{"ticker": "IVDA", "overview": {"name": "Iveda Solutions, Inc. - Common Stock", "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": "IVDA", "has_prices": true, "as_of": "2026-07-24", "last": 0.242, "prev_close": 0.248, "change": -0.006000000000000005, "change_pct": -0.024193548387096794, "session_volume": 183230.0, "vwap_5": 0.24995259811324613, "vwap_20": 0.2972307445220022, "vwap_60": 0.49304314305417934, "vwap_250": 0.6917164813357668, "high_52w": 1.38, "low_52w": 0.242, "avg_volume_20": 328192.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003072", "src": "13DG", "ticker": "IVDA", "cik": "1397183", "company": "Iveda Solutions, Inc.", "company_raw": "Iveda Solutions, Inc.", "who": "Iveda Solutions, Inc.", "who_key": "Iveda Solutions, Inc.", "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": "Iveda Solutions, Inc. moves to a 9.99% passive stake in IVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397183/0000929638-26-003072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000930413-26-001634", "src": "13DG", "ticker": "IVDA", "cik": "1397183", "company": "Iveda Solutions, Inc.", "company_raw": "Iveda Solutions, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, 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": "Iroquois Capital Management, LLC moves to a 4.99% passive stake in IVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-001634-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003072", "src": "13DG", "ticker": "IVDA", "cik": "1397183", "company": "Iveda Solutions, Inc.", "company_raw": "Iveda Solutions, Inc.", "who": "Iveda Solutions, Inc.", "who_key": "Iveda Solutions, Inc.", "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": "Iveda Solutions, Inc. moves to a 9.99% passive stake in IVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397183/0000929638-26-003072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000930413-26-001634", "src": "13DG", "ticker": "IVDA", "cik": "1397183", "company": "Iveda Solutions, Inc.", "company_raw": "Iveda Solutions, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, 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": "Iroquois Capital Management, LLC moves to a 4.99% passive stake in IVDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-001634-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Iveda Solutions, Inc. - Warrant", "new_value": "Iveda Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001397183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001397183", "applied": 1, "detected_at": "2026-10-25T10:20:46.191509"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IVDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.8, "volume": 1844.0}, {"date": "2021-07-28", "close": 44.768, "volume": 43.0}, {"date": "2021-07-29", "close": 40.512, "volume": 738.0}, {"date": "2021-07-30", "close": 37.76, "volume": 1126.0}, {"date": "2021-08-02", "close": 41.6, "volume": 346.0}, {"date": "2021-08-03", "close": 42.24, "volume": 3344.0}, {"date": "2021-08-04", "close": 39.04, "volume": 1035.0}, {"date": "2021-08-05", "close": 39.68, "volume": 142.0}, {"date": "2021-08-06", "close": 37.76, "volume": 1094.0}, {"date": "2021-08-09", "close": 39.008, "volume": 1364.0}, {"date": "2021-08-10", "close": 39.9008, "volume": 490.0}, {"date": "2021-08-11", "close": 40.7296, "volume": 15.0}, {"date": "2021-08-12", "close": 41.3696, "volume": 419.0}, {"date": "2021-08-13", "close": 37.12, "volume": 651.0}, {"date": "2021-08-16", "close": 39.808, "volume": 204.0}, {"date": "2021-08-17", "close": 41.472, "volume": 22.0}, {"date": "2021-08-18", "close": 36.48, "volume": 744.0}, {"date": "2021-08-19", "close": 39.1648, "volume": 496.0}, {"date": "2021-08-20", "close": 32.64, "volume": 928.0}, {"date": "2021-08-23", "close": 31.36, "volume": 1257.0}, {"date": "2021-08-24", "close": 32.608, "volume": 359.0}, {"date": "2021-08-25", "close": 34.24, "volume": 95.0}, {"date": "2021-08-26", "close": 38.4, "volume": 263.0}, {"date": "2021-08-27", "close": 37.12, "volume": 180.0}, {"date": "2021-08-30", "close": 37.12, "volume": 281.0}, {"date": "2021-08-31", "close": 34.976, "volume": 376.0}, {"date": "2021-09-01", "close": 33.4464, "volume": 215.0}, {"date": "2021-09-02", "close": 37.12, "volume": 549.0}, {"date": "2021-09-03", "close": 39.008, "volume": 103.0}, {"date": "2021-09-07", "close": 39.68, "volume": 1001.0}, {"date": "2021-09-08", "close": 41.6, "volume": 231.0}, {"date": "2021-09-09", "close": 40.9056, "volume": 8.0}, {"date": "2021-09-10", "close": 42.88, "volume": 184.0}, {"date": "2021-09-13", "close": 40.32, "volume": 419.0}, {"date": "2021-09-14", "close": 39.6384, "volume": 114.0}, {"date": "2021-09-15", "close": 40.128, "volume": 63.0}, {"date": "2021-09-16", "close": 39.648, "volume": 436.0}, {"date": "2021-09-17", "close": 39.68, "volume": 268.0}, {"date": "2021-09-20", "close": 38.368, "volume": 465.0}, {"date": "2021-09-21", "close": 37.1968, "volume": 73.0}, {"date": "2021-09-22", "close": 42.2486, "volume": 250.0}, {"date": "2021-09-23", "close": 44.1664, "volume": 774.0}, {"date": "2021-09-24", "close": 48.0, "volume": 1694.0}, {"date": "2021-09-27", "close": 48.448, "volume": 2360.0}, {"date": "2021-09-28", "close": 51.84, "volume": 1455.0}, {"date": "2021-09-29", "close": 52.48, "volume": 315.0}, {"date": "2021-09-30", "close": 51.2, "volume": 3381.0}, {"date": "2021-10-01", "close": 61.4208, "volume": 4252.0}, {"date": "2021-10-04", "close": 57.6, "volume": 2923.0}, {"date": "2021-10-05", "close": 57.3696, "volume": 211.0}, {"date": "2021-10-06", "close": 57.2, "volume": 252.0}, {"date": "2021-10-07", "close": 57.5744, "volume": 706.0}, {"date": "2021-10-08", "close": 55.6704, "volume": 425.0}, {"date": "2021-10-11", "close": 55.9862, "volume": 415.0}, {"date": "2021-10-12", "close": 52.1968, "volume": 370.0}, {"date": "2021-10-13", "close": 53.1008, "volume": 508.0}, {"date": "2021-10-14", "close": 51.2, "volume": 2049.0}, {"date": "2021-10-15", "close": 51.2, "volume": 327.0}, {"date": "2021-10-18", "close": 51.2, "volume": 601.0}, {"date": "2021-10-19", "close": 52.48, "volume": 2922.0}, {"date": "2021-10-20", "close": 51.2, "volume": 565.0}, {"date": "2021-10-21", "close": 51.1056, "volume": 553.0}, {"date": "2021-10-22", "close": 51.232, "volume": 1673.0}, {"date": "2021-10-25", "close": 51.84, "volume": 340.0}, {"date": "2021-10-26", "close": 52.48, "volume": 1174.0}, {"date": "2021-10-27", "close": 51.84, "volume": 220.0}, {"date": "2021-10-28", "close": 53.76, "volume": 539.0}, {"date": "2021-10-29", "close": 53.7808, "volume": 57.0}, {"date": "2021-11-01", "close": 53.76, "volume": 2769.0}, {"date": "2021-11-02", "close": 55.008, "volume": 1936.0}, {"date": "2021-11-03", "close": 56.32, "volume": 71.0}, {"date": "2021-11-04", "close": 57.6, "volume": 623.0}, {"date": "2021-11-05", "close": 57.6, "volume": 599.0}, {"date": "2021-11-08", "close": 56.96, "volume": 1265.0}, {"date": "2021-11-09", "close": 57.6, "volume": 367.0}, {"date": "2021-11-10", "close": 57.6, "volume": 863.0}, {"date": "2021-11-11", "close": 63.36, "volume": 733.0}, {"date": "2021-11-12", "close": 63.36, "volume": 1018.0}, {"date": "2021-11-15", "close": 63.36, "volume": 597.0}, {"date": "2021-11-16", "close": 63.4368, "volume": 364.0}, {"date": "2021-11-17", "close": 63.68, "volume": 810.0}, {"date": "2021-11-18", "close": 64.0, "volume": 1344.0}, {"date": "2021-11-19", "close": 64.0, "volume": 463.0}, {"date": "2021-11-22", "close": 74.72, "volume": 2316.0}, {"date": "2021-11-23", "close": 117.76, "volume": 12091.0}, {"date": "2021-11-24", "close": 108.16, "volume": 3259.0}, {"date": "2021-11-26", "close": 119.68, "volume": 1299.0}, {"date": "2021-11-29", "close": 150.4, "volume": 6323.0}, {"date": "2021-11-30", "close": 148.48, "volume": 4185.0}, {"date": "2021-12-01", "close": 145.92, "volume": 4091.0}, {"date": "2021-12-02", "close": 135.68, "volume": 2833.0}, {"date": "2021-12-03", "close": 133.12, "volume": 3077.0}, {"date": "2021-12-06", "close": 140.8, "volume": 941.0}, {"date": "2021-12-07", "close": 135.04, "volume": 1704.0}, {"date": "2021-12-08", "close": 142.72, "volume": 787.0}, {"date": "2021-12-09", "close": 144.0, "volume": 587.0}, {"date": "2021-12-10", "close": 146.56, "volume": 521.0}, {"date": "2021-12-13", "close": 139.52, "volume": 978.0}, {"date": "2021-12-14", "close": 138.24, "volume": 1375.0}, {"date": "2021-12-15", "close": 140.16, "volume": 906.0}, {"date": "2021-12-16", "close": 139.52, "volume": 1710.0}, {"date": "2021-12-17", "close": 140.8, "volume": 492.0}, {"date": "2021-12-20", "close": 135.68, "volume": 2902.0}, {"date": "2021-12-21", "close": 135.0336, "volume": 2211.0}, {"date": "2021-12-22", "close": 129.92, "volume": 722.0}, {"date": "2021-12-23", "close": 128.64, "volume": 93.0}, {"date": "2021-12-27", "close": 136.32, "volume": 219.0}, {"date": "2021-12-28", "close": 137.6, "volume": 155.0}, {"date": "2021-12-29", "close": 129.92, "volume": 261.0}, {"date": "2021-12-30", "close": 129.92, "volume": 458.0}, {"date": "2021-12-31", "close": 140.8, "volume": 410.0}, {"date": "2022-01-03", "close": 142.08, "volume": 1550.0}, {"date": "2022-01-04", "close": 143.36, "volume": 1799.0}, {"date": "2022-01-05", "close": 141.44, "volume": 2628.0}, {"date": "2022-01-06", "close": 140.16, "volume": 1704.0}, {"date": "2022-01-07", "close": 134.4, "volume": 1726.0}, {"date": "2022-01-10", "close": 130.56, "volume": 1030.0}, {"date": "2022-01-11", "close": 127.68, "volume": 1228.0}, {"date": "2022-01-12", "close": 126.72, "volume": 562.0}, {"date": "2022-01-13", "close": 117.76, "volume": 1473.0}, {"date": "2022-01-14", "close": 127.9936, "volume": 1040.0}, {"date": "2022-01-18", "close": 126.72, "volume": 951.0}, {"date": "2022-01-19", "close": 120.32, "volume": 420.0}, {"date": "2022-01-20", "close": 121.6, "volume": 1417.0}, {"date": "2022-01-21", "close": 136.96, "volume": 2782.0}, {"date": "2022-01-24", "close": 121.6, "volume": 677.0}, {"date": "2022-01-25", "close": 120.32, "volume": 373.0}, {"date": "2022-01-26", "close": 115.2, "volume": 539.0}, {"date": "2022-01-27", "close": 111.808, "volume": 974.0}, {"date": "2022-01-28", "close": 110.08, "volume": 524.0}, {"date": "2022-01-31", "close": 113.28, "volume": 173.0}, {"date": "2022-02-01", "close": 111.36, "volume": 164.0}, {"date": "2022-02-02", "close": 110.72, "volume": 182.0}, {"date": "2022-02-03", "close": 115.2, "volume": 89.0}, {"date": "2022-02-04", "close": 117.76, "volume": 154.0}, {"date": "2022-02-07", "close": 117.12, "volume": 56.0}, {"date": "2022-02-08", "close": 112.448, "volume": 241.0}, {"date": "2022-02-09", "close": 117.12, "volume": 404.0}, {"date": "2022-02-10", "close": 106.432, "volume": 223.0}, {"date": "2022-02-11", "close": 108.16, "volume": 549.0}, {"date": "2022-02-14", "close": 106.88, "volume": 112.0}, {"date": "2022-02-15", "close": 103.68, "volume": 237.0}, {"date": "2022-02-16", "close": 101.12, "volume": 255.0}, {"date": "2022-02-17", "close": 93.44, "volume": 3495.0}, {"date": "2022-02-18", "close": 83.84, "volume": 1201.0}, {"date": "2022-02-22", "close": 81.408, "volume": 349.0}, {"date": "2022-02-23", "close": 80.0, "volume": 401.0}, {"date": "2022-02-24", "close": 73.6, "volume": 309.0}, {"date": "2022-02-25", "close": 71.04, "volume": 365.0}, {"date": "2022-02-28", "close": 76.16, "volume": 415.0}, {"date": "2022-03-01", "close": 81.92, "volume": 398.0}, {"date": "2022-03-02", "close": 88.32, "volume": 164.0}, {"date": "2022-03-03", "close": 85.76, "volume": 191.0}, {"date": "2022-03-04", "close": 79.776, "volume": 1303.0}, {"date": "2022-03-07", "close": 76.8, "volume": 332.0}, {"date": "2022-03-08", "close": 71.6736, "volume": 1101.0}, {"date": "2022-03-09", "close": 85.856, "volume": 15.0}, {"date": "2022-03-10", "close": 77.44, "volume": 305.0}, {"date": "2022-03-11", "close": 84.48, "volume": 135.0}, {"date": "2022-03-14", "close": 83.84, "volume": 190.0}, {"date": "2022-03-15", "close": 84.48, "volume": 314.0}, {"date": "2022-03-16", "close": 85.76, "volume": 1257.0}, {"date": "2022-03-17", "close": 85.12, "volume": 887.0}, {"date": "2022-03-18", "close": 86.4, "volume": 833.0}, {"date": "2022-03-21", "close": 80.0, "volume": 330.0}, {"date": "2022-03-22", "close": 79.36, "volume": 1310.0}, {"date": "2022-03-23", "close": 66.88, "volume": 1595.0}, {"date": "2022-03-24", "close": 64.0, "volume": 2145.0}, {"date": "2022-03-25", "close": 69.12, "volume": 512.0}, {"date": "2022-03-28", "close": 66.56, "volume": 1314.0}, {"date": "2022-03-29", "close": 62.72, "volume": 1395.0}, {"date": "2022-03-30", "close": 63.04, "volume": 1843.0}, {"date": "2022-03-31", "close": 45.504, "volume": 8687.0}, {"date": "2022-04-01", "close": 30.16, "volume": 143908.0}, {"date": "2022-04-04", "close": 25.84, "volume": 74768.0}, {"date": "2022-04-05", "close": 24.48, "volume": 275803.0}, {"date": "2022-04-06", "close": 24.24, "volume": 838446.0}, {"date": "2022-04-07", "close": 18.8, "volume": 105796.0}, {"date": "2022-04-08", "close": 17.44, "volume": 53821.0}, {"date": "2022-04-11", "close": 24.48, "volume": 6853119.0}, {"date": "2022-04-12", "close": 19.76, "volume": 211546.0}, {"date": "2022-04-13", "close": 17.68, "volume": 77976.0}, {"date": "2022-04-14", "close": 16.72, "volume": 34746.0}, {"date": "2022-04-18", "close": 20.32, "volume": 565467.0}, {"date": "2022-04-19", "close": 20.56, "volume": 55754.0}, {"date": "2022-04-20", "close": 20.0, "volume": 15249.0}, {"date": "2022-04-21", "close": 18.4776, "volume": 19674.0}, {"date": "2022-04-22", "close": 18.24, "volume": 5667.0}, {"date": "2022-04-25", "close": 16.72, "volume": 23786.0}, {"date": "2022-04-26", "close": 16.64, "volume": 21730.0}, {"date": "2022-04-27", "close": 14.48, "volume": 37458.0}, {"date": "2022-04-28", "close": 14.16, "volume": 24613.0}, {"date": "2022-04-29", "close": 14.56, "volume": 50015.0}, {"date": "2022-05-02", "close": 12.56, "volume": 22596.0}, {"date": "2022-05-03", "close": 12.48, "volume": 7693.0}, {"date": "2022-05-04", "close": 13.76, "volume": 36461.0}, {"date": "2022-05-05", "close": 12.16, "volume": 31603.0}, {"date": "2022-05-06", "close": 12.0, "volume": 5508.0}, {"date": "2022-05-09", "close": 10.48, "volume": 12093.0}, {"date": "2022-05-10", "close": 9.76, "volume": 16007.0}, {"date": "2022-05-11", "close": 8.96, "volume": 19984.0}, {"date": "2022-05-12", "close": 8.56, "volume": 2472.0}, {"date": "2022-05-13", "close": 9.912, "volume": 7174.0}, {"date": "2022-05-16", "close": 9.68, "volume": 3860.0}, {"date": "2022-05-17", "close": 10.24, "volume": 3530.0}, {"date": "2022-05-18", "close": 11.6, "volume": 12463.0}, {"date": "2022-05-19", "close": 10.72, "volume": 6174.0}, {"date": "2022-05-20", "close": 12.0, "volume": 11748.0}, {"date": "2022-05-23", "close": 11.76, "volume": 7141.0}, {"date": "2022-05-24", "close": 11.2072, "volume": 1858.0}, {"date": "2022-05-25", "close": 11.0576, "volume": 3108.0}, {"date": "2022-05-26", "close": 11.92, "volume": 8047.0}, {"date": "2022-05-27", "close": 12.08, "volume": 1033.0}, {"date": "2022-05-31", "close": 12.0, "volume": 2906.0}, {"date": "2022-06-01", "close": 11.76, "volume": 1223.0}, {"date": "2022-06-02", "close": 13.52, "volume": 6405.0}, {"date": "2022-06-03", "close": 12.8, "volume": 3600.0}, {"date": "2022-06-06", "close": 11.84, "volume": 3986.0}, {"date": "2022-06-07", "close": 12.0, "volume": 4016.0}, {"date": "2022-06-08", "close": 11.68, "volume": 3395.0}, {"date": "2022-06-09", "close": 13.44, "volume": 6919.0}, {"date": "2022-06-10", "close": 13.92, "volume": 5186.0}, {"date": "2022-06-13", "close": 11.92, "volume": 2790.0}, {"date": "2022-06-14", "close": 11.68, "volume": 2056.0}, {"date": "2022-06-15", "close": 11.36, "volume": 3343.0}, {"date": "2022-06-16", "close": 11.6, "volume": 1800.0}, {"date": "2022-06-17", "close": 10.08, "volume": 3976.0}, {"date": "2022-06-21", "close": 10.32, "volume": 1509.0}, {"date": "2022-06-22", "close": 10.08, "volume": 1237.0}, {"date": "2022-06-23", "close": 9.76, "volume": 698.0}, {"date": "2022-06-24", "close": 9.6, "volume": 4350.0}, {"date": "2022-06-27", "close": 10.16, "volume": 6491.0}, {"date": "2022-06-28", "close": 12.16, "volume": 8831.0}, {"date": "2022-06-29", "close": 11.6, "volume": 1411.0}, {"date": "2022-06-30", "close": 10.56, "volume": 3575.0}, {"date": "2022-07-01", "close": 11.2, "volume": 370.0}, {"date": "2022-07-05", "close": 10.4, "volume": 3075.0}, {"date": "2022-07-06", "close": 9.84, "volume": 3223.0}, {"date": "2022-07-07", "close": 10.4, "volume": 1282.0}, {"date": "2022-07-08", "close": 10.16, "volume": 2820.0}, {"date": "2022-07-11", "close": 9.84, "volume": 1327.0}, {"date": "2022-07-12", "close": 9.92, "volume": 911.0}, {"date": "2022-07-13", "close": 9.84, "volume": 927.0}, {"date": "2022-07-14", "close": 9.92, "volume": 4775.0}, {"date": "2022-07-15", "close": 9.84, "volume": 1048.0}, {"date": "2022-07-18", "close": 9.6, "volume": 2078.0}, {"date": "2022-07-19", "close": 9.6, "volume": 1060.0}, {"date": "2022-07-20", "close": 9.44, "volume": 1945.0}, {"date": "2022-07-21", "close": 9.28, "volume": 1368.0}, {"date": "2022-07-22", "close": 9.28, "volume": 2343.0}, {"date": "2022-07-25", "close": 9.08, "volume": 739.0}, {"date": "2022-07-26", "close": 9.52, "volume": 14766.0}, {"date": "2022-07-27", "close": 9.6, "volume": 10446.0}, {"date": "2022-07-28", "close": 9.52, "volume": 2879.0}, {"date": "2022-07-29", "close": 9.76, "volume": 4972.0}, {"date": "2022-08-01", "close": 10.24, "volume": 2495.0}, {"date": "2022-08-02", "close": 10.08, "volume": 5547.0}, {"date": "2022-08-03", "close": 10.08, "volume": 5405.0}, {"date": "2022-08-04", "close": 10.64, "volume": 20814.0}, {"date": "2022-08-05", "close": 10.64, "volume": 35058.0}, {"date": "2022-08-08", "close": 14.24, "volume": 2336158.0}, {"date": "2022-08-09", "close": 11.2, "volume": 113660.0}, {"date": "2022-08-10", "close": 10.88, "volume": 24128.0}, {"date": "2022-08-11", "close": 10.0, "volume": 16603.0}, {"date": "2022-08-12", "close": 9.68, "volume": 16025.0}, {"date": "2022-08-15", "close": 10.0, "volume": 21543.0}, {"date": "2022-08-16", "close": 10.08, "volume": 9436.0}, {"date": "2022-08-17", "close": 10.48, "volume": 6873.0}, {"date": "2022-08-18", "close": 9.92, "volume": 6667.0}, {"date": "2022-08-19", "close": 9.68, "volume": 4747.0}, {"date": "2022-08-22", "close": 9.6, "volume": 3479.0}, {"date": "2022-08-23", "close": 9.6, "volume": 2688.0}, {"date": "2022-08-24", "close": 9.28, "volume": 11612.0}, {"date": "2022-08-25", "close": 9.52, "volume": 14527.0}, {"date": "2022-08-26", "close": 9.44, "volume": 2547.0}, {"date": "2022-08-29", "close": 9.6, "volume": 10830.0}, {"date": "2022-08-30", "close": 9.68, "volume": 3580.0}, {"date": "2022-08-31", "close": 9.76, "volume": 6987.0}, {"date": "2022-09-01", "close": 8.64, "volume": 20151.0}, {"date": "2022-09-02", "close": 8.4, "volume": 2481.0}, {"date": "2022-09-06", "close": 7.812, "volume": 10809.0}, {"date": "2022-09-07", "close": 7.504, "volume": 4379.0}, {"date": "2022-09-08", "close": 7.2, "volume": 5002.0}, {"date": "2022-09-09", "close": 7.4168, "volume": 2778.0}, {"date": "2022-09-12", "close": 7.44, "volume": 1354.0}, {"date": "2022-09-13", "close": 7.2384, "volume": 1034.0}, {"date": "2022-09-14", "close": 6.8808, "volume": 3860.0}, {"date": "2022-09-15", "close": 7.1624, "volume": 5135.0}, {"date": "2022-09-16", "close": 7.344, "volume": 4963.0}, {"date": "2022-09-19", "close": 6.0736, "volume": 8850.0}, {"date": "2022-09-20", "close": 6.04, "volume": 6054.0}, {"date": "2022-09-21", "close": 5.76, "volume": 1527.0}, {"date": "2022-09-22", "close": 4.8, "volume": 7635.0}, {"date": "2022-09-23", "close": 4.2544, "volume": 13277.0}, {"date": "2022-09-26", "close": 4.5112, "volume": 18769.0}, {"date": "2022-09-27", "close": 4.316, "volume": 1557.0}, {"date": "2022-09-28", "close": 5.36, "volume": 5660.0}, {"date": "2022-09-29", "close": 4.8792, "volume": 3948.0}, {"date": "2022-09-30", "close": 5.2, "volume": 1725.0}, {"date": "2022-10-03", "close": 4.32, "volume": 4007.0}, {"date": "2022-10-04", "close": 4.7152, "volume": 2804.0}, {"date": "2022-10-05", "close": 4.9056, "volume": 5737.0}, {"date": "2022-10-06", "close": 4.952, "volume": 1658.0}, {"date": "2022-10-07", "close": 5.02, "volume": 6752.0}, {"date": "2022-10-10", "close": 5.0392, "volume": 9044.0}, {"date": "2022-10-11", "close": 5.2, "volume": 3361.0}, {"date": "2022-10-12", "close": 5.0512, "volume": 2290.0}, {"date": "2022-10-13", "close": 5.8784, "volume": 16970.0}, {"date": "2022-10-14", "close": 6.3184, "volume": 15895.0}, {"date": "2022-10-17", "close": 6.0, "volume": 113089.0}, {"date": "2022-10-18", "close": 5.6448, "volume": 29338.0}, {"date": "2022-10-19", "close": 5.9136, "volume": 14295.0}, {"date": "2022-10-20", "close": 5.9816, "volume": 19764.0}, {"date": "2022-10-21", "close": 5.904, "volume": 11471.0}, {"date": "2022-10-24", "close": 5.4288, "volume": 11334.0}, {"date": "2022-10-25", "close": 5.4376, "volume": 14122.0}, {"date": "2022-10-26", "close": 4.8792, "volume": 10363.0}, {"date": "2022-10-27", "close": 4.5104, "volume": 7794.0}, {"date": "2022-10-28", "close": 4.5344, "volume": 11966.0}, {"date": "2022-10-31", "close": 4.9432, "volume": 7166.0}, {"date": "2022-11-01", "close": 5.5408, "volume": 18729.0}, {"date": "2022-11-02", "close": 5.64, "volume": 6566.0}, {"date": "2022-11-03", "close": 5.44, "volume": 6103.0}, {"date": "2022-11-04", "close": 5.6, "volume": 1669.0}, {"date": "2022-11-07", "close": 5.28, "volume": 2500.0}, {"date": "2022-11-08", "close": 5.3392, "volume": 6941.0}, {"date": "2022-11-09", "close": 5.24, "volume": 3565.0}, {"date": "2022-11-10", "close": 5.36, "volume": 4990.0}, {"date": "2022-11-11", "close": 5.6, "volume": 4656.0}, {"date": "2022-11-14", "close": 5.748, "volume": 8562.0}, {"date": "2022-11-15", "close": 5.3592, "volume": 5806.0}, {"date": "2022-11-16", "close": 5.4368, "volume": 3414.0}, {"date": "2022-11-17", "close": 5.36, "volume": 4910.0}, {"date": "2022-11-18", "close": 5.54, "volume": 2728.0}, {"date": "2022-11-21", "close": 5.2, "volume": 3596.0}, {"date": "2022-11-22", "close": 5.22, "volume": 6795.0}, {"date": "2022-11-23", "close": 5.0688, "volume": 7380.0}, {"date": "2022-11-25", "close": 5.08, "volume": 1282.0}, {"date": "2022-11-28", "close": 4.8008, "volume": 6667.0}, {"date": "2022-11-29", "close": 4.2568, "volume": 11784.0}, {"date": "2022-11-30", "close": 4.4, "volume": 5280.0}, {"date": "2022-12-01", "close": 4.2928, "volume": 4978.0}, {"date": "2022-12-02", "close": 4.5328, "volume": 19975.0}, {"date": "2022-12-05", "close": 5.5012, "volume": 37093.0}, {"date": "2022-12-06", "close": 5.5816, "volume": 19000.0}, {"date": "2022-12-07", "close": 5.4904, "volume": 3031.0}, {"date": "2022-12-08", "close": 5.584, "volume": 2023.0}, {"date": "2022-12-09", "close": 5.4168, "volume": 10449.0}, {"date": "2022-12-12", "close": 5.6, "volume": 8611.0}, {"date": "2022-12-13", "close": 5.7616, "volume": 18122.0}, {"date": "2022-12-14", "close": 6.2584, "volume": 80604.0}, {"date": "2022-12-15", "close": 6.8704, "volume": 181687.0}, {"date": "2022-12-16", "close": 5.12, "volume": 483026.0}, {"date": "2022-12-19", "close": 4.8008, "volume": 33396.0}, {"date": "2022-12-20", "close": 4.7672, "volume": 15339.0}, {"date": "2022-12-21", "close": 4.784, "volume": 20135.0}, {"date": "2022-12-22", "close": 4.772, "volume": 11847.0}, {"date": "2022-12-23", "close": 4.6392, "volume": 11217.0}, {"date": "2022-12-27", "close": 4.7992, "volume": 17491.0}, {"date": "2022-12-28", "close": 4.8, "volume": 13979.0}, {"date": "2022-12-29", "close": 4.6, "volume": 15466.0}, {"date": "2022-12-30", "close": 4.44, "volume": 25456.0}, {"date": "2023-01-03", "close": 4.72, "volume": 33943.0}, {"date": "2023-01-04", "close": 4.9504, "volume": 9072.0}, {"date": "2023-01-05", "close": 4.868, "volume": 7698.0}, {"date": "2023-01-06", "close": 4.6528, "volume": 8838.0}, {"date": "2023-01-09", "close": 5.0, "volume": 36427.0}, {"date": "2023-01-10", "close": 4.9192, "volume": 16126.0}, {"date": "2023-01-11", "close": 5.3916, "volume": 22175.0}, {"date": "2023-01-12", "close": 5.6888, "volume": 26241.0}, {"date": "2023-01-13", "close": 5.8296, "volume": 28778.0}, {"date": "2023-01-17", "close": 5.9158, "volume": 18953.0}, {"date": "2023-01-18", "close": 6.352, "volume": 32721.0}, {"date": "2023-01-19", "close": 6.184, "volume": 22484.0}, {"date": "2023-01-20", "close": 6.0816, "volume": 12267.0}, {"date": "2023-01-23", "close": 6.0848, "volume": 13200.0}, {"date": "2023-01-24", "close": 6.24, "volume": 6234.0}, {"date": "2023-01-25", "close": 6.0552, "volume": 6545.0}, {"date": "2023-01-26", "close": 5.9248, "volume": 14534.0}, {"date": "2023-01-27", "close": 6.6401, "volume": 108156.0}, {"date": "2023-01-30", "close": 7.76, "volume": 311025.0}, {"date": "2023-01-31", "close": 7.5504, "volume": 67364.0}, {"date": "2023-02-01", "close": 10.08, "volume": 1027027.0}, {"date": "2023-02-02", "close": 9.28, "volume": 149952.0}, {"date": "2023-02-03", "close": 9.76, "volume": 124889.0}, {"date": "2023-02-06", "close": 13.44, "volume": 1591895.0}, {"date": "2023-02-07", "close": 16.8, "volume": 643389.0}, {"date": "2023-02-08", "close": 16.16, "volume": 160157.0}, {"date": "2023-02-09", "close": 14.72, "volume": 99423.0}, {"date": "2023-02-10", "close": 16.96, "volume": 288156.0}, {"date": "2023-02-13", "close": 20.0, "volume": 483291.0}, {"date": "2023-02-14", "close": 21.76, "volume": 290010.0}, {"date": "2023-02-15", "close": 19.6, "volume": 138011.0}, {"date": "2023-02-16", "close": 14.48, "volume": 442244.0}, {"date": "2023-02-17", "close": 11.2, "volume": 213115.0}, {"date": "2023-02-21", "close": 10.16, "volume": 130708.0}, {"date": "2023-02-22", "close": 11.2, "volume": 88865.0}, {"date": "2023-02-23", "close": 12.0, "volume": 110742.0}, {"date": "2023-02-24", "close": 11.68, "volume": 39162.0}, {"date": "2023-02-27", "close": 10.24, "volume": 60963.0}, {"date": "2023-02-28", "close": 8.64, "volume": 91246.0}, {"date": "2023-03-01", "close": 8.08, "volume": 88373.0}, {"date": "2023-03-02", "close": 7.86, "volume": 49045.0}, {"date": "2023-03-03", "close": 8.96, "volume": 64617.0}, {"date": "2023-03-06", "close": 8.88, "volume": 44347.0}, {"date": "2023-03-07", "close": 8.1536, "volume": 35581.0}, {"date": "2023-03-08", "close": 8.7056, "volume": 32307.0}, {"date": "2023-03-09", "close": 8.56, "volume": 16914.0}, {"date": "2023-03-10", "close": 8.16, "volume": 23849.0}, {"date": "2023-03-13", "close": 8.0, "volume": 21280.0}, {"date": "2023-03-14", "close": 8.24, "volume": 18186.0}, {"date": "2023-03-15", "close": 7.9736, "volume": 16977.0}, {"date": "2023-03-16", "close": 8.2, "volume": 16561.0}, {"date": "2023-03-17", "close": 8.24, "volume": 15829.0}, {"date": "2023-03-20", "close": 8.72, "volume": 20190.0}, {"date": "2023-03-21", "close": 9.52, "volume": 78060.0}, {"date": "2023-03-22", "close": 10.32, "volume": 52509.0}, {"date": "2023-03-23", "close": 9.12, "volume": 33575.0}, {"date": "2023-03-24", "close": 9.36, "volume": 21348.0}, {"date": "2023-03-27", "close": 9.9208, "volume": 26360.0}, {"date": "2023-03-28", "close": 9.52, "volume": 15340.0}, {"date": "2023-03-29", "close": 9.28, "volume": 8804.0}, {"date": "2023-03-30", "close": 9.6, "volume": 9925.0}, {"date": "2023-03-31", "close": 10.64, "volume": 57948.0}, {"date": "2023-04-03", "close": 11.12, "volume": 50510.0}, {"date": "2023-04-04", "close": 10.56, "volume": 53332.0}, {"date": "2023-04-05", "close": 9.84, "volume": 16971.0}, {"date": "2023-04-06", "close": 10.16, "volume": 21054.0}, {"date": "2023-04-10", "close": 10.08, "volume": 18412.0}, {"date": "2023-04-11", "close": 10.56, "volume": 15578.0}, {"date": "2023-04-12", "close": 10.408, "volume": 9696.0}, {"date": "2023-04-13", "close": 11.512, "volume": 51561.0}, {"date": "2023-04-14", "close": 12.0, "volume": 62793.0}, {"date": "2023-04-17", "close": 13.68, "volume": 66540.0}, {"date": "2023-04-18", "close": 13.76, "volume": 92994.0}, {"date": "2023-04-19", "close": 13.52, "volume": 23144.0}, {"date": "2023-04-20", "close": 12.8, "volume": 27226.0}, {"date": "2023-04-21", "close": 12.48, "volume": 20306.0}, {"date": "2023-04-24", "close": 10.8, "volume": 60285.0}, {"date": "2023-04-25", "close": 9.84, "volume": 29233.0}, {"date": "2023-04-26", "close": 9.36, "volume": 38634.0}, {"date": "2023-04-27", "close": 8.96, "volume": 59444.0}, {"date": "2023-04-28", "close": 9.6, "volume": 21356.0}, {"date": "2023-05-01", "close": 10.0, "volume": 15422.0}, {"date": "2023-05-02", "close": 9.84, "volume": 22631.0}, {"date": "2023-05-03", "close": 9.6, "volume": 9779.0}, {"date": "2023-05-04", "close": 10.52, "volume": 51240.0}, {"date": "2023-05-05", "close": 10.36, "volume": 4877.0}, {"date": "2023-05-08", "close": 9.7624, "volume": 25129.0}, {"date": "2023-05-09", "close": 9.5, "volume": 14386.0}, {"date": "2023-05-10", "close": 10.16, "volume": 22387.0}, {"date": "2023-05-11", "close": 9.92, "volume": 18312.0}, {"date": "2023-05-12", "close": 9.7488, "volume": 10603.0}, {"date": "2023-05-15", "close": 9.92, "volume": 13566.0}, {"date": "2023-05-16", "close": 9.6, "volume": 11509.0}, {"date": "2023-05-17", "close": 9.68, "volume": 17792.0}, {"date": "2023-05-18", "close": 9.48, "volume": 23046.0}, {"date": "2023-05-19", "close": 9.44, "volume": 15075.0}, {"date": "2023-05-22", "close": 9.68, "volume": 15065.0}, {"date": "2023-05-23", "close": 10.4, "volume": 44193.0}, {"date": "2023-05-24", "close": 10.48, "volume": 17624.0}, {"date": "2023-05-25", "close": 10.32, "volume": 21258.0}, {"date": "2023-05-26", "close": 10.48, "volume": 16551.0}, {"date": "2023-05-30", "close": 10.32, "volume": 19977.0}, {"date": "2023-05-31", "close": 9.44, "volume": 19156.0}, {"date": "2023-06-01", "close": 9.6, "volume": 21301.0}, {"date": "2023-06-02", "close": 9.28, "volume": 20203.0}, {"date": "2023-06-05", "close": 9.36, "volume": 11989.0}, {"date": "2023-06-06", "close": 9.44, "volume": 9735.0}, {"date": "2023-06-07", "close": 9.44, "volume": 26630.0}, {"date": "2023-06-08", "close": 9.6, "volume": 7811.0}, {"date": "2023-06-09", "close": 9.24, "volume": 13160.0}, {"date": "2023-06-12", "close": 10.24, "volume": 88012.0}, {"date": "2023-06-13", "close": 10.08, "volume": 33024.0}, {"date": "2023-06-14", "close": 9.68, "volume": 13509.0}, {"date": "2023-06-15", "close": 9.6, "volume": 19294.0}, {"date": "2023-06-16", "close": 9.28, "volume": 10102.0}, {"date": "2023-06-20", "close": 9.44, "volume": 22408.0}, {"date": "2023-06-21", "close": 9.1504, "volume": 16411.0}, {"date": "2023-06-22", "close": 9.2, "volume": 210275.0}, {"date": "2023-06-23", "close": 9.28, "volume": 22337.0}, {"date": "2023-06-26", "close": 8.96, "volume": 30220.0}, {"date": "2023-06-27", "close": 8.56, "volume": 15838.0}, {"date": "2023-06-28", "close": 9.0176, "volume": 16740.0}, {"date": "2023-06-29", "close": 9.12, "volume": 7300.0}, {"date": "2023-06-30", "close": 8.72, "volume": 9450.0}, {"date": "2023-07-03", "close": 9.1984, "volume": 6921.0}, {"date": "2023-07-05", "close": 9.12, "volume": 4135.0}, {"date": "2023-07-06", "close": 8.9592, "volume": 4747.0}, {"date": "2023-07-07", "close": 8.64, "volume": 6096.0}, {"date": "2023-07-10", "close": 8.64, "volume": 9726.0}, {"date": "2023-07-11", "close": 8.48, "volume": 17756.0}, {"date": "2023-07-12", "close": 8.72, "volume": 3915.0}, {"date": "2023-07-13", "close": 8.48, "volume": 33271.0}, {"date": "2023-07-14", "close": 8.08, "volume": 23070.0}, {"date": "2023-07-17", "close": 7.9992, "volume": 14013.0}, {"date": "2023-07-18", "close": 8.32, "volume": 14862.0}, {"date": "2023-07-19", "close": 8.24, "volume": 10454.0}, {"date": "2023-07-20", "close": 8.184, "volume": 12221.0}, {"date": "2023-07-21", "close": 8.0, "volume": 3916.0}, {"date": "2023-07-24", "close": 7.7792, "volume": 6925.0}, {"date": "2023-07-25", "close": 8.08, "volume": 4880.0}, {"date": "2023-07-26", "close": 8.12, "volume": 4102.0}, {"date": "2023-07-27", "close": 7.9592, "volume": 4786.0}, {"date": "2023-07-28", "close": 8.08, "volume": 3987.0}, {"date": "2023-07-31", "close": 8.32, "volume": 9397.0}, {"date": "2023-08-01", "close": 8.56, "volume": 9300.0}, {"date": "2023-08-02", "close": 8.08, "volume": 10223.0}, {"date": "2023-08-03", "close": 8.16, "volume": 5471.0}, {"date": "2023-08-04", "close": 8.24, "volume": 3775.0}, {"date": "2023-08-07", "close": 8.16, "volume": 2991.0}, {"date": "2023-08-08", "close": 8.16, "volume": 9219.0}, {"date": "2023-08-09", "close": 8.08, "volume": 3126.0}, {"date": "2023-08-10", "close": 8.32, "volume": 6273.0}, {"date": "2023-08-11", "close": 8.16, "volume": 5400.0}, {"date": "2023-08-14", "close": 8.224, "volume": 14812.0}, {"date": "2023-08-15", "close": 7.2008, "volume": 60309.0}, {"date": "2023-08-16", "close": 7.3208, "volume": 30198.0}, {"date": "2023-08-17", "close": 7.2472, "volume": 16652.0}, {"date": "2023-08-18", "close": 7.48, "volume": 12124.0}, {"date": "2023-08-21", "close": 7.268, "volume": 6039.0}, {"date": "2023-08-22", "close": 6.9928, "volume": 16302.0}, {"date": "2023-08-23", "close": 7.1032, "volume": 12075.0}, {"date": "2023-08-24", "close": 6.848, "volume": 29547.0}, {"date": "2023-08-25", "close": 6.5752, "volume": 8258.0}, {"date": "2023-08-28", "close": 6.108, "volume": 31868.0}, {"date": "2023-08-29", "close": 6.2128, "volume": 10546.0}, {"date": "2023-08-30", "close": 6.312, "volume": 8717.0}, {"date": "2023-08-31", "close": 7.1856, "volume": 37992.0}, {"date": "2023-09-01", "close": 7.016, "volume": 9761.0}, {"date": "2023-09-05", "close": 7.064, "volume": 4345.0}, {"date": "2023-09-06", "close": 6.9, "volume": 10415.0}, {"date": "2023-09-07", "close": 6.7216, "volume": 9146.0}, {"date": "2023-09-08", "close": 6.4808, "volume": 5103.0}, {"date": "2023-09-11", "close": 7.1192, "volume": 9418.0}, {"date": "2023-09-12", "close": 7.88, "volume": 20977.0}, {"date": "2023-09-13", "close": 7.924, "volume": 14145.0}, {"date": "2023-09-14", "close": 7.224, "volume": 22194.0}, {"date": "2023-09-15", "close": 8.08, "volume": 29003.0}, {"date": "2023-09-18", "close": 7.2, "volume": 9434.0}, {"date": "2023-09-19", "close": 7.36, "volume": 5292.0}, {"date": "2023-09-20", "close": 7.3464, "volume": 3817.0}, {"date": "2023-09-21", "close": 7.364, "volume": 4246.0}, {"date": "2023-09-22", "close": 7.2, "volume": 2906.0}, {"date": "2023-09-25", "close": 7.4128, "volume": 8200.0}, {"date": "2023-09-26", "close": 7.3064, "volume": 2494.0}, {"date": "2023-09-27", "close": 7.312, "volume": 3859.0}, {"date": "2023-09-28", "close": 6.9608, "volume": 8407.0}, {"date": "2023-09-29", "close": 6.8568, "volume": 6007.0}, {"date": "2023-10-02", "close": 6.484, "volume": 8016.0}, {"date": "2023-10-03", "close": 6.5616, "volume": 5846.0}, {"date": "2023-10-04", "close": 6.444, "volume": 2604.0}, {"date": "2023-10-05", "close": 6.32, "volume": 21556.0}, {"date": "2023-10-06", "close": 6.64, "volume": 6561.0}, {"date": "2023-10-09", "close": 6.1328, "volume": 3300.0}, {"date": "2023-10-10", "close": 6.2392, "volume": 2573.0}, {"date": "2023-10-11", "close": 6.016, "volume": 6823.0}, {"date": "2023-10-12", "close": 6.256, "volume": 3500.0}, {"date": "2023-10-13", "close": 6.08, "volume": 5288.0}, {"date": "2023-10-16", "close": 6.016, "volume": 3609.0}, {"date": "2023-10-17", "close": 6.044, "volume": 2230.0}, {"date": "2023-10-18", "close": 6.1264, "volume": 6817.0}, {"date": "2023-10-19", "close": 6.144, "volume": 21542.0}, {"date": "2023-10-20", "close": 6.144, "volume": 4997.0}, {"date": "2023-10-23", "close": 6.2, "volume": 4804.0}, {"date": "2023-10-24", "close": 6.16, "volume": 5679.0}, {"date": "2023-10-25", "close": 5.9208, "volume": 4097.0}, {"date": "2023-10-26", "close": 5.688, "volume": 10624.0}, {"date": "2023-10-27", "close": 5.5192, "volume": 7934.0}, {"date": "2023-10-30", "close": 5.6008, "volume": 3573.0}, {"date": "2023-10-31", "close": 5.44, "volume": 5393.0}, {"date": "2023-11-01", "close": 5.5376, "volume": 4162.0}, {"date": "2023-11-02", "close": 5.456, "volume": 4450.0}, {"date": "2023-11-03", "close": 5.4504, "volume": 6413.0}, {"date": "2023-11-06", "close": 5.4008, "volume": 3142.0}, {"date": "2023-11-07", "close": 5.4104, "volume": 3633.0}, {"date": "2023-11-08", "close": 5.3304, "volume": 7367.0}, {"date": "2023-11-09", "close": 5.088, "volume": 7981.0}, {"date": "2023-11-10", "close": 5.3464, "volume": 4806.0}, {"date": "2023-11-13", "close": 5.152, "volume": 6675.0}, {"date": "2023-11-14", "close": 4.6048, "volume": 25453.0}, {"date": "2023-11-15", "close": 5.1208, "volume": 14157.0}, {"date": "2023-11-16", "close": 4.88, "volume": 6197.0}, {"date": "2023-11-17", "close": 4.5248, "volume": 7272.0}, {"date": "2023-11-20", "close": 4.6352, "volume": 2223.0}, {"date": "2023-11-21", "close": 4.5616, "volume": 10288.0}, {"date": "2023-11-22", "close": 5.04, "volume": 21892.0}, {"date": "2023-11-24", "close": 5.1192, "volume": 17856.0}, {"date": "2023-11-27", "close": 5.4728, "volume": 5199.0}, {"date": "2023-11-28", "close": 6.12, "volume": 17691.0}, {"date": "2023-11-29", "close": 6.3224, "volume": 13134.0}, {"date": "2023-11-30", "close": 6.1568, "volume": 4340.0}, {"date": "2023-12-01", "close": 6.9992, "volume": 11347.0}, {"date": "2023-12-04", "close": 7.3548, "volume": 23421.0}, {"date": "2023-12-05", "close": 6.7984, "volume": 11035.0}, {"date": "2023-12-06", "close": 6.64, "volume": 4744.0}, {"date": "2023-12-07", "close": 6.1176, "volume": 13436.0}, {"date": "2023-12-08", "close": 5.9448, "volume": 2664.0}, {"date": "2023-12-11", "close": 6.0, "volume": 2159.0}, {"date": "2023-12-12", "close": 5.86, "volume": 3271.0}, {"date": "2023-12-13", "close": 5.7608, "volume": 4840.0}, {"date": "2023-12-14", "close": 6.0792, "volume": 5895.0}, {"date": "2023-12-15", "close": 5.7136, "volume": 5400.0}, {"date": "2023-12-18", "close": 5.2928, "volume": 5248.0}, {"date": "2023-12-19", "close": 5.56, "volume": 4689.0}, {"date": "2023-12-20", "close": 4.96, "volume": 8682.0}, {"date": "2023-12-21", "close": 4.9776, "volume": 7761.0}, {"date": "2023-12-22", "close": 5.04, "volume": 5994.0}, {"date": "2023-12-26", "close": 5.28, "volume": 2540.0}, {"date": "2023-12-27", "close": 5.3992, "volume": 10944.0}, {"date": "2023-12-28", "close": 4.9616, "volume": 8733.0}, {"date": "2023-12-29", "close": 5.072, "volume": 5200.0}, {"date": "2024-01-02", "close": 4.9736, "volume": 6565.0}, {"date": "2024-01-03", "close": 4.952, "volume": 3119.0}, {"date": "2024-01-04", "close": 4.7944, "volume": 4136.0}, {"date": "2024-01-05", "close": 4.9608, "volume": 4325.0}, {"date": "2024-01-08", "close": 5.276, "volume": 4442.0}, {"date": "2024-01-09", "close": 5.2, "volume": 5116.0}, {"date": "2024-01-10", "close": 5.132, "volume": 4179.0}, {"date": "2024-01-11", "close": 4.7992, "volume": 12549.0}, {"date": "2024-01-12", "close": 4.8, "volume": 1357.0}, {"date": "2024-01-16", "close": 4.72, "volume": 6151.0}, {"date": "2024-01-17", "close": 5.0392, "volume": 3704.0}, {"date": "2024-01-18", "close": 4.9912, "volume": 3544.0}, {"date": "2024-01-19", "close": 4.8, "volume": 3319.0}, {"date": "2024-01-22", "close": 4.96, "volume": 4021.0}, {"date": "2024-01-23", "close": 4.72, "volume": 2982.0}, {"date": "2024-01-24", "close": 4.9396, "volume": 5850.0}, {"date": "2024-01-25", "close": 4.9152, "volume": 3348.0}, {"date": "2024-01-26", "close": 4.8472, "volume": 2986.0}, {"date": "2024-01-29", "close": 4.7192, "volume": 2513.0}, {"date": "2024-01-30", "close": 4.604, "volume": 2218.0}, {"date": "2024-01-31", "close": 4.56, "volume": 2365.0}, {"date": "2024-02-01", "close": 4.568, "volume": 3407.0}, {"date": "2024-02-02", "close": 4.52, "volume": 4105.0}, {"date": "2024-02-05", "close": 4.48, "volume": 3773.0}, {"date": "2024-02-06", "close": 4.56, "volume": 1852.0}, {"date": "2024-02-07", "close": 4.56, "volume": 2415.0}, {"date": "2024-02-08", "close": 4.7704, "volume": 5872.0}, {"date": "2024-02-09", "close": 5.04, "volume": 3972.0}, {"date": "2024-02-12", "close": 5.04, "volume": 15820.0}, {"date": "2024-02-13", "close": 5.752, "volume": 33096.0}, {"date": "2024-02-14", "close": 5.8848, "volume": 11464.0}, {"date": "2024-02-15", "close": 6.62, "volume": 26664.0}, {"date": "2024-02-16", "close": 7.104, "volume": 24280.0}, {"date": "2024-02-20", "close": 8.576, "volume": 285257.0}, {"date": "2024-02-21", "close": 8.08, "volume": 57978.0}, {"date": "2024-02-22", "close": 7.9032, "volume": 91660.0}, {"date": "2024-02-23", "close": 7.28, "volume": 20391.0}, {"date": "2024-02-26", "close": 7.92, "volume": 46655.0}, {"date": "2024-02-27", "close": 7.76, "volume": 16560.0}, {"date": "2024-02-28", "close": 8.08, "volume": 47193.0}, {"date": "2024-02-29", "close": 8.0, "volume": 17684.0}, {"date": "2024-03-01", "close": 8.08, "volume": 8485.0}, {"date": "2024-03-04", "close": 7.888, "volume": 19478.0}, {"date": "2024-03-05", "close": 7.2, "volume": 23847.0}, {"date": "2024-03-06", "close": 6.8808, "volume": 15685.0}, {"date": "2024-03-07", "close": 6.632, "volume": 16389.0}, {"date": "2024-03-08", "close": 6.32, "volume": 15289.0}, {"date": "2024-03-11", "close": 5.7144, "volume": 15180.0}, {"date": "2024-03-12", "close": 5.6808, "volume": 5348.0}, {"date": "2024-03-13", "close": 5.848, "volume": 26236.0}, {"date": "2024-03-14", "close": 5.6968, "volume": 33860.0}, {"date": "2024-03-15", "close": 5.768, "volume": 5536.0}, {"date": "2024-03-18", "close": 5.5832, "volume": 22710.0}, {"date": "2024-03-19", "close": 6.48, "volume": 25446.0}, {"date": "2024-03-20", "close": 7.192, "volume": 29754.0}, {"date": "2024-03-21", "close": 6.8888, "volume": 12629.0}, {"date": "2024-03-22", "close": 6.5344, "volume": 7787.0}, {"date": "2024-03-25", "close": 6.7739, "volume": 7413.0}, {"date": "2024-03-26", "close": 6.6028, "volume": 5997.0}, {"date": "2024-03-27", "close": 6.5656, "volume": 8978.0}, {"date": "2024-03-28", "close": 7.192, "volume": 12169.0}, {"date": "2024-04-01", "close": 6.5176, "volume": 8012.0}, {"date": "2024-04-02", "close": 6.5208, "volume": 4870.0}, {"date": "2024-04-03", "close": 6.3064, "volume": 15718.0}, {"date": "2024-04-04", "close": 6.5024, "volume": 3759.0}, {"date": "2024-04-05", "close": 6.3576, "volume": 6644.0}, {"date": "2024-04-08", "close": 6.624, "volume": 6102.0}, {"date": "2024-04-09", "close": 6.8, "volume": 17348.0}, {"date": "2024-04-10", "close": 6.416, "volume": 7533.0}, {"date": "2024-04-11", "close": 6.6552, "volume": 2647.0}, {"date": "2024-04-12", "close": 6.8124, "volume": 6728.0}, {"date": "2024-04-15", "close": 6.6416, "volume": 9569.0}, {"date": "2024-04-16", "close": 7.032, "volume": 4147.0}, {"date": "2024-04-17", "close": 6.7552, "volume": 1942.0}, {"date": "2024-04-18", "close": 6.7532, "volume": 7351.0}, {"date": "2024-04-19", "close": 6.584, "volume": 2976.0}, {"date": "2024-04-22", "close": 7.2, "volume": 27723.0}, {"date": "2024-04-23", "close": 7.268, "volume": 7296.0}, {"date": "2024-04-24", "close": 7.296, "volume": 8788.0}, {"date": "2024-04-25", "close": 7.2224, "volume": 6268.0}, {"date": "2024-04-26", "close": 7.348, "volume": 14799.0}, {"date": "2024-04-29", "close": 7.3736, "volume": 7624.0}, {"date": "2024-04-30", "close": 7.1664, "volume": 3699.0}, {"date": "2024-05-01", "close": 7.2328, "volume": 2788.0}, {"date": "2024-05-02", "close": 7.3216, "volume": 4815.0}, {"date": "2024-05-03", "close": 6.976, "volume": 3396.0}, {"date": "2024-05-06", "close": 6.896, "volume": 6569.0}, {"date": "2024-05-07", "close": 6.144, "volume": 15616.0}, {"date": "2024-05-08", "close": 6.256, "volume": 3668.0}, {"date": "2024-05-09", "close": 6.2904, "volume": 3141.0}, {"date": "2024-05-10", "close": 6.44, "volume": 9973.0}, {"date": "2024-05-13", "close": 6.3192, "volume": 5352.0}, {"date": "2024-05-14", "close": 6.3728, "volume": 4435.0}, {"date": "2024-05-15", "close": 6.428, "volume": 3970.0}, {"date": "2024-05-16", "close": 6.66, "volume": 12790.0}, {"date": "2024-05-17", "close": 6.3656, "volume": 9021.0}, {"date": "2024-05-20", "close": 6.468, "volume": 5283.0}, {"date": "2024-05-21", "close": 5.272, "volume": 39714.0}, {"date": "2024-05-22", "close": 5.1216, "volume": 34123.0}, {"date": "2024-05-23", "close": 5.0824, "volume": 4392.0}, {"date": "2024-05-24", "close": 5.1328, "volume": 3565.0}, {"date": "2024-05-28", "close": 5.52, "volume": 13347.0}, {"date": "2024-05-29", "close": 5.56, "volume": 4830.0}, {"date": "2024-05-30", "close": 5.448, "volume": 5605.0}, {"date": "2024-05-31", "close": 5.424, "volume": 2975.0}, {"date": "2024-06-03", "close": 5.44, "volume": 5739.0}, {"date": "2024-06-04", "close": 5.2756, "volume": 2404.0}, {"date": "2024-06-05", "close": 5.12, "volume": 7632.0}, {"date": "2024-06-06", "close": 4.8208, "volume": 14731.0}, {"date": "2024-06-07", "close": 4.9096, "volume": 6884.0}, {"date": "2024-06-10", "close": 4.72, "volume": 7288.0}, {"date": "2024-06-11", "close": 4.9008, "volume": 5002.0}, {"date": "2024-06-12", "close": 4.8816, "volume": 1816.0}, {"date": "2024-06-13", "close": 4.488, "volume": 14316.0}, {"date": "2024-06-14", "close": 4.816, "volume": 1332.0}, {"date": "2024-06-17", "close": 4.812, "volume": 3499.0}, {"date": "2024-06-18", "close": 4.76, "volume": 6869.0}, {"date": "2024-06-20", "close": 4.4996, "volume": 9486.0}, {"date": "2024-06-21", "close": 4.24, "volume": 19490.0}, {"date": "2024-06-24", "close": 4.032, "volume": 6066.0}, {"date": "2024-06-25", "close": 4.0936, "volume": 2835.0}, {"date": "2024-06-26", "close": 4.112, "volume": 5022.0}, {"date": "2024-06-27", "close": 4.0975, "volume": 9691.0}, {"date": "2024-06-28", "close": 4.064, "volume": 990.0}, {"date": "2024-07-01", "close": 3.56, "volume": 23325.0}, {"date": "2024-07-02", "close": 3.448, "volume": 3432.0}, {"date": "2024-07-03", "close": 3.7424, "volume": 5930.0}, {"date": "2024-07-05", "close": 3.8496, "volume": 11630.0}, {"date": "2024-07-08", "close": 3.8512, "volume": 6924.0}, {"date": "2024-07-09", "close": 3.9112, "volume": 4262.0}, {"date": "2024-07-10", "close": 3.8416, "volume": 3631.0}, {"date": "2024-07-11", "close": 3.952, "volume": 1727.0}, {"date": "2024-07-12", "close": 3.8662, "volume": 2265.0}, {"date": "2024-07-15", "close": 3.9984, "volume": 2635.0}, {"date": "2024-07-16", "close": 3.738, "volume": 7322.0}, {"date": "2024-07-17", "close": 3.9136, "volume": 2535.0}, {"date": "2024-07-18", "close": 3.9136, "volume": 8456.0}, {"date": "2024-07-19", "close": 3.8424, "volume": 2375.0}, {"date": "2024-07-22", "close": 3.8936, "volume": 23801.0}, {"date": "2024-07-23", "close": 3.8776, "volume": 4171.0}, {"date": "2024-07-24", "close": 3.8352, "volume": 4106.0}, {"date": "2024-07-25", "close": 4.0448, "volume": 4302.0}, {"date": "2024-07-26", "close": 3.68, "volume": 4193.0}, {"date": "2024-07-29", "close": 3.64, "volume": 3848.0}, {"date": "2024-07-30", "close": 3.68, "volume": 1036.0}, {"date": "2024-07-31", "close": 3.7368, "volume": 5572.0}, {"date": "2024-08-01", "close": 3.784, "volume": 2299.0}, {"date": "2024-08-02", "close": 3.68, "volume": 915.0}, {"date": "2024-08-05", "close": 2.956, "volume": 17895.0}, {"date": "2024-08-06", "close": 3.0584, "volume": 6287.0}, {"date": "2024-08-07", "close": 3.3624, "volume": 34626.0}, {"date": "2024-08-08", "close": 3.296, "volume": 3050.0}, {"date": "2024-08-09", "close": 3.2, "volume": 9906.0}, {"date": "2024-08-12", "close": 3.0872, "volume": 17879.0}, {"date": "2024-08-13", "close": 2.8416, "volume": 3265.0}, {"date": "2024-08-14", "close": 2.5648, "volume": 106170.0}, {"date": "2024-08-15", "close": 2.416, "volume": 15405.0}, {"date": "2024-08-16", "close": 2.4504, "volume": 8984.0}, {"date": "2024-08-19", "close": 3.5, "volume": 75503.0}, {"date": "2024-08-20", "close": 4.0608, "volume": 59350.0}, {"date": "2024-08-21", "close": 3.2808, "volume": 218441.0}, {"date": "2024-08-22", "close": 3.1392, "volume": 32682.0}, {"date": "2024-08-23", "close": 3.4632, "volume": 8547.0}, {"date": "2024-08-26", "close": 3.4504, "volume": 6441.0}, {"date": "2024-08-27", "close": 3.1616, "volume": 8700.0}, {"date": "2024-08-28", "close": 3.288, "volume": 7472.0}, {"date": "2024-08-29", "close": 3.3384, "volume": 8134.0}, {"date": "2024-08-30", "close": 3.3512, "volume": 14034.0}, {"date": "2024-09-03", "close": 3.446, "volume": 21728.0}, {"date": "2024-09-04", "close": 3.614, "volume": 15208.0}, {"date": "2024-09-05", "close": 2.688, "volume": 56418.0}, {"date": "2024-09-06", "close": 2.776, "volume": 19246.0}, {"date": "2024-09-09", "close": 2.4032, "volume": 6573.0}, {"date": "2024-09-10", "close": 2.1728, "volume": 13700.0}, {"date": "2024-09-11", "close": 2.1592, "volume": 11540.0}, {"date": "2024-09-12", "close": 2.24, "volume": 29909.0}, {"date": "2024-09-13", "close": 2.0688, "volume": 104118.0}, {"date": "2024-09-16", "close": 1.916, "volume": 109210.0}, {"date": "2024-09-17", "close": 1.73, "volume": 198111.0}, {"date": "2024-09-18", "close": 1.71, "volume": 91736.0}, {"date": "2024-09-19", "close": 1.95, "volume": 171819.0}, {"date": "2024-09-20", "close": 1.79, "volume": 57141.0}, {"date": "2024-09-23", "close": 2.08, "volume": 170304.0}, {"date": "2024-09-24", "close": 1.86, "volume": 96676.0}, {"date": "2024-09-25", "close": 1.82, "volume": 39692.0}, {"date": "2024-09-26", "close": 1.845, "volume": 28926.0}, {"date": "2024-09-27", "close": 1.78, "volume": 79850.0}, {"date": "2024-09-30", "close": 1.67, "volume": 108855.0}, {"date": "2024-10-01", "close": 1.6001, "volume": 66985.0}, {"date": "2024-10-02", "close": 1.65, "volume": 64126.0}, {"date": "2024-10-03", "close": 1.57, "volume": 29247.0}, {"date": "2024-10-04", "close": 1.56, "volume": 31859.0}, {"date": "2024-10-07", "close": 1.61, "volume": 23367.0}, {"date": "2024-10-08", "close": 1.57, "volume": 44546.0}, {"date": "2024-10-09", "close": 1.59, "volume": 9252.0}, {"date": "2024-10-10", "close": 1.55, "volume": 11751.0}, {"date": "2024-10-11", "close": 1.54, "volume": 8392.0}, {"date": "2024-10-14", "close": 1.53, "volume": 15703.0}, {"date": "2024-10-15", "close": 1.43, "volume": 41925.0}, {"date": "2024-10-16", "close": 1.51, "volume": 7227.0}, {"date": "2024-10-17", "close": 1.63, "volume": 44959.0}, {"date": "2024-10-18", "close": 1.64, "volume": 24481.0}, {"date": "2024-10-21", "close": 1.66, "volume": 22927.0}, {"date": "2024-10-22", "close": 1.64, "volume": 20118.0}, {"date": "2024-10-23", "close": 1.59, "volume": 18579.0}, {"date": "2024-10-24", "close": 1.5856, "volume": 14719.0}, {"date": "2024-10-25", "close": 1.6199, "volume": 25134.0}, {"date": "2024-10-28", "close": 1.66, "volume": 29858.0}, {"date": "2024-10-29", "close": 1.4299, "volume": 761013.0}, {"date": "2024-10-30", "close": 1.84, "volume": 1422134.0}, {"date": "2024-10-31", "close": 1.72, "volume": 591632.0}, {"date": "2024-11-01", "close": 1.4799, "volume": 110688.0}, {"date": "2024-11-04", "close": 1.56, "volume": 253211.0}, {"date": "2024-11-05", "close": 1.5, "volume": 107744.0}, {"date": "2024-11-06", "close": 1.44, "volume": 174550.0}, {"date": "2024-11-07", "close": 1.3, "volume": 211960.0}, {"date": "2024-11-08", "close": 1.35, "volume": 103844.0}, {"date": "2024-11-11", "close": 1.5, "volume": 194613.0}, {"date": "2024-11-12", "close": 1.44, "volume": 57922.0}, {"date": "2024-11-13", "close": 1.37, "volume": 35881.0}, {"date": "2024-11-14", "close": 1.44, "volume": 68149.0}, {"date": "2024-11-15", "close": 1.4, "volume": 45095.0}, {"date": "2024-11-18", "close": 1.61, "volume": 401238.0}, {"date": "2024-11-19", "close": 1.94, "volume": 1397036.0}, {"date": "2024-11-20", "close": 2.0, "volume": 3902146.0}, {"date": "2024-11-21", "close": 2.29, "volume": 824335.0}, {"date": "2024-11-22", "close": 2.15, "volume": 458950.0}, {"date": "2024-11-25", "close": 1.795, "volume": 698466.0}, {"date": "2024-11-26", "close": 2.08, "volume": 475696.0}, {"date": "2024-11-27", "close": 1.9, "volume": 178447.0}, {"date": "2024-11-29", "close": 1.82, "volume": 204269.0}, {"date": "2024-12-02", "close": 1.835, "volume": 444063.0}, {"date": "2024-12-03", "close": 1.8, "volume": 115884.0}, {"date": "2024-12-04", "close": 1.76, "volume": 153997.0}, {"date": "2024-12-05", "close": 1.71, "volume": 137176.0}, {"date": "2024-12-06", "close": 1.86, "volume": 229643.0}, {"date": "2024-12-09", "close": 2.03, "volume": 684732.0}, {"date": "2024-12-10", "close": 2.045, "volume": 245648.0}, {"date": "2024-12-11", "close": 1.945, "volume": 90160.0}, {"date": "2024-12-12", "close": 1.98, "volume": 113133.0}, {"date": "2024-12-13", "close": 2.0628, "volume": 119069.0}, {"date": "2024-12-16", "close": 2.4, "volume": 445852.0}, {"date": "2024-12-17", "close": 3.49, "volume": 1497219.0}, {"date": "2024-12-18", "close": 3.17, "volume": 990605.0}, {"date": "2024-12-19", "close": 2.35, "volume": 667810.0}, {"date": "2024-12-20", "close": 2.95, "volume": 717506.0}, {"date": "2024-12-23", "close": 3.68, "volume": 1350933.0}, {"date": "2024-12-24", "close": 3.11, "volume": 470589.0}, {"date": "2024-12-26", "close": 3.84, "volume": 512994.0}, {"date": "2024-12-27", "close": 5.53, "volume": 1104229.0}, {"date": "2024-12-30", "close": 7.42, "volume": 1485475.0}, {"date": "2024-12-31", "close": 4.94, "volume": 860997.0}, {"date": "2025-01-02", "close": 5.78, "volume": 847285.0}, {"date": "2025-01-03", "close": 5.6, "volume": 337106.0}, {"date": "2025-01-06", "close": 4.57, "volume": 445227.0}, {"date": "2025-01-07", "close": 4.55, "volume": 186027.0}, {"date": "2025-01-08", "close": 3.9, "volume": 176392.0}, {"date": "2025-01-10", "close": 4.44, "volume": 206590.0}, {"date": "2025-01-13", "close": 3.38, "volume": 195721.0}, {"date": "2025-01-14", "close": 3.42, "volume": 79617.0}, {"date": "2025-01-15", "close": 4.13, "volume": 206006.0}, {"date": "2025-01-16", "close": 4.33, "volume": 88547.0}, {"date": "2025-01-17", "close": 4.22, "volume": 85713.0}, {"date": "2025-01-21", "close": 4.32, "volume": 86626.0}, {"date": "2025-01-22", "close": 4.74, "volume": 286303.0}, {"date": "2025-01-23", "close": 4.44, "volume": 102708.0}, {"date": "2025-01-24", "close": 4.0827, "volume": 135879.0}, {"date": "2025-01-27", "close": 3.72, "volume": 110684.0}, {"date": "2025-01-28", "close": 3.8, "volume": 58907.0}, {"date": "2025-01-29", "close": 3.78, "volume": 30727.0}, {"date": "2025-01-30", "close": 3.75, "volume": 61732.0}, {"date": "2025-01-31", "close": 3.56, "volume": 65285.0}, {"date": "2025-02-03", "close": 3.69, "volume": 94806.0}, {"date": "2025-02-04", "close": 3.63, "volume": 70164.0}, {"date": "2025-02-05", "close": 3.25, "volume": 125799.0}, {"date": "2025-02-06", "close": 3.38, "volume": 95420.0}, {"date": "2025-02-07", "close": 3.13, "volume": 54604.0}, {"date": "2025-02-10", "close": 3.0, "volume": 58854.0}, {"date": "2025-02-11", "close": 3.13, "volume": 75624.0}, {"date": "2025-02-12", "close": 3.18, "volume": 41969.0}, {"date": "2025-02-13", "close": 3.23, "volume": 44409.0}, {"date": "2025-02-14", "close": 3.2, "volume": 30873.0}, {"date": "2025-02-18", "close": 3.02, "volume": 124066.0}, {"date": "2025-02-19", "close": 3.03, "volume": 52762.0}, {"date": "2025-02-20", "close": 3.02, "volume": 70387.0}, {"date": "2025-02-21", "close": 2.775, "volume": 51426.0}, {"date": "2025-02-24", "close": 2.39, "volume": 91520.0}, {"date": "2025-02-25", "close": 2.35, "volume": 78712.0}, {"date": "2025-02-26", "close": 2.35, "volume": 70687.0}, {"date": "2025-02-27", "close": 2.34, "volume": 22729.0}, {"date": "2025-02-28", "close": 2.23, "volume": 38256.0}, {"date": "2025-03-03", "close": 2.01, "volume": 39377.0}, {"date": "2025-03-04", "close": 2.09, "volume": 96281.0}, {"date": "2025-03-05", "close": 2.44, "volume": 55032.0}, {"date": "2025-03-06", "close": 2.34, "volume": 47019.0}, {"date": "2025-03-07", "close": 2.3, "volume": 16538.0}, {"date": "2025-03-10", "close": 2.17, "volume": 50913.0}, {"date": "2025-03-11", "close": 2.15, "volume": 24167.0}, {"date": "2025-03-12", "close": 2.32, "volume": 15590.0}, {"date": "2025-03-13", "close": 2.3, "volume": 19051.0}, {"date": "2025-03-14", "close": 2.33, "volume": 14199.0}, {"date": "2025-03-17", "close": 2.84, "volume": 69341.0}, {"date": "2025-03-18", "close": 2.95, "volume": 60466.0}, {"date": "2025-03-19", "close": 3.32, "volume": 73853.0}, {"date": "2025-03-20", "close": 3.21, "volume": 62435.0}, {"date": "2025-03-21", "close": 2.96, "volume": 55494.0}, {"date": "2025-03-24", "close": 2.68, "volume": 64125.0}, {"date": "2025-03-25", "close": 2.79, "volume": 22516.0}, {"date": "2025-03-26", "close": 2.49, "volume": 15998.0}, {"date": "2025-03-27", "close": 2.4, "volume": 13711.0}, {"date": "2025-03-28", "close": 2.36, "volume": 13601.0}, {"date": "2025-03-31", "close": 2.26, "volume": 19206.0}, {"date": "2025-04-01", "close": 2.34, "volume": 18267.0}, {"date": "2025-04-02", "close": 2.59, "volume": 63693.0}, {"date": "2025-04-03", "close": 2.62, "volume": 45488.0}, {"date": "2025-04-04", "close": 2.4, "volume": 33247.0}, {"date": "2025-04-07", "close": 2.43, "volume": 49424.0}, {"date": "2025-04-08", "close": 2.36, "volume": 92616.0}, {"date": "2025-04-09", "close": 2.34, "volume": 60132.0}, {"date": "2025-04-10", "close": 2.55, "volume": 26756.0}, {"date": "2025-04-11", "close": 2.55, "volume": 13965.0}, {"date": "2025-04-14", "close": 2.5, "volume": 22333.0}, {"date": "2025-04-15", "close": 2.87, "volume": 26948.0}, {"date": "2025-04-16", "close": 2.6, "volume": 35629.0}, {"date": "2025-04-17", "close": 2.42, "volume": 28172.0}, {"date": "2025-04-21", "close": 2.4, "volume": 15106.0}, {"date": "2025-04-22", "close": 2.49, "volume": 39802.0}, {"date": "2025-04-23", "close": 2.47, "volume": 42775.0}, {"date": "2025-04-24", "close": 2.94, "volume": 52223.0}, {"date": "2025-04-25", "close": 2.74, "volume": 53375.0}, {"date": "2025-04-28", "close": 2.43, "volume": 20153.0}, {"date": "2025-04-29", "close": 2.35, "volume": 19461.0}, {"date": "2025-04-30", "close": 2.15, "volume": 252386.0}, {"date": "2025-05-01", "close": 2.24, "volume": 65690.0}, {"date": "2025-05-02", "close": 2.25, "volume": 55321.0}, {"date": "2025-05-05", "close": 2.22, "volume": 38836.0}, {"date": "2025-05-06", "close": 2.24, "volume": 16496.0}, {"date": "2025-05-07", "close": 2.14, "volume": 83451.0}, {"date": "2025-05-08", "close": 2.25, "volume": 44689.0}, {"date": "2025-05-09", "close": 2.33, "volume": 37107.0}, {"date": "2025-05-12", "close": 2.21, "volume": 104388.0}, {"date": "2025-05-13", "close": 2.11, "volume": 47962.0}, {"date": "2025-05-14", "close": 1.93, "volume": 97229.0}, {"date": "2025-05-15", "close": 1.95, "volume": 25130.0}, {"date": "2025-05-16", "close": 1.92, "volume": 63165.0}, {"date": "2025-05-19", "close": 2.05, "volume": 56489.0}, {"date": "2025-05-20", "close": 2.22, "volume": 69286.0}, {"date": "2025-05-21", "close": 1.99, "volume": 64193.0}, {"date": "2025-05-22", "close": 2.07, "volume": 18207.0}, {"date": "2025-05-23", "close": 2.06, "volume": 12255.0}, {"date": "2025-05-27", "close": 2.08, "volume": 33344.0}, {"date": "2025-05-28", "close": 2.07, "volume": 31097.0}, {"date": "2025-05-29", "close": 2.13, "volume": 39488.0}, {"date": "2025-05-30", "close": 2.15, "volume": 41504.0}, {"date": "2025-06-02", "close": 2.52, "volume": 831664.0}, {"date": "2025-06-03", "close": 2.68, "volume": 288587.0}, {"date": "2025-06-04", "close": 2.54, "volume": 224806.0}, {"date": "2025-06-05", "close": 2.35, "volume": 84242.0}, {"date": "2025-06-06", "close": 2.4227, "volume": 257729.0}, {"date": "2025-06-09", "close": 2.08, "volume": 394353.0}, {"date": "2025-06-10", "close": 2.1, "volume": 84989.0}, {"date": "2025-06-11", "close": 1.9713, "volume": 102455.0}, {"date": "2025-06-12", "close": 1.97, "volume": 48304.0}, {"date": "2025-06-13", "close": 1.96, "volume": 74526.0}, {"date": "2025-06-16", "close": 2.06, "volume": 100190.0}, {"date": "2025-06-17", "close": 1.9, "volume": 19763.0}, {"date": "2025-06-18", "close": 1.85, "volume": 85930.0}, {"date": "2025-06-20", "close": 1.78, "volume": 59490.0}, {"date": "2025-06-23", "close": 1.78, "volume": 37432.0}, {"date": "2025-06-24", "close": 2.01, "volume": 322139.0}, {"date": "2025-06-25", "close": 1.84, "volume": 29858.0}, {"date": "2025-06-26", "close": 1.81, "volume": 49163.0}, {"date": "2025-06-27", "close": 1.9, "volume": 91441.0}, {"date": "2025-06-30", "close": 2.03, "volume": 127707.0}, {"date": "2025-07-01", "close": 2.05, "volume": 69511.0}, {"date": "2025-07-02", "close": 2.11, "volume": 57923.0}, {"date": "2025-07-03", "close": 2.1, "volume": 12078.0}, {"date": "2025-07-07", "close": 2.36, "volume": 160704.0}, {"date": "2025-07-08", "close": 2.27, "volume": 70379.0}, {"date": "2025-07-09", "close": 2.2, "volume": 40417.0}, {"date": "2025-07-10", "close": 2.13, "volume": 66449.0}, {"date": "2025-07-11", "close": 2.186, "volume": 55242.0}, {"date": "2025-07-14", "close": 2.39, "volume": 186182.0}, {"date": "2025-07-15", "close": 2.34, "volume": 263402.0}, {"date": "2025-07-16", "close": 2.44, "volume": 57805.0}, {"date": "2025-07-17", "close": 2.47, "volume": 115056.0}, {"date": "2025-07-18", "close": 2.24, "volume": 107036.0}, {"date": "2025-07-21", "close": 2.2, "volume": 69366.0}, {"date": "2025-07-22", "close": 2.3, "volume": 55717.0}, {"date": "2025-07-23", "close": 2.23, "volume": 22822.0}, {"date": "2025-07-24", "close": 2.11, "volume": 53107.0}, {"date": "2025-07-25", "close": 2.05, "volume": 21118.0}, {"date": "2025-07-28", "close": 2.12, "volume": 35191.0}, {"date": "2025-07-29", "close": 2.18, "volume": 107047.0}, {"date": "2025-07-30", "close": 2.07, "volume": 41117.0}, {"date": "2025-07-31", "close": 1.91, "volume": 91933.0}, {"date": "2025-08-01", "close": 1.88, "volume": 19948.0}, {"date": "2025-08-04", "close": 2.02, "volume": 41427.0}, {"date": "2025-08-05", "close": 1.88, "volume": 44319.0}, {"date": "2025-08-06", "close": 1.8806, "volume": 15544.0}, {"date": "2025-08-07", "close": 1.885, "volume": 15633.0}, {"date": "2025-08-08", "close": 1.8152, "volume": 27773.0}, {"date": "2025-08-11", "close": 1.76, "volume": 28334.0}, {"date": "2025-08-12", "close": 1.794, "volume": 24132.0}, {"date": "2025-08-13", "close": 1.82, "volume": 29611.0}, {"date": "2025-08-14", "close": 1.82, "volume": 31488.0}, {"date": "2025-08-15", "close": 1.7, "volume": 75902.0}, {"date": "2025-08-18", "close": 1.775, "volume": 124916.0}, {"date": "2025-08-19", "close": 1.52, "volume": 2423226.0}, {"date": "2025-08-20", "close": 1.49, "volume": 119233.0}, {"date": "2025-08-21", "close": 1.49, "volume": 65260.0}, {"date": "2025-08-22", "close": 1.68, "volume": 933187.0}, {"date": "2025-08-25", "close": 1.62, "volume": 103019.0}, {"date": "2025-08-26", "close": 1.615, "volume": 50118.0}, {"date": "2025-08-27", "close": 1.63, "volume": 62716.0}, {"date": "2025-08-28", "close": 1.62, "volume": 20093.0}, {"date": "2025-08-29", "close": 1.6043, "volume": 48329.0}, {"date": "2025-09-02", "close": 1.54, "volume": 66208.0}, {"date": "2025-09-03", "close": 1.5, "volume": 162541.0}, {"date": "2025-09-04", "close": 1.47, "volume": 33894.0}, {"date": "2025-09-05", "close": 1.48, "volume": 24695.0}, {"date": "2025-09-08", "close": 1.54, "volume": 321447.0}, {"date": "2025-09-09", "close": 1.46, "volume": 177647.0}, {"date": "2025-09-10", "close": 1.485, "volume": 254908.0}, {"date": "2025-09-11", "close": 1.51, "volume": 248464.0}, {"date": "2025-09-12", "close": 1.45, "volume": 135675.0}, {"date": "2025-09-15", "close": 1.44, "volume": 71793.0}, {"date": "2025-09-16", "close": 1.48, "volume": 46348.0}, {"date": "2025-09-17", "close": 1.49, "volume": 78508.0}, {"date": "2025-09-18", "close": 1.55, "volume": 110531.0}, {"date": "2025-09-19", "close": 1.54, "volume": 91208.0}, {"date": "2025-09-22", "close": 1.54, "volume": 69396.0}, {"date": "2025-09-23", "close": 1.51, "volume": 100709.0}, {"date": "2025-09-24", "close": 1.35, "volume": 12076650.0}, {"date": "2025-09-25", "close": 1.32, "volume": 502124.0}, {"date": "2025-09-26", "close": 1.2, "volume": 478683.0}, {"date": "2025-09-29", "close": 1.335, "volume": 1199013.0}, {"date": "2025-09-30", "close": 1.34, "volume": 309781.0}, {"date": "2025-10-01", "close": 1.36, "volume": 1724729.0}, {"date": "2025-10-02", "close": 2.03, "volume": 86583300.0}, {"date": "2025-10-03", "close": 1.9, "volume": 3265115.0}, {"date": "2025-10-06", "close": 1.55, "volume": 2466891.0}, {"date": "2025-10-07", "close": 1.55, "volume": 859845.0}, {"date": "2025-10-08", "close": 1.49, "volume": 577114.0}, {"date": "2025-10-09", "close": 1.41, "volume": 626767.0}, {"date": "2025-10-10", "close": 1.3, "volume": 695002.0}, {"date": "2025-10-13", "close": 1.31, "volume": 571974.0}, {"date": "2025-10-14", "close": 1.38, "volume": 488631.0}, {"date": "2025-10-15", "close": 1.38, "volume": 426868.0}, {"date": "2025-10-16", "close": 1.22, "volume": 478327.0}, {"date": "2025-10-17", "close": 1.25, "volume": 320910.0}, {"date": "2025-10-20", "close": 1.29, "volume": 229884.0}, {"date": "2025-10-21", "close": 1.28, "volume": 279594.0}, {"date": "2025-10-22", "close": 1.24, "volume": 308751.0}, {"date": "2025-10-23", "close": 1.25, "volume": 203839.0}, {"date": "2025-10-24", "close": 1.33, "volume": 746162.0}, {"date": "2025-10-27", "close": 1.35, "volume": 292470.0}, {"date": "2025-10-28", "close": 1.29, "volume": 163601.0}, {"date": "2025-10-29", "close": 1.33, "volume": 218186.0}, {"date": "2025-10-30", "close": 1.24, "volume": 268559.0}, {"date": "2025-10-31", "close": 1.29, "volume": 145365.0}, {"date": "2025-11-03", "close": 1.25, "volume": 194290.0}, {"date": "2025-11-04", "close": 1.13, "volume": 396161.0}, {"date": "2025-11-05", "close": 0.94, "volume": 603228.0}, {"date": "2025-11-06", "close": 0.8502, "volume": 345254.0}, {"date": "2025-11-07", "close": 0.88, "volume": 164263.0}, {"date": "2025-11-10", "close": 0.895, "volume": 119062.0}, {"date": "2025-11-11", "close": 0.8415, "volume": 106554.0}, {"date": "2025-11-12", "close": 0.8577, "volume": 60760.0}, {"date": "2025-11-13", "close": 0.844, "volume": 124446.0}, {"date": "2025-11-14", "close": 0.7913, "volume": 90674.0}, {"date": "2025-11-17", "close": 0.7698, "volume": 112704.0}, {"date": "2025-11-18", "close": 0.73, "volume": 119032.0}, {"date": "2025-11-19", "close": 0.7075, "volume": 175085.0}, {"date": "2025-11-20", "close": 0.6505, "volume": 107536.0}, {"date": "2025-11-21", "close": 0.876, "volume": 167707600.0}, {"date": "2025-11-24", "close": 0.8767, "volume": 3370186.0}, {"date": "2025-11-25", "close": 0.9022, "volume": 811828.0}, {"date": "2025-11-26", "close": 1.05, "volume": 3066985.0}, {"date": "2025-11-28", "close": 1.12, "volume": 663839.0}, {"date": "2025-12-01", "close": 1.38, "volume": 6417271.0}, {"date": "2025-12-02", "close": 1.17, "volume": 802316.0}, {"date": "2025-12-03", "close": 1.15, "volume": 371632.0}, {"date": "2025-12-04", "close": 1.32, "volume": 924837.0}, {"date": "2025-12-05", "close": 1.19, "volume": 271606.0}, {"date": "2025-12-08", "close": 1.16, "volume": 205783.0}, {"date": "2025-12-09", "close": 1.17, "volume": 122926.0}, {"date": "2025-12-10", "close": 1.12, "volume": 143256.0}, {"date": "2025-12-11", "close": 1.08, "volume": 180905.0}, {"date": "2025-12-12", "close": 1.04, "volume": 183164.0}, {"date": "2025-12-15", "close": 0.8976, "volume": 292234.0}, {"date": "2025-12-16", "close": 0.972, "volume": 124419.0}, {"date": "2025-12-17", "close": 0.8806, "volume": 93453.0}, {"date": "2025-12-18", "close": 0.8806, "volume": 50608.0}, {"date": "2025-12-19", "close": 0.9589, "volume": 170805.0}, {"date": "2025-12-22", "close": 0.9385, "volume": 59138.0}, {"date": "2025-12-23", "close": 0.8796, "volume": 77963.0}, {"date": "2025-12-24", "close": 0.8605, "volume": 50058.0}, {"date": "2025-12-26", "close": 0.8948, "volume": 67091.0}, {"date": "2025-12-29", "close": 0.816, "volume": 195090.0}, {"date": "2025-12-30", "close": 0.8388, "volume": 111344.0}, {"date": "2025-12-31", "close": 0.84, "volume": 153124.0}, {"date": "2026-01-02", "close": 0.87, "volume": 106602.0}, {"date": "2026-01-05", "close": 0.919, "volume": 143687.0}, {"date": "2026-01-06", "close": 1.01, "volume": 211093.0}, {"date": "2026-01-07", "close": 1.07, "volume": 255982.0}, {"date": "2026-01-08", "close": 1.01, "volume": 131036.0}, {"date": "2026-01-09", "close": 0.9437, "volume": 109611.0}, {"date": "2026-01-12", "close": 0.9053, "volume": 133028.0}, {"date": "2026-01-13", "close": 0.968, "volume": 78830.0}, {"date": "2026-01-14", "close": 0.985, "volume": 71545.0}, {"date": "2026-01-15", "close": 1.08, "volume": 226103.0}, {"date": "2026-01-16", "close": 1.03, "volume": 267766.0}, {"date": "2026-01-20", "close": 1.01, "volume": 88772.0}, {"date": "2026-01-21", "close": 0.9951, "volume": 99486.0}, {"date": "2026-01-22", "close": 0.8787, "volume": 352892.0}, {"date": "2026-01-23", "close": 0.869, "volume": 186171.0}, {"date": "2026-01-26", "close": 0.7615, "volume": 428425.0}, {"date": "2026-01-27", "close": 0.7705, "volume": 177284.0}, {"date": "2026-01-28", "close": 0.92, "volume": 339712.0}, {"date": "2026-01-29", "close": 0.91, "volume": 63594.0}, {"date": "2026-01-30", "close": 0.88, "volume": 97984.0}, {"date": "2026-02-02", "close": 0.949, "volume": 301457.0}, {"date": "2026-02-03", "close": 0.5802, "volume": 1372795.0}, {"date": "2026-02-04", "close": 0.5603, "volume": 249301.0}, {"date": "2026-02-05", "close": 0.4307, "volume": 892607.0}, {"date": "2026-02-06", "close": 0.457, "volume": 274343.0}, {"date": "2026-02-09", "close": 0.377, "volume": 1593808.0}, {"date": "2026-02-10", "close": 0.2464, "volume": 7802564.0}, {"date": "2026-02-11", "close": 0.2577, "volume": 5800651.0}, {"date": "2026-02-12", "close": 0.29, "volume": 10741380.0}, {"date": "2026-02-13", "close": 0.337, "volume": 202347100.0}, {"date": "2026-02-17", "close": 0.3386, "volume": 7238259.0}, {"date": "2026-02-18", "close": 0.3798, "volume": 4118955.0}, {"date": "2026-02-19", "close": 0.38, "volume": 1324226.0}, {"date": "2026-02-20", "close": 0.2949, "volume": 1359533.0}, {"date": "2026-02-23", "close": 0.2859, "volume": 604848.0}, {"date": "2026-02-24", "close": 0.2975, "volume": 1285835.0}, {"date": "2026-02-25", "close": 0.3141, "volume": 583745.0}, {"date": "2026-02-26", "close": 0.297, "volume": 706471.0}, {"date": "2026-02-27", "close": 0.2962, "volume": 917739.0}, {"date": "2026-03-02", "close": 0.3135, "volume": 745416.0}, {"date": "2026-03-03", "close": 0.3056, "volume": 561188.0}, {"date": "2026-03-04", "close": 0.31, "volume": 849902.0}, {"date": "2026-03-05", "close": 0.3098, "volume": 411805.0}, {"date": "2026-03-06", "close": 0.311, "volume": 291099.0}, {"date": "2026-03-09", "close": 0.295, "volume": 580609.0}, {"date": "2026-03-10", "close": 0.295, "volume": 549275.0}, {"date": "2026-03-11", "close": 0.302, "volume": 527373.0}, {"date": "2026-03-12", "close": 0.316, "volume": 478996.0}, {"date": "2026-03-13", "close": 0.296, "volume": 1077650.0}, {"date": "2026-03-16", "close": 0.304, "volume": 511521.0}, {"date": "2026-03-17", "close": 0.334, "volume": 5954331.0}, {"date": "2026-03-18", "close": 0.318, "volume": 1241556.0}, {"date": "2026-03-19", "close": 0.295, "volume": 365841.0}, {"date": "2026-03-20", "close": 0.2984, "volume": 852857.0}, {"date": "2026-03-23", "close": 0.303, "volume": 359592.0}, {"date": "2026-03-24", "close": 0.2901, "volume": 178509.0}, {"date": "2026-03-25", "close": 0.2803, "volume": 338343.0}, {"date": "2026-03-26", "close": 0.2601, "volume": 403301.0}, {"date": "2026-03-27", "close": 0.2451, "volume": 517355.0}, {"date": "2026-03-30", "close": 0.246, "volume": 283749.0}, {"date": "2026-03-31", "close": 0.257, "volume": 347556.0}, {"date": "2026-04-01", "close": 0.2559, "volume": 204477.0}, {"date": "2026-04-02", "close": 0.2608, "volume": 346382.0}, {"date": "2026-04-06", "close": 0.2605, "volume": 272732.0}, {"date": "2026-04-07", "close": 0.252, "volume": 252060.0}, {"date": "2026-04-08", "close": 0.2606, "volume": 238062.0}, {"date": "2026-04-09", "close": 0.256, "volume": 214015.0}, {"date": "2026-04-10", "close": 0.2555, "volume": 176778.0}, {"date": "2026-04-13", "close": 0.2618, "volume": 323880.0}, {"date": "2026-04-14", "close": 0.2616, "volume": 758769.0}, {"date": "2026-04-15", "close": 0.2737, "volume": 538890.0}, {"date": "2026-04-16", "close": 0.299, "volume": 3218850.0}, {"date": "2026-04-17", "close": 0.285, "volume": 800789.0}, {"date": "2026-04-20", "close": 0.2878, "volume": 285390.0}, {"date": "2026-04-21", "close": 0.288, "volume": 241587.0}, {"date": "2026-04-22", "close": 0.288, "volume": 215339.0}, {"date": "2026-04-23", "close": 0.2751, "volume": 202464.0}, {"date": "2026-04-24", "close": 0.2992, "volume": 440009.0}, {"date": "2026-04-27", "close": 0.2983, "volume": 179564.0}, {"date": "2026-04-28", "close": 0.297, "volume": 180063.0}, {"date": "2026-04-29", "close": 0.2952, "volume": 157543.0}, {"date": "2026-04-30", "close": 0.291, "volume": 110502.0}, {"date": "2026-05-01", "close": 0.3028, "volume": 187497.0}, {"date": "2026-05-04", "close": 0.31, "volume": 393536.0}, {"date": "2026-05-05", "close": 0.34, "volume": 432791.0}, {"date": "2026-05-06", "close": 0.35, "volume": 565596.0}, {"date": "2026-05-07", "close": 0.3489, "volume": 375693.0}, {"date": "2026-05-08", "close": 0.326, "volume": 437981.0}, {"date": "2026-05-11", "close": 0.321, "volume": 496126.0}, {"date": "2026-05-12", "close": 0.305, "volume": 91078.0}, {"date": "2026-05-13", "close": 0.283, "volume": 1607640.0}, {"date": "2026-05-14", "close": 0.318, "volume": 280691.0}, {"date": "2026-05-15", "close": 0.317, "volume": 277469.0}, {"date": "2026-05-18", "close": 0.3199, "volume": 186907.0}, {"date": "2026-05-19", "close": 0.331, "volume": 152832.0}, {"date": "2026-05-20", "close": 0.3302, "volume": 136496.0}, {"date": "2026-05-21", "close": 0.3116, "volume": 274622.0}, {"date": "2026-05-22", "close": 0.32, "volume": 148227.0}, {"date": "2026-05-26", "close": 0.316, "volume": 454774.0}, {"date": "2026-05-27", "close": 0.3249, "volume": 176895.0}, {"date": "2026-05-28", "close": 0.4, "volume": 2045225.0}, {"date": "2026-05-29", "close": 0.396, "volume": 635371.0}, {"date": "2026-06-01", "close": 0.3819, "volume": 616538.0}, {"date": "2026-06-02", "close": 0.3477, "volume": 294936.0}, {"date": "2026-06-03", "close": 0.35, "volume": 188345.0}, {"date": "2026-06-04", "close": 0.335, "volume": 235522.0}, {"date": "2026-06-05", "close": 0.3004, "volume": 370223.0}, {"date": "2026-06-08", "close": 0.2855, "volume": 419902.0}, {"date": "2026-06-09", "close": 0.273, "volume": 998069.0}, {"date": "2026-06-10", "close": 0.2708, "volume": 573343.0}, {"date": "2026-06-11", "close": 0.278, "volume": 205753.0}, {"date": "2026-06-12", "close": 0.2809, "volume": 428700.0}, {"date": "2026-06-15", "close": 0.3162, "volume": 19734590.0}, {"date": "2026-06-16", "close": 0.515, "volume": 367656700.0}, {"date": "2026-06-17", "close": 0.4576, "volume": 9630811.0}, {"date": "2026-06-18", "close": 0.43, "volume": 4609428.0}, {"date": "2026-06-22", "close": 0.414, "volume": 1914287.0}, {"date": "2026-06-23", "close": 0.42, "volume": 948140.0}, {"date": "2026-06-24", "close": 0.425, "volume": 706246.0}, {"date": "2026-06-25", "close": 0.3799, "volume": 793040.0}, {"date": "2026-06-26", "close": 0.334, "volume": 633864.0}, {"date": "2026-06-29", "close": 0.335, "volume": 573758.0}, {"date": "2026-06-30", "close": 0.3274, "volume": 315389.0}, {"date": "2026-07-01", "close": 0.35, "volume": 337254.0}, {"date": "2026-07-02", "close": 0.344, "volume": 492408.0}, {"date": "2026-07-06", "close": 0.326, "volume": 201516.0}, {"date": "2026-07-07", "close": 0.305, "volume": 283527.0}, {"date": "2026-07-08", "close": 0.2954, "volume": 491592.0}, {"date": "2026-07-09", "close": 0.2889, "volume": 318655.0}, {"date": "2026-07-10", "close": 0.295, "volume": 129406.0}, {"date": "2026-07-13", "close": 0.2741, "volume": 488163.0}, {"date": "2026-07-14", "close": 0.2854, "volume": 168988.0}, {"date": "2026-07-15", "close": 0.2909, "volume": 247089.0}, {"date": "2026-07-16", "close": 0.2554, "volume": 493131.0}, {"date": "2026-07-17", "close": 0.26, "volume": 167434.0}, {"date": "2026-07-20", "close": 0.2491, "volume": 603250.0}, {"date": "2026-07-21", "close": 0.253, "volume": 154923.0}, {"date": "2026-07-22", "close": 0.2623, "volume": 143121.0}, {"date": "2026-07-23", "close": 0.248, "volume": 137151.0}, {"date": "2026-07-24", "close": 0.242, "volume": 183230.0}], "refreshing": true}