01-23", "close": 2.04, "volume": 10861090.0}, {"date": "2026-01-26", "close": 2.04, "volume": 5319170.0}, {"date": "2026-01-27", "close": 2.12, "volume": 8650406.0}, {"date": "2026-01-28", "close": 2.13, "volume": 7737272.0}, {"date": "2026-01-29", "close": 2.11, "volume": 10285690.0}, {"date": "2026-01-30", "close": 2.08, "volume": 7528455.0}, {"date": "2026-02-02", "close": 1.99, "volume": 6934530.0}, {"date": "2026-02-03", "close": 1.96, "volume": 9261866.0}, {"date": "2026-02-04", "close": 1.93, "volume": 7623627.0}, {"date": "2026-02-05", "close": 1.93, "volume": 5102451.0}, {"date": "2026-02-06", "close": 1.97, "volume": 8115871.0}, {"date": "2026-02-09", "close": 1.95, "volume": 5627139.0}, {"date": "2026-02-10", "close": 1.97, "volume": 5778649.0}, {"date": "2026-02-11", "close": 1.93, "volume": 9851218.0}, {"date": "2026-02-12", "close": 1.83, "volume": 17280310.0}, {"date": "2026-02-13", "close": 1.8, "volume": 7742966.0}, {"date": "2026-02-17", "close": 1.77, "volume": 9228544.0}, {"date": "2026-02-18", "close": 1.76, "volume": 3902537.0}, {"date": "2026-02-19", "close": 1.77, "volume": 3010338.0}, {"date": "2026-02-20", "close": 1.82, "volume": 10438230.0}, {"date": "2026-02-23", "close": 1.79, "volume": 6788107.0}, {"date": "2026-02-24", "close": 1.79, "volume": 6737092.0}, {"date": "2026-02-25", "close": 1.77, "volume": 4133080.0}, {"date": "2026-02-26", "close": 1.71, "volume": 26077120.0}, {"date": "2026-02-27", "close": 1.6, "volume": 27865840.0}, {"date": "2026-03-02", "close": 1.58, "volume": 17882160.0}, {"date": "2026-03-03", "close": 1.49, "volume": 19304790.0}, {"date": "2026-03-04", "close": 1.45, "volume": 17432340.0}, {"date": "2026-03-05", "close": 1.44, "volume": 14094890.0}, {"date": "2026-03-06", "close": 1.44, "volume": 4653791.0}, {"date": "2026-03-09", "close": 1.34, "volume": 24371260.0}, {"date": "2026-03-10", "close": 1.41, "volume": 11656000.0}, {"date": "2026-03-11", "close": 1.35, "volume": 11388130.0}, {"date": "2026-03-12", "close": 1.29, "volume": 13197280.0}, {"date": "2026-03-13", "close": 1.31, "volume": 11149710.0}, {"date": "2026-03-16", "close": 1.29, "volume": 7133024.0}, {"date": "2026-03-17", "close": 1.26, "volume": 8342824.0}, {"date": "2026-03-18", "close": 1.24, "volume": 6098046.0}, {"date": "2026-03-19", "close": 1.23, "volume": 12480140.0}, {"date": "2026-03-20", "close": 1.23, "volume": 7106733.0}, {"date": "2026-03-23", "close": 1.25, "volume": 4687458.0}, {"date": "2026-03-24", "close": 1.23, "volume": 5495856.0}, {"date": "2026-03-25", "close": 1.28, "volume": 7768709.0}, {"date": "2026-03-26", "close": 1.24, "volume": 6178520.0}, {"date": "2026-03-27", "close": 1.2, "volume": 6007107.0}, {"date": "2026-03-30", "close": 1.27, "volume": 31091150.0}, {"date": "2026-03-31", "close": 1.35, "volume": 14285650.0}, {"date": "2026-04-01", "close": 1.38, "volume": 9591239.0}, {"date": "2026-04-02", "close": 1.39, "volume": 10890000.0}, {"date": "2026-04-06", "close": 1.33, "volume": 4403471.0}, {"date": "2026-04-07", "close": 1.32, "volume": 3611361.0}, {"date": "2026-04-08", "close": 1.33, "volume": 4891023.0}, {"date": "2026-04-09", "close": 1.28, "volume": 8546873.0}, {"date": "2026-04-10", "close": 1.25, "volume": 6914949.0}, {"date": "2026-04-13", "close": 1.27, "volume": 6282567.0}, {"date": "2026-04-14", "close": 1.41, "volume": 17006880.0}, {"date": "2026-04-15", "close": 1.41, "volume": 11123720.0}, {"date": "2026-04-16", "close": 1.4, "volume": 7054640.0}, {"date": "2026-04-17", "close": 1.41, "volume": 6020041.0}, {"date": "2026-04-20", "close": 1.4, "volume": 7955251.0}, {"date": "2026-04-21", "close": 1.32, "volume": 12313340.0}, {"date": "2026-04-22", "close": 1.25, "volume": 25246750.0}, {"date": "2026-04-23", "close": 1.2, "volume": 14765880.0}, {"date": "2026-04-24", "close": 1.17, "volume": 8380381.0}, {"date": "2026-04-27", "close": 1.11, "volume": 12979570.0}, {"date": "2026-04-28", "close": 1.11, "volume": 20861030.0}, {"date": "2026-04-29", "close": 1.16, "volume": 16097300.0}, {"date": "2026-04-30", "close": 1.18, "volume": 4766421.0}, {"date": "2026-05-01", "close": 1.22, "volume": 6186786.0}, {"date": "2026-05-04", "close": 1.25, "volume": 7231404.0}, {"date": "2026-05-05", "close": 1.2, "volume": 5535736.0}, {"date": "2026-05-06", "close": 1.23, "volume": 4133594.0}, {"date": "2026-05-07", "close": 1.21, "volume": 8223482.0}, {"date": "2026-05-08", "close": 1.2, "volume": 4338777.0}, {"date": "2026-05-11", "close": 1.17, "volume": 5316557.0}, {"date": "2026-05-12", "close": 1.15, "volume": 6977005.0}, {"date": "2026-05-13", "close": 1.18, "volume": 5079862.0}, {"date": "2026-05-14", "close": 1.18, "volume": 2880260.0}, {"date": "2026-05-15", "close": 1.16, "volume": 3867179.0}, {"date": "2026-05-18", "close": 1.13, "volume": 5888757.0}, {"date": "2026-05-19", "close": 1.11, "volume": 3332973.0}, {"date": "2026-05-20", "close": 1.1, "volume": 4878698.0}, {"date": "2026-05-21", "close": 1.1, "volume": 10123060.0}, {"date": "2026-05-22", "close": 1.09, "volume": 10494120.0}, {"date": "2026-05-26", "close": 1.1, "volume": 11776650.0}, {"date": "2026-05-27", "close": 1.06, "volume": 4966447.0}, {"date": "2026-05-28", "close": 1.13, "volume": 12263000.0}, {"date": "2026-05-29", "close": 1.14, "volume": 7312152.0}, {"date": "2026-06-01", "close": 1.17, "volume": 3248338.0}, {"date": "2026-06-02", "close": 1.13, "volume": 3580871.0}, {"date": "2026-06-03", "close": 1.08, "volume": 9542675.0}, {"date": "2026-06-04", "close": 1.08, "volume": 3803262.0}, {"date": "2026-06-05", "close": 1.05, "volume": 5326966.0}, {"date": "2026-06-08", "close": 1.05, "volume": 3980016.0}, {"date": "2026-06-09", "close": 1.04, "volume": 4969516.0}, {"date": "2026-06-10", "close": 1.03, "volume": 3306732.0}, {"date": "2026-06-11", "close": 1.03, "volume": 10515150.0}, {"date": "2026-06-12", "close": 1.03, "volume": 4835461.0}, {"date": "2026-06-15", "close": 1.05, "volume": 2377932.0}, {"date": "2026-06-16", "close": 1.04, "volume": 3420163.0}, {"date": "2026-06-17", "close": 1.03, "volume": 3290361.0}, {"date": "2026-06-18", "close": 1.02, "volume": 6830263.0}, {"date": "2026-06-22", "close": 1.02, "volume": 5588838.0}, {"date": "2026-06-23", "close": 1.04, "volume": 4561346.0}, {"date": "2026-06-24", "close": 1.01, "volume": 6037935.0}, {"date": "2026-06-25", "close": 0.9612, "volume": 17264980.0}, {"date": "2026-06-26", "close": 0.9856, "volume": 8568463.0}, {"date": "2026-06-29", "close": 1.01, "volume": 13122130.0}, {"date": "2026-06-30", "close": 1.04, "volume": 5338303.0}, {"date": "2026-07-01", "close": 1.06, "volume": 7178685.0}, {"date": "2026-07-02", "close": 1.01, "volume": 5170451.0}, {"date": "2026-07-06", "close": 1.07, "volume": 9706166.0}, {"date": "2026-07-07", "close": 0.9954, "volume": 5992491.0}, {"date": "2026-07-08", "close": 1.05, "volume": 5200754.0}, {"date": "2026-07-09", "close": 1.14, "volume": 6681105.0}, {"date": "2026-07-10", "close": 1.13, "volume": 6300707.0}, {"date": "2026-07-13", "close": 1.13, "volume": 4736919.0}, {"date": "2026-07-14", "close": 1.16, "volume": 5551100.0}, {"date": "2026-07-15", "close": 1.19, "volume": 8190262.0}, {"date": "2026-07-16", "close": 1.24, "volume": 11288450.0}, {"date": "2026-07-17", "close": 1.19, "volume": 8020866.0}, {"date": "2026-07-20", "close": 1.23, "volume": 6901769.0}, {"date": "2026-07-21", "close": 1.25, "volume": 6703122.0}, {"date": "2026-07-22", "close": 1.24, "volume": 4543551.0}, {"date": "2026-07-23", "close": 1.21, "volume": 6270452.0}, {"date": "2026-07-24", "close": 1.22, "volume": 5728895.0}], "refreshing": true}