{"ticker": "LU", "overview": {"name": "Lufax Holding Ltd American Depositary Shares, each representing two (2) Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LU", "has_prices": true, "as_of": "2026-07-24", "last": 1.38, "prev_close": 1.35, "change": 0.029999999999999805, "change_pct": 0.022222222222222077, "session_volume": 379202.0, "vwap_5": 1.370087151875197, "vwap_20": 1.3491763164764674, "vwap_60": 1.525887652385681, "vwap_250": 2.677127875233291, "high_52w": 3.11, "low_52w": 1.23, "avg_volume_20": 514828.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-375051", "src": "13DG", "ticker": "LU", "cik": "1816007", "company": "Lufax Holding Ltd", "company_raw": "Lufax Holding Ltd", "who": "AnKe Technology Co Ltd", "who_key": "AnKe Technology Co Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AnKe Technology Co Ltd moves to a 44.9% activist stake in LU", "source_url": "https://www.sec.gov/Archives/edgar/data/1844293/0001193125-26-375051-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95977}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-375051", "src": "13DG", "ticker": "LU", "cik": "1816007", "company": "Lufax Holding Ltd", "company_raw": "Lufax Holding Ltd", "who": "AnKe Technology Co Ltd", "who_key": "AnKe Technology Co Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AnKe Technology Co Ltd moves to a 44.9% activist stake in LU", "source_url": "https://www.sec.gov/Archives/edgar/data/1844293/0001193125-26-375051-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95977}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lufax Holding Ltd American Depositary Shares, each representing two (2) Ordinary Shares", "new_value": "Lufax Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816007", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816007", "applied": 1, "detected_at": "2026-10-25T18:40:48.947843"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.72, "volume": 2086649.0}, {"date": "2021-07-28", "close": 31.92, "volume": 2477620.0}, {"date": "2021-07-29", "close": 29.6, "volume": 1929553.0}, {"date": "2021-07-30", "close": 30.0, "volume": 1111543.0}, {"date": "2021-08-02", "close": 30.08, "volume": 1348619.0}, {"date": "2021-08-03", "close": 29.16, "volume": 1210620.0}, {"date": "2021-08-04", "close": 28.36, "volume": 999601.0}, {"date": "2021-08-05", "close": 28.32, "volume": 731382.0}, {"date": "2021-08-06", "close": 28.48, "volume": 560983.0}, {"date": "2021-08-09", "close": 29.92, "volume": 1588656.0}, {"date": "2021-08-10", "close": 31.84, "volume": 4727455.0}, {"date": "2021-08-11", "close": 32.4, "volume": 2135180.0}, {"date": "2021-08-12", "close": 32.04, "volume": 1869610.0}, {"date": "2021-08-13", "close": 31.04, "volume": 3452095.0}, {"date": "2021-08-16", "close": 31.8, "volume": 2325616.0}, {"date": "2021-08-17", "close": 34.04, "volume": 1740060.0}, {"date": "2021-08-18", "close": 35.2, "volume": 2202710.0}, {"date": "2021-08-19", "close": 34.52, "volume": 2561240.0}, {"date": "2021-08-20", "close": 33.84, "volume": 2294946.0}, {"date": "2021-08-23", "close": 33.16, "volume": 2562523.0}, {"date": "2021-08-24", "close": 36.08, "volume": 2386545.0}, {"date": "2021-08-25", "close": 35.84, "volume": 1528955.0}, {"date": "2021-08-26", "close": 34.92, "volume": 820745.0}, {"date": "2021-08-27", "close": 35.04, "volume": 763755.0}, {"date": "2021-08-30", "close": 35.4, "volume": 4299355.0}, {"date": "2021-08-31", "close": 34.68, "volume": 2810863.0}, {"date": "2021-09-01", "close": 34.64, "volume": 3355868.0}, {"date": "2021-09-02", "close": 36.08, "volume": 1131837.0}, {"date": "2021-09-03", "close": 35.2, "volume": 1025036.0}, {"date": "2021-09-07", "close": 33.96, "volume": 5666855.0}, {"date": "2021-09-08", "close": 33.0, "volume": 2288281.0}, {"date": "2021-09-09", "close": 33.36, "volume": 1389135.0}, {"date": "2021-09-10", "close": 32.2, "volume": 1080851.0}, {"date": "2021-09-13", "close": 32.44, "volume": 1997490.0}, {"date": "2021-09-14", "close": 31.24, "volume": 1862136.0}, {"date": "2021-09-15", "close": 30.8, "volume": 1868586.0}, {"date": "2021-09-16", "close": 31.36, "volume": 1288861.0}, {"date": "2021-09-17", "close": 30.88, "volume": 2296282.0}, {"date": "2021-09-20", "close": 29.28, "volume": 2409208.0}, {"date": "2021-09-21", "close": 29.28, "volume": 1512112.0}, {"date": "2021-09-22", "close": 29.52, "volume": 1795268.0}, {"date": "2021-09-23", "close": 29.2, "volume": 1126005.0}, {"date": "2021-09-24", "close": 28.64, "volume": 1194991.0}, {"date": "2021-09-27", "close": 28.8, "volume": 2025830.0}, {"date": "2021-09-28", "close": 28.32, "volume": 1657900.0}, {"date": "2021-09-29", "close": 28.2, "volume": 1305337.0}, {"date": "2021-09-30", "close": 27.92, "volume": 1587421.0}, {"date": "2021-10-01", "close": 28.4, "volume": 1827962.0}, {"date": "2021-10-04", "close": 27.52, "volume": 2571668.0}, {"date": "2021-10-05", "close": 28.52, "volume": 1910934.0}, {"date": "2021-10-06", "close": 27.88, "volume": 1014134.0}, {"date": "2021-10-07", "close": 29.48, "volume": 3007658.0}, {"date": "2021-10-08", "close": 30.12, "volume": 1509283.0}, {"date": "2021-10-11", "close": 29.68, "volume": 765404.0}, {"date": "2021-10-12", "close": 29.32, "volume": 632964.0}, {"date": "2021-10-13", "close": 29.6, "volume": 848055.0}, {"date": "2021-10-14", "close": 26.96, "volume": 3169233.0}, {"date": "2021-10-15", "close": 26.52, "volume": 2107332.0}, {"date": "2021-10-18", "close": 27.88, "volume": 1636951.0}, {"date": "2021-10-19", "close": 29.12, "volume": 1417029.0}, {"date": "2021-10-20", "close": 29.6, "volume": 964621.0}, {"date": "2021-10-21", "close": 29.2, "volume": 1088624.0}, {"date": "2021-10-22", "close": 29.04, "volume": 1110215.0}, {"date": "2021-10-25", "close": 29.28, "volume": 1154350.0}, {"date": "2021-10-26", "close": 27.48, "volume": 1462879.0}, {"date": "2021-10-27", "close": 27.24, "volume": 798199.0}, {"date": "2021-10-28", "close": 25.64, "volume": 1960318.0}, {"date": "2021-10-29", "close": 25.24, "volume": 1656295.0}, {"date": "2021-11-01", "close": 26.72, "volume": 1199897.0}, {"date": "2021-11-02", "close": 25.52, "volume": 1343062.0}, {"date": "2021-11-03", "close": 25.52, "volume": 1057436.0}, {"date": "2021-11-04", "close": 24.64, "volume": 2037730.0}, {"date": "2021-11-05", "close": 24.64, "volume": 1945686.0}, {"date": "2021-11-08", "close": 25.16, "volume": 1373562.0}, {"date": "2021-11-09", "close": 25.44, "volume": 1642351.0}, {"date": "2021-11-10", "close": 28.48, "volume": 2978933.0}, {"date": "2021-11-11", "close": 29.56, "volume": 2350847.0}, {"date": "2021-11-12", "close": 29.28, "volume": 1683768.0}, {"date": "2021-11-15", "close": 29.24, "volume": 1302106.0}, {"date": "2021-11-16", "close": 28.92, "volume": 1351970.0}, {"date": "2021-11-17", "close": 27.96, "volume": 1039108.0}, {"date": "2021-11-18", "close": 27.44, "volume": 1550864.0}, {"date": "2021-11-19", "close": 27.96, "volume": 1106451.0}, {"date": "2021-11-22", "close": 26.84, "volume": 1499035.0}, {"date": "2021-11-23", "close": 26.8, "volume": 1223056.0}, {"date": "2021-11-24", "close": 27.4, "volume": 1441142.0}, {"date": "2021-11-26", "close": 24.2, "volume": 3078275.0}, {"date": "2021-11-29", "close": 25.36, "volume": 2288962.0}, {"date": "2021-11-30", "close": 25.52, "volume": 6661420.0}, {"date": "2021-12-01", "close": 24.44, "volume": 4148570.0}, {"date": "2021-12-02", "close": 25.16, "volume": 2514123.0}, {"date": "2021-12-03", "close": 24.28, "volume": 3319048.0}, {"date": "2021-12-06", "close": 23.2, "volume": 7219023.0}, {"date": "2021-12-07", "close": 25.8, "volume": 3308650.0}, {"date": "2021-12-08", "close": 26.16, "volume": 2123938.0}, {"date": "2021-12-09", "close": 25.0, "volume": 1842571.0}, {"date": "2021-12-10", "close": 25.32, "volume": 2984630.0}, {"date": "2021-12-13", "close": 24.56, "volume": 1545889.0}, {"date": "2021-12-14", "close": 24.16, "volume": 1071555.0}, {"date": "2021-12-15", "close": 23.96, "volume": 1192064.0}, {"date": "2021-12-16", "close": 22.8, "volume": 2265214.0}, {"date": "2021-12-17", "close": 23.48, "volume": 3145495.0}, {"date": "2021-12-20", "close": 21.92, "volume": 1969511.0}, {"date": "2021-12-21", "close": 22.88, "volume": 1542742.0}, {"date": "2021-12-22", "close": 23.16, "volume": 1494832.0}, {"date": "2021-12-23", "close": 23.28, "volume": 1251056.0}, {"date": "2021-12-27", "close": 23.08, "volume": 935769.0}, {"date": "2021-12-28", "close": 22.0, "volume": 1159142.0}, {"date": "2021-12-29", "close": 20.76, "volume": 2080083.0}, {"date": "2021-12-30", "close": 22.6, "volume": 2654928.0}, {"date": "2021-12-31", "close": 22.52, "volume": 1566225.0}, {"date": "2022-01-03", "close": 22.64, "volume": 1091828.0}, {"date": "2022-01-04", "close": 19.56, "volume": 4443540.0}, {"date": "2022-01-05", "close": 19.64, "volume": 2778865.0}, {"date": "2022-01-06", "close": 21.04, "volume": 3536055.0}, {"date": "2022-01-07", "close": 21.48, "volume": 2499547.0}, {"date": "2022-01-10", "close": 21.08, "volume": 2685038.0}, {"date": "2022-01-11", "close": 21.72, "volume": 2315113.0}, {"date": "2022-01-12", "close": 21.2, "volume": 2385176.0}, {"date": "2022-01-13", "close": 20.2, "volume": 1332932.0}, {"date": "2022-01-14", "close": 19.96, "volume": 1178943.0}, {"date": "2022-01-18", "close": 19.08, "volume": 1308922.0}, {"date": "2022-01-19", "close": 19.16, "volume": 1149428.0}, {"date": "2022-01-20", "close": 19.16, "volume": 1653459.0}, {"date": "2022-01-21", "close": 19.0, "volume": 2072169.0}, {"date": "2022-01-24", "close": 18.56, "volume": 2029160.0}, {"date": "2022-01-25", "close": 18.32, "volume": 1465564.0}, {"date": "2022-01-26", "close": 17.64, "volume": 1670469.0}, {"date": "2022-01-27", "close": 17.04, "volume": 1504962.0}, {"date": "2022-01-28", "close": 17.68, "volume": 1813900.0}, {"date": "2022-01-31", "close": 19.88, "volume": 2189704.0}, {"date": "2022-02-01", "close": 20.28, "volume": 1073046.0}, {"date": "2022-02-02", "close": 19.24, "volume": 1019026.0}, {"date": "2022-02-03", "close": 18.32, "volume": 922372.0}, {"date": "2022-02-04", "close": 18.8, "volume": 599383.0}, {"date": "2022-02-07", "close": 18.68, "volume": 635061.0}, {"date": "2022-02-08", "close": 19.2, "volume": 935869.0}, {"date": "2022-02-09", "close": 19.96, "volume": 1371232.0}, {"date": "2022-02-10", "close": 23.12, "volume": 5814585.0}, {"date": "2022-02-11", "close": 23.16, "volume": 3139230.0}, {"date": "2022-02-14", "close": 23.0, "volume": 1929771.0}, {"date": "2022-02-15", "close": 25.48, "volume": 2224037.0}, {"date": "2022-02-16", "close": 25.92, "volume": 1972286.0}, {"date": "2022-02-17", "close": 26.2, "volume": 1883365.0}, {"date": "2022-02-18", "close": 26.6, "volume": 1935116.0}, {"date": "2022-02-22", "close": 25.8, "volume": 2807350.0}, {"date": "2022-02-23", "close": 25.44, "volume": 2990258.0}, {"date": "2022-02-24", "close": 26.6, "volume": 3731165.0}, {"date": "2022-02-25", "close": 26.4, "volume": 2737685.0}, {"date": "2022-02-28", "close": 25.88, "volume": 19374460.0}, {"date": "2022-03-01", "close": 24.72, "volume": 2910505.0}, {"date": "2022-03-02", "close": 23.24, "volume": 2688763.0}, {"date": "2022-03-03", "close": 22.16, "volume": 2159948.0}, {"date": "2022-03-04", "close": 20.08, "volume": 2301067.0}, {"date": "2022-03-07", "close": 21.04, "volume": 1252586.0}, {"date": "2022-03-08", "close": 21.2, "volume": 1870130.0}, {"date": "2022-03-09", "close": 22.44, "volume": 2291528.0}, {"date": "2022-03-10", "close": 23.52, "volume": 3289178.0}, {"date": "2022-03-11", "close": 18.72, "volume": 7081535.0}, {"date": "2022-03-14", "close": 18.04, "volume": 4755813.0}, {"date": "2022-03-15", "close": 18.56, "volume": 3773880.0}, {"date": "2022-03-16", "close": 25.4, "volume": 6411975.0}, {"date": "2022-03-17", "close": 25.2, "volume": 3227840.0}, {"date": "2022-03-18", "close": 26.64, "volume": 3690318.0}, {"date": "2022-03-21", "close": 25.44, "volume": 2137347.0}, {"date": "2022-03-22", "close": 26.68, "volume": 2533383.0}, {"date": "2022-03-23", "close": 27.0, "volume": 2296389.0}, {"date": "2022-03-24", "close": 26.2, "volume": 1704331.0}, {"date": "2022-03-25", "close": 24.08, "volume": 5129043.0}, {"date": "2022-03-28", "close": 24.0, "volume": 2175087.0}, {"date": "2022-03-29", "close": 23.8, "volume": 3563803.0}, {"date": "2022-03-30", "close": 23.24, "volume": 6669993.0}, {"date": "2022-03-31", "close": 22.28, "volume": 2541603.0}, {"date": "2022-04-01", "close": 22.76, "volume": 2514623.0}, {"date": "2022-04-04", "close": 24.24, "volume": 1946535.0}, {"date": "2022-04-05", "close": 23.64, "volume": 1122923.0}, {"date": "2022-04-06", "close": 23.8, "volume": 1497256.0}, {"date": "2022-04-07", "close": 21.8, "volume": 2436387.0}, {"date": "2022-04-08", "close": 22.4, "volume": 1126539.0}, {"date": "2022-04-11", "close": 22.44, "volume": 1932625.0}, {"date": "2022-04-12", "close": 22.44, "volume": 1846684.0}, {"date": "2022-04-13", "close": 22.6, "volume": 2020806.0}, {"date": "2022-04-14", "close": 21.84, "volume": 1395581.0}, {"date": "2022-04-18", "close": 21.64, "volume": 1062418.0}, {"date": "2022-04-19", "close": 22.28, "volume": 992465.0}, {"date": "2022-04-20", "close": 22.04, "volume": 1073822.0}, {"date": "2022-04-21", "close": 21.32, "volume": 939108.0}, {"date": "2022-04-22", "close": 21.96, "volume": 1797632.0}, {"date": "2022-04-25", "close": 20.88, "volume": 1902165.0}, {"date": "2022-04-26", "close": 19.92, "volume": 1032120.0}, {"date": "2022-04-27", "close": 20.6, "volume": 1156474.0}, {"date": "2022-04-28", "close": 21.28, "volume": 1572628.0}, {"date": "2022-04-29", "close": 22.2, "volume": 2551520.0}, {"date": "2022-05-02", "close": 22.28, "volume": 1201342.0}, {"date": "2022-05-03", "close": 22.0, "volume": 918373.0}, {"date": "2022-05-04", "close": 22.4, "volume": 1200476.0}, {"date": "2022-05-05", "close": 21.08, "volume": 1855465.0}, {"date": "2022-05-06", "close": 20.56, "volume": 1442404.0}, {"date": "2022-05-09", "close": 18.88, "volume": 2081534.0}, {"date": "2022-05-10", "close": 19.92, "volume": 1112053.0}, {"date": "2022-05-11", "close": 19.96, "volume": 1269126.0}, {"date": "2022-05-12", "close": 20.4, "volume": 1416854.0}, {"date": "2022-05-13", "close": 22.24, "volume": 2921220.0}, {"date": "2022-05-16", "close": 22.84, "volume": 1346744.0}, {"date": "2022-05-17", "close": 24.12, "volume": 2051343.0}, {"date": "2022-05-18", "close": 24.08, "volume": 1624125.0}, {"date": "2022-05-19", "close": 24.28, "volume": 1927476.0}, {"date": "2022-05-20", "close": 23.96, "volume": 2020980.0}, {"date": "2022-05-23", "close": 24.4, "volume": 1508177.0}, {"date": "2022-05-24", "close": 23.2, "volume": 2165542.0}, {"date": "2022-05-25", "close": 23.92, "volume": 1651493.0}, {"date": "2022-05-26", "close": 23.8, "volume": 2116272.0}, {"date": "2022-05-27", "close": 25.04, "volume": 2103069.0}, {"date": "2022-05-31", "close": 25.16, "volume": 9084175.0}, {"date": "2022-06-01", "close": 24.12, "volume": 1551534.0}, {"date": "2022-06-02", "close": 24.12, "volume": 2187325.0}, {"date": "2022-06-03", "close": 24.04, "volume": 1016355.0}, {"date": "2022-06-06", "close": 25.36, "volume": 2552625.0}, {"date": "2022-06-07", "close": 25.64, "volume": 1440051.0}, {"date": "2022-06-08", "close": 25.4, "volume": 3058645.0}, {"date": "2022-06-09", "close": 25.0, "volume": 1261911.0}, {"date": "2022-06-10", "close": 24.0, "volume": 4081383.0}, {"date": "2022-06-13", "close": 24.2, "volume": 2178405.0}, {"date": "2022-06-14", "close": 24.44, "volume": 2093691.0}, {"date": "2022-06-15", "close": 24.8, "volume": 1668386.0}, {"date": "2022-06-16", "close": 24.36, "volume": 1468081.0}, {"date": "2022-06-17", "close": 25.64, "volume": 5045433.0}, {"date": "2022-06-21", "close": 27.28, "volume": 4357448.0}, {"date": "2022-06-22", "close": 25.84, "volume": 12014873.0}, {"date": "2022-06-23", "close": 25.28, "volume": 2034713.0}, {"date": "2022-06-24", "close": 25.36, "volume": 1214017.0}, {"date": "2022-06-27", "close": 25.12, "volume": 1542896.0}, {"date": "2022-06-28", "close": 24.76, "volume": 1140008.0}, {"date": "2022-06-29", "close": 24.52, "volume": 1894634.0}, {"date": "2022-06-30", "close": 24.0, "volume": 1993434.0}, {"date": "2022-07-01", "close": 24.84, "volume": 1958649.0}, {"date": "2022-07-05", "close": 23.96, "volume": 3055225.0}, {"date": "2022-07-06", "close": 23.0, "volume": 2034840.0}, {"date": "2022-07-07", "close": 23.04, "volume": 1599838.0}, {"date": "2022-07-08", "close": 22.72, "volume": 1373294.0}, {"date": "2022-07-11", "close": 21.0, "volume": 2740340.0}, {"date": "2022-07-12", "close": 21.24, "volume": 1318895.0}, {"date": "2022-07-13", "close": 20.96, "volume": 1403385.0}, {"date": "2022-07-14", "close": 19.92, "volume": 1786437.0}, {"date": "2022-07-15", "close": 19.64, "volume": 1379515.0}, {"date": "2022-07-18", "close": 20.16, "volume": 1851101.0}, {"date": "2022-07-19", "close": 20.16, "volume": 1019058.0}, {"date": "2022-07-20", "close": 19.4, "volume": 2244165.0}, {"date": "2022-07-21", "close": 19.6, "volume": 1432719.0}, {"date": "2022-07-22", "close": 18.96, "volume": 1733151.0}, {"date": "2022-07-25", "close": 19.2, "volume": 1391936.0}, {"date": "2022-07-26", "close": 19.16, "volume": 1490497.0}, {"date": "2022-07-27", "close": 19.28, "volume": 1869047.0}, {"date": "2022-07-28", "close": 18.8, "volume": 1233000.0}, {"date": "2022-07-29", "close": 18.32, "volume": 1774140.0}, {"date": "2022-08-01", "close": 17.84, "volume": 1812641.0}, {"date": "2022-08-02", "close": 18.32, "volume": 1601056.0}, {"date": "2022-08-03", "close": 18.16, "volume": 2178319.0}, {"date": "2022-08-04", "close": 18.04, "volume": 2254399.0}, {"date": "2022-08-05", "close": 17.04, "volume": 1867704.0}, {"date": "2022-08-08", "close": 17.0, "volume": 1422643.0}, {"date": "2022-08-09", "close": 16.28, "volume": 739997.0}, {"date": "2022-08-10", "close": 17.04, "volume": 1283156.0}, {"date": "2022-08-11", "close": 17.12, "volume": 1326522.0}, {"date": "2022-08-12", "close": 16.0, "volume": 2492325.0}, {"date": "2022-08-15", "close": 16.08, "volume": 1549432.0}, {"date": "2022-08-16", "close": 15.76, "volume": 815008.0}, {"date": "2022-08-17", "close": 15.8, "volume": 1227180.0}, {"date": "2022-08-18", "close": 15.64, "volume": 1021728.0}, {"date": "2022-08-19", "close": 15.84, "volume": 1125015.0}, {"date": "2022-08-22", "close": 16.28, "volume": 1150556.0}, {"date": "2022-08-23", "close": 16.44, "volume": 1066714.0}, {"date": "2022-08-24", "close": 17.08, "volume": 1466230.0}, {"date": "2022-08-25", "close": 17.4, "volume": 1776387.0}, {"date": "2022-08-26", "close": 17.48, "volume": 1766359.0}, {"date": "2022-08-29", "close": 16.32, "volume": 1325463.0}, {"date": "2022-08-30", "close": 16.4, "volume": 1636664.0}, {"date": "2022-08-31", "close": 17.48, "volume": 5691820.0}, {"date": "2022-09-01", "close": 16.76, "volume": 1349620.0}, {"date": "2022-09-02", "close": 16.6, "volume": 869184.0}, {"date": "2022-09-06", "close": 15.72, "volume": 1034828.0}, {"date": "2022-09-07", "close": 15.8, "volume": 783985.0}, {"date": "2022-09-08", "close": 15.48, "volume": 1224671.0}, {"date": "2022-09-09", "close": 15.84, "volume": 818322.0}, {"date": "2022-09-12", "close": 16.12, "volume": 689103.0}, {"date": "2022-09-13", "close": 14.8, "volume": 1258358.0}, {"date": "2022-09-14", "close": 14.64, "volume": 1499932.0}, {"date": "2022-09-15", "close": 14.36, "volume": 1143739.0}, {"date": "2022-09-16", "close": 14.08, "volume": 2357838.0}, {"date": "2022-09-19", "close": 14.2, "volume": 826235.0}, {"date": "2022-09-20", "close": 14.24, "volume": 978744.0}, {"date": "2022-09-21", "close": 13.24, "volume": 1246595.0}, {"date": "2022-09-22", "close": 12.8, "volume": 1287526.0}, {"date": "2022-09-23", "close": 12.56, "volume": 1227729.0}, {"date": "2022-09-26", "close": 12.04, "volume": 2083473.0}, {"date": "2022-09-27", "close": 11.52, "volume": 2032362.0}, {"date": "2022-09-28", "close": 11.56, "volume": 2153838.0}, {"date": "2022-09-29", "close": 10.08, "volume": 2547490.0}, {"date": "2022-09-30", "close": 10.16, "volume": 2571818.0}, {"date": "2022-10-03", "close": 10.12, "volume": 3578763.0}, {"date": "2022-10-04", "close": 10.48, "volume": 4238803.0}, {"date": "2022-10-05", "close": 9.88, "volume": 2057229.0}, {"date": "2022-10-06", "close": 9.52, "volume": 2618020.0}, {"date": "2022-10-07", "close": 8.96, "volume": 3265693.0}, {"date": "2022-10-10", "close": 8.88, "volume": 4592110.0}, {"date": "2022-10-11", "close": 9.04, "volume": 3599748.0}, {"date": "2022-10-12", "close": 8.6, "volume": 3073208.0}, {"date": "2022-10-13", "close": 8.04, "volume": 3653333.0}, {"date": "2022-10-14", "close": 7.88, "volume": 3377078.0}, {"date": "2022-10-17", "close": 7.56, "volume": 4457588.0}, {"date": "2022-10-18", "close": 7.64, "volume": 3376625.0}, {"date": "2022-10-19", "close": 6.92, "volume": 4974370.0}, {"date": "2022-10-20", "close": 6.92, "volume": 3150053.0}, {"date": "2022-10-21", "close": 6.68, "volume": 2640228.0}, {"date": "2022-10-24", "close": 6.56, "volume": 6505655.0}, {"date": "2022-10-25", "close": 6.0, "volume": 4472745.0}, {"date": "2022-10-26", "close": 6.8, "volume": 6105048.0}, {"date": "2022-10-27", "close": 6.2, "volume": 3614183.0}, {"date": "2022-10-28", "close": 5.88, "volume": 4290548.0}, {"date": "2022-10-31", "close": 6.36, "volume": 3126360.0}, {"date": "2022-11-01", "close": 6.08, "volume": 3624700.0}, {"date": "2022-11-02", "close": 6.2, "volume": 3083945.0}, {"date": "2022-11-03", "close": 5.6, "volume": 3032298.0}, {"date": "2022-11-04", "close": 6.6, "volume": 4233188.0}, {"date": "2022-11-07", "close": 6.4, "volume": 3357618.0}, {"date": "2022-11-08", "close": 6.4, "volume": 2140986.0}, {"date": "2022-11-09", "close": 6.28, "volume": 2937805.0}, {"date": "2022-11-10", "close": 6.64, "volume": 1673633.0}, {"date": "2022-11-11", "close": 7.32, "volume": 4112753.0}, {"date": "2022-11-14", "close": 7.56, "volume": 3368530.0}, {"date": "2022-11-15", "close": 9.36, "volume": 8957630.0}, {"date": "2022-11-16", "close": 7.88, "volume": 7730550.0}, {"date": "2022-11-17", "close": 8.08, "volume": 4146208.0}, {"date": "2022-11-18", "close": 7.52, "volume": 5040585.0}, {"date": "2022-11-21", "close": 6.72, "volume": 4856473.0}, {"date": "2022-11-22", "close": 6.56, "volume": 3186893.0}, {"date": "2022-11-23", "close": 7.0, "volume": 3367058.0}, {"date": "2022-11-25", "close": 5.6, "volume": 11340313.0}, {"date": "2022-11-28", "close": 5.64, "volume": 4146440.0}, {"date": "2022-11-29", "close": 6.44, "volume": 7529053.0}, {"date": "2022-11-30", "close": 7.44, "volume": 9113460.0}, {"date": "2022-12-01", "close": 6.96, "volume": 5436973.0}, {"date": "2022-12-02", "close": 7.84, "volume": 5831328.0}, {"date": "2022-12-05", "close": 7.52, "volume": 12206238.0}, {"date": "2022-12-06", "close": 8.28, "volume": 7052250.0}, {"date": "2022-12-07", "close": 7.72, "volume": 5549705.0}, {"date": "2022-12-08", "close": 8.92, "volume": 6363778.0}, {"date": "2022-12-09", "close": 9.2, "volume": 6780560.0}, {"date": "2022-12-12", "close": 8.52, "volume": 5471460.0}, {"date": "2022-12-13", "close": 9.08, "volume": 5016170.0}, {"date": "2022-12-14", "close": 8.64, "volume": 3432975.0}, {"date": "2022-12-15", "close": 7.96, "volume": 5141040.0}, {"date": "2022-12-16", "close": 8.0, "volume": 3133303.0}, {"date": "2022-12-19", "close": 7.72, "volume": 1475383.0}, {"date": "2022-12-20", "close": 7.96, "volume": 2209772.0}, {"date": "2022-12-21", "close": 8.88, "volume": 3518475.0}, {"date": "2022-12-22", "close": 8.28, "volume": 3554350.0}, {"date": "2022-12-23", "close": 8.04, "volume": 2267343.0}, {"date": "2022-12-27", "close": 8.68, "volume": 3057920.0}, {"date": "2022-12-28", "close": 7.6, "volume": 3256078.0}, {"date": "2022-12-29", "close": 8.0, "volume": 3210043.0}, {"date": "2022-12-30", "close": 7.76, "volume": 2562678.0}, {"date": "2023-01-03", "close": 8.32, "volume": 4348383.0}, {"date": "2023-01-04", "close": 8.88, "volume": 5695748.0}, {"date": "2023-01-05", "close": 8.6, "volume": 3105935.0}, {"date": "2023-01-06", "close": 8.64, "volume": 5507260.0}, {"date": "2023-01-09", "close": 9.6, "volume": 8835030.0}, {"date": "2023-01-10", "close": 9.88, "volume": 5352845.0}, {"date": "2023-01-11", "close": 10.76, "volume": 7852203.0}, {"date": "2023-01-12", "close": 10.72, "volume": 4656463.0}, {"date": "2023-01-13", "close": 10.96, "volume": 5815903.0}, {"date": "2023-01-17", "close": 10.64, "volume": 4046028.0}, {"date": "2023-01-18", "close": 10.16, "volume": 3327363.0}, {"date": "2023-01-19", "close": 10.44, "volume": 4853603.0}, {"date": "2023-01-20", "close": 10.72, "volume": 5124618.0}, {"date": "2023-01-23", "close": 10.76, "volume": 4643803.0}, {"date": "2023-01-24", "close": 11.0, "volume": 4717853.0}, {"date": "2023-01-25", "close": 11.16, "volume": 3739488.0}, {"date": "2023-01-26", "close": 12.64, "volume": 10369798.0}, {"date": "2023-01-27", "close": 12.96, "volume": 7240925.0}, {"date": "2023-01-30", "close": 11.84, "volume": 6003133.0}, {"date": "2023-01-31", "close": 12.2, "volume": 3652625.0}, {"date": "2023-02-01", "close": 13.16, "volume": 6290153.0}, {"date": "2023-02-02", "close": 12.48, "volume": 4874938.0}, {"date": "2023-02-03", "close": 11.92, "volume": 3805873.0}, {"date": "2023-02-06", "close": 11.0, "volume": 6541870.0}, {"date": "2023-02-07", "close": 11.44, "volume": 3153260.0}, {"date": "2023-02-08", "close": 10.96, "volume": 3667053.0}, {"date": "2023-02-09", "close": 10.92, "volume": 3491988.0}, {"date": "2023-02-10", "close": 10.2, "volume": 3939185.0}, {"date": "2023-02-13", "close": 10.6, "volume": 2419512.0}, {"date": "2023-02-14", "close": 10.28, "volume": 3602718.0}, {"date": "2023-02-15", "close": 10.36, "volume": 1897551.0}, {"date": "2023-02-16", "close": 10.2, "volume": 2886063.0}, {"date": "2023-02-17", "close": 9.84, "volume": 3478990.0}, {"date": "2023-02-21", "close": 9.2, "volume": 3152063.0}, {"date": "2023-02-22", "close": 9.16, "volume": 2889223.0}, {"date": "2023-02-23", "close": 9.28, "volume": 3372585.0}, {"date": "2023-02-24", "close": 9.0, "volume": 2755035.0}, {"date": "2023-02-27", "close": 8.8, "volume": 1862397.0}, {"date": "2023-02-28", "close": 8.64, "volume": 2434858.0}, {"date": "2023-03-01", "close": 9.36, "volume": 3575885.0}, {"date": "2023-03-02", "close": 9.36, "volume": 2461933.0}, {"date": "2023-03-03", "close": 9.4, "volume": 1935157.0}, {"date": "2023-03-06", "close": 8.68, "volume": 3925293.0}, {"date": "2023-03-07", "close": 8.4, "volume": 4333928.0}, {"date": "2023-03-08", "close": 8.48, "volume": 2057096.0}, {"date": "2023-03-09", "close": 7.8, "volume": 5535678.0}, {"date": "2023-03-10", "close": 7.6, "volume": 4443223.0}, {"date": "2023-03-13", "close": 7.68, "volume": 6684398.0}, {"date": "2023-03-14", "close": 7.92, "volume": 3751683.0}, {"date": "2023-03-15", "close": 7.52, "volume": 3962513.0}, {"date": "2023-03-16", "close": 7.36, "volume": 3077293.0}, {"date": "2023-03-17", "close": 7.64, "volume": 4033725.0}, {"date": "2023-03-20", "close": 7.6, "volume": 2545145.0}, {"date": "2023-03-21", "close": 7.88, "volume": 2399675.0}, {"date": "2023-03-22", "close": 7.56, "volume": 1857217.0}, {"date": "2023-03-23", "close": 7.88, "volume": 2602840.0}, {"date": "2023-03-24", "close": 7.8, "volume": 1301907.0}, {"date": "2023-03-27", "close": 7.64, "volume": 1454866.0}, {"date": "2023-03-28", "close": 7.76, "volume": 1869000.0}, {"date": "2023-03-29", "close": 8.12, "volume": 1761687.0}, {"date": "2023-03-30", "close": 8.48, "volume": 3174578.0}, {"date": "2023-03-31", "close": 8.16, "volume": 1987867.0}, {"date": "2023-04-03", "close": 8.36, "volume": 1466689.0}, {"date": "2023-04-04", "close": 8.44, "volume": 2825470.0}, {"date": "2023-04-05", "close": 7.32, "volume": 3214855.0}, {"date": "2023-04-06", "close": 7.88, "volume": 2566918.0}, {"date": "2023-04-10", "close": 7.4, "volume": 2691660.0}, {"date": "2023-04-11", "close": 8.28, "volume": 4534773.0}, {"date": "2023-04-12", "close": 7.92, "volume": 3016158.0}, {"date": "2023-04-13", "close": 8.04, "volume": 1832374.0}, {"date": "2023-04-14", "close": 8.12, "volume": 2554725.0}, {"date": "2023-04-17", "close": 8.12, "volume": 2221230.0}, {"date": "2023-04-18", "close": 8.2, "volume": 1706452.0}, {"date": "2023-04-19", "close": 7.88, "volume": 1697281.0}, {"date": "2023-04-20", "close": 7.72, "volume": 1452436.0}, {"date": "2023-04-21", "close": 7.32, "volume": 2889850.0}, {"date": "2023-04-24", "close": 7.16, "volume": 1765983.0}, {"date": "2023-04-25", "close": 6.92, "volume": 3143275.0}, {"date": "2023-04-26", "close": 6.84, "volume": 1448006.0}, {"date": "2023-04-27", "close": 7.0, "volume": 1356127.0}, {"date": "2023-04-28", "close": 6.8, "volume": 2147182.0}, {"date": "2023-05-01", "close": 6.68, "volume": 1345592.0}, {"date": "2023-05-02", "close": 6.52, "volume": 2314161.0}, {"date": "2023-05-03", "close": 6.28, "volume": 1864049.0}, {"date": "2023-05-04", "close": 6.44, "volume": 2274263.0}, {"date": "2023-05-05", "close": 6.88, "volume": 2266201.0}, {"date": "2023-05-08", "close": 6.84, "volume": 1733383.0}, {"date": "2023-05-09", "close": 6.44, "volume": 1888304.0}, {"date": "2023-05-10", "close": 6.32, "volume": 2282469.0}, {"date": "2023-05-11", "close": 6.56, "volume": 2266427.0}, {"date": "2023-05-12", "close": 6.08, "volume": 1501663.0}, {"date": "2023-05-15", "close": 6.56, "volume": 2304644.0}, {"date": "2023-05-16", "close": 7.0, "volume": 3921695.0}, {"date": "2023-05-17", "close": 7.28, "volume": 3348313.0}, {"date": "2023-05-18", "close": 6.56, "volume": 1747301.0}, {"date": "2023-05-19", "close": 6.32, "volume": 2885790.0}, {"date": "2023-05-22", "close": 6.32, "volume": 1378814.0}, {"date": "2023-05-23", "close": 6.04, "volume": 3597570.0}, {"date": "2023-05-24", "close": 5.64, "volume": 3442823.0}, {"date": "2023-05-25", "close": 5.28, "volume": 5670905.0}, {"date": "2023-05-26", "close": 5.36, "volume": 2534133.0}, {"date": "2023-05-30", "close": 5.16, "volume": 4486415.0}, {"date": "2023-05-31", "close": 5.12, "volume": 4694055.0}, {"date": "2023-06-01", "close": 5.56, "volume": 2957270.0}, {"date": "2023-06-02", "close": 5.68, "volume": 1656730.0}, {"date": "2023-06-05", "close": 5.44, "volume": 1716818.0}, {"date": "2023-06-06", "close": 6.0, "volume": 3244703.0}, {"date": "2023-06-07", "close": 6.28, "volume": 2783058.0}, {"date": "2023-06-08", "close": 6.36, "volume": 1735391.0}, {"date": "2023-06-09", "close": 6.32, "volume": 1613173.0}, {"date": "2023-06-12", "close": 6.48, "volume": 1690160.0}, {"date": "2023-06-13", "close": 6.64, "volume": 2443554.0}, {"date": "2023-06-14", "close": 6.64, "volume": 2007019.0}, {"date": "2023-06-15", "close": 6.72, "volume": 3067983.0}, {"date": "2023-06-16", "close": 6.24, "volume": 4233088.0}, {"date": "2023-06-20", "close": 5.8, "volume": 2573555.0}, {"date": "2023-06-21", "close": 5.8, "volume": 2711870.0}, {"date": "2023-06-22", "close": 5.72, "volume": 1018709.0}, {"date": "2023-06-23", "close": 5.48, "volume": 1432438.0}, {"date": "2023-06-26", "close": 5.56, "volume": 1978089.0}, {"date": "2023-06-27", "close": 6.04, "volume": 1767742.0}, {"date": "2023-06-28", "close": 6.08, "volume": 2457311.0}, {"date": "2023-06-29", "close": 5.84, "volume": 2021918.0}, {"date": "2023-06-30", "close": 5.72, "volume": 1938378.0}, {"date": "2023-07-03", "close": 6.04, "volume": 1226616.0}, {"date": "2023-07-05", "close": 6.0, "volume": 2130612.0}, {"date": "2023-07-06", "close": 5.56, "volume": 2153116.0}, {"date": "2023-07-07", "close": 5.92, "volume": 2669098.0}, {"date": "2023-07-10", "close": 5.84, "volume": 2070081.0}, {"date": "2023-07-11", "close": 6.08, "volume": 2163482.0}, {"date": "2023-07-12", "close": 6.52, "volume": 2899738.0}, {"date": "2023-07-13", "close": 6.68, "volume": 3095673.0}, {"date": "2023-07-14", "close": 6.36, "volume": 2944740.0}, {"date": "2023-07-17", "close": 6.24, "volume": 2076107.0}, {"date": "2023-07-18", "close": 6.08, "volume": 2860078.0}, {"date": "2023-07-19", "close": 6.36, "volume": 1627945.0}, {"date": "2023-07-20", "close": 6.2, "volume": 1777482.0}, {"date": "2023-07-21", "close": 6.08, "volume": 2409983.0}, {"date": "2023-07-24", "close": 6.8, "volume": 4928385.0}, {"date": "2023-07-25", "close": 6.72, "volume": 2829608.0}, {"date": "2023-07-26", "close": 7.2, "volume": 3603728.0}, {"date": "2023-07-27", "close": 7.04, "volume": 3484458.0}, {"date": "2023-07-28", "close": 7.28, "volume": 4962150.0}, {"date": "2023-07-31", "close": 7.12, "volume": 3407125.0}, {"date": "2023-08-01", "close": 6.76, "volume": 2806578.0}, {"date": "2023-08-02", "close": 6.52, "volume": 3387050.0}, {"date": "2023-08-03", "close": 6.92, "volume": 1923588.0}, {"date": "2023-08-04", "close": 6.84, "volume": 2132974.0}, {"date": "2023-08-07", "close": 6.44, "volume": 1702123.0}, {"date": "2023-08-08", "close": 6.28, "volume": 1694386.0}, {"date": "2023-08-09", "close": 6.4, "volume": 1332987.0}, {"date": "2023-08-10", "close": 6.44, "volume": 1321244.0}, {"date": "2023-08-11", "close": 6.08, "volume": 3274810.0}, {"date": "2023-08-14", "close": 5.64, "volume": 3260468.0}, {"date": "2023-08-15", "close": 5.36, "volume": 1618193.0}, {"date": "2023-08-16", "close": 5.24, "volume": 2299817.0}, {"date": "2023-08-17", "close": 5.36, "volume": 1376598.0}, {"date": "2023-08-18", "close": 5.2, "volume": 1720125.0}, {"date": "2023-08-21", "close": 5.24, "volume": 1344912.0}, {"date": "2023-08-22", "close": 5.0, "volume": 4742850.0}, {"date": "2023-08-23", "close": 5.0, "volume": 3026690.0}, {"date": "2023-08-24", "close": 4.6, "volume": 3373018.0}, {"date": "2023-08-25", "close": 4.68, "volume": 1196003.0}, {"date": "2023-08-28", "close": 4.76, "volume": 1470386.0}, {"date": "2023-08-29", "close": 5.08, "volume": 1468378.0}, {"date": "2023-08-30", "close": 4.84, "volume": 1301594.0}, {"date": "2023-08-31", "close": 4.84, "volume": 1555117.0}, {"date": "2023-09-01", "close": 5.2, "volume": 2949118.0}, {"date": "2023-09-05", "close": 4.92, "volume": 2052051.0}, {"date": "2023-09-06", "close": 4.84, "volume": 1710739.0}, {"date": "2023-09-07", "close": 4.64, "volume": 2383316.0}, {"date": "2023-09-08", "close": 4.68, "volume": 2866883.0}, {"date": "2023-09-11", "close": 4.84, "volume": 1813025.0}, {"date": "2023-09-12", "close": 4.76, "volume": 1557678.0}, {"date": "2023-09-13", "close": 4.72, "volume": 1014661.0}, {"date": "2023-09-14", "close": 4.8, "volume": 1726736.0}, {"date": "2023-09-15", "close": 4.44, "volume": 4001595.0}, {"date": "2023-09-18", "close": 4.2, "volume": 4635913.0}, {"date": "2023-09-19", "close": 4.24, "volume": 2962203.0}, {"date": "2023-09-20", "close": 4.48, "volume": 1657757.0}, {"date": "2023-09-21", "close": 4.36, "volume": 1954759.0}, {"date": "2023-09-22", "close": 4.56, "volume": 2220433.0}, {"date": "2023-09-25", "close": 4.4, "volume": 1045227.0}, {"date": "2023-09-26", "close": 4.36, "volume": 1917303.0}, {"date": "2023-09-27", "close": 4.4, "volume": 657011.0}, {"date": "2023-09-28", "close": 4.24, "volume": 1915064.0}, {"date": "2023-09-29", "close": 4.24, "volume": 1103198.0}, {"date": "2023-10-02", "close": 4.24, "volume": 1013075.0}, {"date": "2023-10-03", "close": 4.24, "volume": 1413854.0}, {"date": "2023-10-04", "close": 4.2, "volume": 1001433.0}, {"date": "2023-10-05", "close": 4.24, "volume": 1308329.0}, {"date": "2023-10-06", "close": 4.36, "volume": 1516215.0}, {"date": "2023-10-09", "close": 4.32, "volume": 1297805.0}, {"date": "2023-10-10", "close": 4.52, "volume": 2351834.0}, {"date": "2023-10-11", "close": 4.32, "volume": 2203324.0}, {"date": "2023-10-12", "close": 4.28, "volume": 1212000.0}, {"date": "2023-10-13", "close": 4.24, "volume": 886720.0}, {"date": "2023-10-16", "close": 4.28, "volume": 1454337.0}, {"date": "2023-10-17", "close": 4.08, "volume": 1964589.0}, {"date": "2023-10-18", "close": 3.7856, "volume": 8605653.0}, {"date": "2023-10-19", "close": 3.76, "volume": 5312703.0}, {"date": "2023-10-20", "close": 3.7988, "volume": 6854303.0}, {"date": "2023-10-23", "close": 3.7788, "volume": 4395590.0}, {"date": "2023-10-24", "close": 3.8132, "volume": 5243888.0}, {"date": "2023-10-25", "close": 3.8368, "volume": 2627333.0}, {"date": "2023-10-26", "close": 3.7664, "volume": 6116485.0}, {"date": "2023-10-27", "close": 3.7992, "volume": 4113813.0}, {"date": "2023-10-30", "close": 3.9604, "volume": 7605890.0}, {"date": "2023-10-31", "close": 3.8192, "volume": 8281685.0}, {"date": "2023-11-01", "close": 3.8348, "volume": 5687958.0}, {"date": "2023-11-02", "close": 4.04, "volume": 4581050.0}, {"date": "2023-11-03", "close": 4.4, "volume": 3811505.0}, {"date": "2023-11-06", "close": 4.48, "volume": 3365225.0}, {"date": "2023-11-07", "close": 4.24, "volume": 1521004.0}, {"date": "2023-11-08", "close": 4.24, "volume": 1642056.0}, {"date": "2023-11-09", "close": 4.12, "volume": 2021551.0}, {"date": "2023-11-10", "close": 4.04, "volume": 3947018.0}, {"date": "2023-11-13", "close": 4.08, "volume": 1518911.0}, {"date": "2023-11-14", "close": 3.2984, "volume": 24507463.0}, {"date": "2023-11-15", "close": 3.9968, "volume": 25266800.0}, {"date": "2023-11-16", "close": 3.68, "volume": 11667418.0}, {"date": "2023-11-17", "close": 3.6364, "volume": 7417415.0}, {"date": "2023-11-20", "close": 3.636, "volume": 6177425.0}, {"date": "2023-11-21", "close": 3.6228, "volume": 9017968.0}, {"date": "2023-11-22", "close": 3.6272, "volume": 9544835.0}, {"date": "2023-11-24", "close": 3.6204, "volume": 5678468.0}, {"date": "2023-11-27", "close": 3.4296, "volume": 10510730.0}, {"date": "2023-11-28", "close": 3.3704, "volume": 11512420.0}, {"date": "2023-11-29", "close": 3.3656, "volume": 19709870.0}, {"date": "2023-11-30", "close": 3.3956, "volume": 23100828.0}, {"date": "2023-12-01", "close": 3.6556, "volume": 11418828.0}, {"date": "2023-12-04", "close": 3.5312, "volume": 14603038.0}, {"date": "2023-12-05", "close": 3.2308, "volume": 17594095.0}, {"date": "2023-12-06", "close": 3.3104, "volume": 12032440.0}, {"date": "2023-12-07", "close": 3.4556, "volume": 7085958.0}, {"date": "2023-12-08", "close": 3.4696, "volume": 7880788.0}, {"date": "2023-12-11", "close": 3.5508, "volume": 14716598.0}, {"date": "2023-12-12", "close": 3.4412, "volume": 10285858.0}, {"date": "2023-12-13", "close": 3.7332, "volume": 10334748.0}, {"date": "2023-12-14", "close": 3.8108, "volume": 2500000.0}, {"date": "2023-12-15", "close": 3.55, "volume": 5505904.0}, {"date": "2023-12-18", "close": 3.16, "volume": 7287802.0}, {"date": "2023-12-19", "close": 3.0, "volume": 6707227.0}, {"date": "2023-12-20", "close": 2.79, "volume": 7423403.0}, {"date": "2023-12-21", "close": 2.88, "volume": 7239105.0}, {"date": "2023-12-22", "close": 2.8, "volume": 3384038.0}, {"date": "2023-12-26", "close": 2.8, "volume": 2992377.0}, {"date": "2023-12-27", "close": 2.79, "volume": 3353963.0}, {"date": "2023-12-28", "close": 3.01, "volume": 6419386.0}, {"date": "2023-12-29", "close": 3.07, "volume": 3227119.0}, {"date": "2024-01-02", "close": 2.92, "volume": 5211732.0}, {"date": "2024-01-03", "close": 2.83, "volume": 3282929.0}, {"date": "2024-01-04", "close": 2.84, "volume": 2434948.0}, {"date": "2024-01-05", "close": 2.86, "volume": 3164134.0}, {"date": "2024-01-08", "close": 2.7, "volume": 3791733.0}, {"date": "2024-01-09", "close": 2.62, "volume": 2857465.0}, {"date": "2024-01-10", "close": 2.58, "volume": 3003655.0}, {"date": "2024-01-11", "close": 2.56, "volume": 2655246.0}, {"date": "2024-01-12", "close": 2.54, "volume": 2467499.0}, {"date": "2024-01-16", "close": 2.27, "volume": 7432512.0}, {"date": "2024-01-17", "close": 2.15, "volume": 4753362.0}, {"date": "2024-01-18", "close": 2.21, "volume": 4605903.0}, {"date": "2024-01-19", "close": 2.24, "volume": 4004266.0}, {"date": "2024-01-22", "close": 2.17, "volume": 3261051.0}, {"date": "2024-01-23", "close": 2.38, "volume": 4923950.0}, {"date": "2024-01-24", "close": 2.46, "volume": 5897322.0}, {"date": "2024-01-25", "close": 2.52, "volume": 4820119.0}, {"date": "2024-01-26", "close": 2.44, "volume": 2816576.0}, {"date": "2024-01-29", "close": 2.41, "volume": 3998186.0}, {"date": "2024-01-30", "close": 2.33, "volume": 2489597.0}, {"date": "2024-01-31", "close": 2.37, "volume": 4323603.0}, {"date": "2024-02-01", "close": 2.39, "volume": 2497197.0}, {"date": "2024-02-02", "close": 2.39, "volume": 2563660.0}, {"date": "2024-02-05", "close": 2.33, "volume": 2352344.0}, {"date": "2024-02-06", "close": 2.55, "volume": 5177470.0}, {"date": "2024-02-07", "close": 2.43, "volume": 3246768.0}, {"date": "2024-02-08", "close": 2.31, "volume": 3299810.0}, {"date": "2024-02-09", "close": 2.28, "volume": 2950698.0}, {"date": "2024-02-12", "close": 2.45, "volume": 3092491.0}, {"date": "2024-02-13", "close": 2.36, "volume": 3642117.0}, {"date": "2024-02-14", "close": 2.42, "volume": 2324586.0}, {"date": "2024-02-15", "close": 2.44, "volume": 1920258.0}, {"date": "2024-02-16", "close": 2.57, "volume": 3965186.0}, {"date": "2024-02-20", "close": 2.56, "volume": 2446203.0}, {"date": "2024-02-21", "close": 2.6, "volume": 3030977.0}, {"date": "2024-02-22", "close": 2.65, "volume": 3153949.0}, {"date": "2024-02-23", "close": 2.78, "volume": 4874282.0}, {"date": "2024-02-26", "close": 2.86, "volume": 5642219.0}, {"date": "2024-02-27", "close": 3.05, "volume": 5558483.0}, {"date": "2024-02-28", "close": 3.02, "volume": 4919124.0}, {"date": "2024-02-29", "close": 3.12, "volume": 28516790.0}, {"date": "2024-03-01", "close": 3.22, "volume": 8300946.0}, {"date": "2024-03-04", "close": 2.92, "volume": 5587482.0}, {"date": "2024-03-05", "close": 2.56, "volume": 9892188.0}, {"date": "2024-03-06", "close": 2.59, "volume": 6741899.0}, {"date": "2024-03-07", "close": 2.58, "volume": 4363452.0}, {"date": "2024-03-08", "close": 2.65, "volume": 3572516.0}, {"date": "2024-03-11", "close": 2.69, "volume": 4230600.0}, {"date": "2024-03-12", "close": 2.91, "volume": 3681213.0}, {"date": "2024-03-13", "close": 2.96, "volume": 4984250.0}, {"date": "2024-03-14", "close": 2.83, "volume": 2399352.0}, {"date": "2024-03-15", "close": 2.91, "volume": 3533907.0}, {"date": "2024-03-18", "close": 3.01, "volume": 4533372.0}, {"date": "2024-03-19", "close": 3.09, "volume": 4686315.0}, {"date": "2024-03-20", "close": 3.37, "volume": 8063172.0}, {"date": "2024-03-21", "close": 4.91, "volume": 54715020.0}, {"date": "2024-03-22", "close": 4.48, "volume": 13751310.0}, {"date": "2024-03-25", "close": 4.35, "volume": 7468031.0}, {"date": "2024-03-26", "close": 4.32, "volume": 4561877.0}, {"date": "2024-03-27", "close": 4.29, "volume": 5035486.0}, {"date": "2024-03-28", "close": 4.22, "volume": 6410007.0}, {"date": "2024-04-01", "close": 4.39, "volume": 3430221.0}, {"date": "2024-04-02", "close": 4.51, "volume": 3821397.0}, {"date": "2024-04-03", "close": 4.38, "volume": 3563685.0}, {"date": "2024-04-04", "close": 4.33, "volume": 1769045.0}, {"date": "2024-04-05", "close": 4.28, "volume": 2265985.0}, {"date": "2024-04-08", "close": 4.29, "volume": 2431862.0}, {"date": "2024-04-09", "close": 4.44, "volume": 4610869.0}, {"date": "2024-04-10", "close": 4.25, "volume": 2948806.0}, {"date": "2024-04-11", "close": 4.3, "volume": 1717097.0}, {"date": "2024-04-12", "close": 4.14, "volume": 2627003.0}, {"date": "2024-04-15", "close": 4.09, "volume": 2151996.0}, {"date": "2024-04-16", "close": 4.09, "volume": 2391665.0}, {"date": "2024-04-17", "close": 4.16, "volume": 1981216.0}, {"date": "2024-04-18", "close": 4.27, "volume": 1890617.0}, {"date": "2024-04-19", "close": 4.34, "volume": 1465260.0}, {"date": "2024-04-22", "close": 4.39, "volume": 4106243.0}, {"date": "2024-04-23", "close": 4.36, "volume": 3439789.0}, {"date": "2024-04-24", "close": 4.55, "volume": 4309776.0}, {"date": "2024-04-25", "close": 4.58, "volume": 3348785.0}, {"date": "2024-04-26", "close": 4.68, "volume": 4757938.0}, {"date": "2024-04-29", "close": 4.53, "volume": 4948930.0}, {"date": "2024-04-30", "close": 4.39, "volume": 2579217.0}, {"date": "2024-05-01", "close": 4.4, "volume": 1290020.0}, {"date": "2024-05-02", "close": 4.64, "volume": 3422115.0}, {"date": "2024-05-03", "close": 4.7, "volume": 2041555.0}, {"date": "2024-05-06", "close": 4.64, "volume": 1642726.0}, {"date": "2024-05-07", "close": 4.76, "volume": 5194385.0}, {"date": "2024-05-08", "close": 4.5, "volume": 3214138.0}, {"date": "2024-05-09", "close": 4.61, "volume": 1573788.0}, {"date": "2024-05-10", "close": 4.55, "volume": 1728415.0}, {"date": "2024-05-13", "close": 4.66, "volume": 2585284.0}, {"date": "2024-05-14", "close": 4.56, "volume": 1547601.0}, {"date": "2024-05-15", "close": 4.53, "volume": 1860048.0}, {"date": "2024-05-16", "close": 4.55, "volume": 2179728.0}, {"date": "2024-05-17", "close": 4.72, "volume": 2663454.0}, {"date": "2024-05-20", "close": 4.47, "volume": 3777612.0}, {"date": "2024-05-21", "close": 4.43, "volume": 2125202.0}, {"date": "2024-05-22", "close": 4.35, "volume": 2146204.0}, {"date": "2024-05-23", "close": 4.27, "volume": 2427425.0}, {"date": "2024-05-24", "close": 4.28, "volume": 1890539.0}, {"date": "2024-05-28", "close": 4.3, "volume": 2231297.0}, {"date": "2024-05-29", "close": 4.52, "volume": 3511111.0}, {"date": "2024-05-30", "close": 4.55, "volume": 4900078.0}, {"date": "2024-05-31", "close": 4.48, "volume": 5138417.0}, {"date": "2024-06-03", "close": 4.38, "volume": 8626674.0}, {"date": "2024-06-04", "close": 2.03, "volume": 12929400.0}, {"date": "2024-06-05", "close": 2.23, "volume": 6796774.0}, {"date": "2024-06-06", "close": 2.42, "volume": 7824622.0}, {"date": "2024-06-07", "close": 2.29, "volume": 6043659.0}, {"date": "2024-06-10", "close": 2.3, "volume": 3134043.0}, {"date": "2024-06-11", "close": 2.15, "volume": 7290012.0}, {"date": "2024-06-12", "close": 2.1, "volume": 3806626.0}, {"date": "2024-06-13", "close": 2.18, "volume": 5871702.0}, {"date": "2024-06-14", "close": 2.2, "volume": 5384954.0}, {"date": "2024-06-17", "close": 2.37, "volume": 8404966.0}, {"date": "2024-06-18", "close": 2.32, "volume": 3699876.0}, {"date": "2024-06-20", "close": 2.22, "volume": 3443335.0}, {"date": "2024-06-21", "close": 2.19, "volume": 8439004.0}, {"date": "2024-06-24", "close": 2.26, "volume": 2086792.0}, {"date": "2024-06-25", "close": 2.24, "volume": 2796558.0}, {"date": "2024-06-26", "close": 2.48, "volume": 6187332.0}, {"date": "2024-06-27", "close": 2.31, "volume": 3469393.0}, {"date": "2024-06-28", "close": 2.37, "volume": 2817705.0}, {"date": "2024-07-01", "close": 2.44, "volume": 2544457.0}, {"date": "2024-07-02", "close": 2.85, "volume": 8166462.0}, {"date": "2024-07-03", "close": 2.95, "volume": 20757970.0}, {"date": "2024-07-05", "close": 2.95, "volume": 5015088.0}, {"date": "2024-07-08", "close": 2.54, "volume": 12882790.0}, {"date": "2024-07-09", "close": 2.97, "volume": 10366450.0}, {"date": "2024-07-10", "close": 2.87, "volume": 3600981.0}, {"date": "2024-07-11", "close": 2.95, "volume": 4303901.0}, {"date": "2024-07-12", "close": 2.95, "volume": 2357728.0}, {"date": "2024-07-15", "close": 2.88, "volume": 1549051.0}, {"date": "2024-07-16", "close": 2.83, "volume": 2056664.0}, {"date": "2024-07-17", "close": 2.71, "volume": 1972965.0}, {"date": "2024-07-18", "close": 2.75, "volume": 1806994.0}, {"date": "2024-07-19", "close": 2.81, "volume": 1147587.0}, {"date": "2024-07-22", "close": 2.89, "volume": 1395126.0}, {"date": "2024-07-23", "close": 2.77, "volume": 744253.0}, {"date": "2024-07-24", "close": 2.75, "volume": 1256411.0}, {"date": "2024-07-25", "close": 2.75, "volume": 1667304.0}, {"date": "2024-07-26", "close": 2.94, "volume": 2015582.0}, {"date": "2024-07-29", "close": 2.9, "volume": 2683151.0}, {"date": "2024-07-30", "close": 2.8, "volume": 1473777.0}, {"date": "2024-07-31", "close": 2.84, "volume": 1659072.0}, {"date": "2024-08-01", "close": 2.68, "volume": 3779419.0}, {"date": "2024-08-02", "close": 2.7, "volume": 1120198.0}, {"date": "2024-08-05", "close": 2.7, "volume": 1686595.0}, {"date": "2024-08-06", "close": 2.82, "volume": 1270647.0}, {"date": "2024-08-07", "close": 2.71, "volume": 1563778.0}, {"date": "2024-08-08", "close": 2.77, "volume": 972560.0}, {"date": "2024-08-09", "close": 2.7, "volume": 877315.0}, {"date": "2024-08-12", "close": 2.69, "volume": 710892.0}, {"date": "2024-08-13", "close": 2.79, "volume": 1245323.0}, {"date": "2024-08-14", "close": 2.75, "volume": 1688464.0}, {"date": "2024-08-15", "close": 2.85, "volume": 1414366.0}, {"date": "2024-08-16", "close": 2.83, "volume": 850868.0}, {"date": "2024-08-19", "close": 2.8, "volume": 2256391.0}, {"date": "2024-08-20", "close": 2.66, "volume": 1514662.0}, {"date": "2024-08-21", "close": 2.73, "volume": 1266969.0}, {"date": "2024-08-22", "close": 2.34, "volume": 7544793.0}, {"date": "2024-08-23", "close": 2.28, "volume": 2391964.0}, {"date": "2024-08-26", "close": 2.37, "volume": 3823554.0}, {"date": "2024-08-27", "close": 2.28, "volume": 1237681.0}, {"date": "2024-08-28", "close": 2.24, "volume": 4331558.0}, {"date": "2024-08-29", "close": 2.23, "volume": 2178626.0}, {"date": "2024-08-30", "close": 2.27, "volume": 1788686.0}, {"date": "2024-09-03", "close": 2.28, "volume": 4687696.0}, {"date": "2024-09-04", "close": 2.25, "volume": 3096869.0}, {"date": "2024-09-05", "close": 2.23, "volume": 2449085.0}, {"date": "2024-09-06", "close": 2.26, "volume": 1412622.0}, {"date": "2024-09-09", "close": 2.21, "volume": 3380326.0}, {"date": "2024-09-10", "close": 2.19, "volume": 4116481.0}, {"date": "2024-09-11", "close": 2.19, "volume": 1601934.0}, {"date": "2024-09-12", "close": 2.17, "volume": 2878226.0}, {"date": "2024-09-13", "close": 2.23, "volume": 2254653.0}, {"date": "2024-09-16", "close": 2.2, "volume": 1514602.0}, {"date": "2024-09-17", "close": 2.23, "volume": 1047476.0}, {"date": "2024-09-18", "close": 2.21, "volume": 840926.0}, {"date": "2024-09-19", "close": 2.29, "volume": 1848242.0}, {"date": "2024-09-20", "close": 2.27, "volume": 2696328.0}, {"date": "2024-09-23", "close": 2.3, "volume": 1046813.0}, {"date": "2024-09-24", "close": 2.52, "volume": 6930261.0}, {"date": "2024-09-25", "close": 2.43, "volume": 2215882.0}, {"date": "2024-09-26", "close": 2.84, "volume": 8433724.0}, {"date": "2024-09-27", "close": 3.38, "volume": 9748099.0}, {"date": "2024-09-30", "close": 3.49, "volume": 9223388.0}, {"date": "2024-10-01", "close": 3.67, "volume": 5830815.0}, {"date": "2024-10-02", "close": 4.15, "volume": 10978450.0}, {"date": "2024-10-03", "close": 3.95, "volume": 6317810.0}, {"date": "2024-10-04", "close": 4.03, "volume": 4126062.0}, {"date": "2024-10-07", "close": 3.97, "volume": 4523634.0}, {"date": "2024-10-08", "close": 3.4, "volume": 4959926.0}, {"date": "2024-10-09", "close": 3.39, "volume": 3391767.0}, {"date": "2024-10-10", "close": 3.4, "volume": 3007814.0}, {"date": "2024-10-11", "close": 3.37, "volume": 1848127.0}, {"date": "2024-10-14", "close": 3.45, "volume": 3925437.0}, {"date": "2024-10-15", "close": 3.18, "volume": 3765938.0}, {"date": "2024-10-16", "close": 3.22, "volume": 1612828.0}, {"date": "2024-10-17", "close": 3.01, "volume": 3948521.0}, {"date": "2024-10-18", "close": 3.16, "volume": 3010280.0}, {"date": "2024-10-21", "close": 3.03, "volume": 4733245.0}, {"date": "2024-10-22", "close": 3.05, "volume": 2142472.0}, {"date": "2024-10-23", "close": 2.89, "volume": 1307872.0}, {"date": "2024-10-24", "close": 2.82, "volume": 1253094.0}, {"date": "2024-10-25", "close": 2.77, "volume": 2933779.0}, {"date": "2024-10-28", "close": 2.74, "volume": 2286953.0}, {"date": "2024-10-29", "close": 2.65, "volume": 1409947.0}, {"date": "2024-10-30", "close": 2.6, "volume": 1797793.0}, {"date": "2024-10-31", "close": 2.68, "volume": 2268602.0}, {"date": "2024-11-01", "close": 2.61, "volume": 1433952.0}, {"date": "2024-11-04", "close": 2.56, "volume": 2420238.0}, {"date": "2024-11-05", "close": 2.63, "volume": 2235748.0}, {"date": "2024-11-06", "close": 2.66, "volume": 1685499.0}, {"date": "2024-11-07", "close": 2.81, "volume": 4288675.0}, {"date": "2024-11-08", "close": 2.59, "volume": 3170144.0}, {"date": "2024-11-11", "close": 2.53, "volume": 2395821.0}, {"date": "2024-11-12", "close": 2.44, "volume": 3288210.0}, {"date": "2024-11-13", "close": 2.41, "volume": 2231941.0}, {"date": "2024-11-14", "close": 2.33, "volume": 3635323.0}, {"date": "2024-11-15", "close": 2.31, "volume": 1938947.0}, {"date": "2024-11-18", "close": 2.28, "volume": 4266168.0}, {"date": "2024-11-19", "close": 2.4, "volume": 1412307.0}, {"date": "2024-11-20", "close": 2.41, "volume": 1104812.0}, {"date": "2024-11-21", "close": 2.34, "volume": 1014883.0}, {"date": "2024-11-22", "close": 2.35, "volume": 1091131.0}, {"date": "2024-11-25", "close": 2.33, "volume": 2888480.0}, {"date": "2024-11-26", "close": 2.3, "volume": 2309482.0}, {"date": "2024-11-27", "close": 2.51, "volume": 2244388.0}, {"date": "2024-11-29", "close": 2.45, "volume": 4607244.0}, {"date": "2024-12-02", "close": 2.39, "volume": 4569057.0}, {"date": "2024-12-03", "close": 2.45, "volume": 2668822.0}, {"date": "2024-12-04", "close": 2.49, "volume": 2242488.0}, {"date": "2024-12-05", "close": 2.49, "volume": 2683026.0}, {"date": "2024-12-06", "close": 2.56, "volume": 1544366.0}, {"date": "2024-12-09", "close": 2.92, "volume": 7431891.0}, {"date": "2024-12-10", "close": 2.66, "volume": 3063723.0}, {"date": "2024-12-11", "close": 2.63, "volume": 3558628.0}, {"date": "2024-12-12", "close": 2.64, "volume": 3008985.0}, {"date": "2024-12-13", "close": 2.72, "volume": 19052600.0}, {"date": "2024-12-16", "close": 2.6, "volume": 3599045.0}, {"date": "2024-12-17", "close": 2.53, "volume": 2813063.0}, {"date": "2024-12-18", "close": 2.42, "volume": 3262771.0}, {"date": "2024-12-19", "close": 2.41, "volume": 1875001.0}, {"date": "2024-12-20", "close": 2.46, "volume": 4691067.0}, {"date": "2024-12-23", "close": 2.43, "volume": 1420561.0}, {"date": "2024-12-24", "close": 2.39, "volume": 773332.0}, {"date": "2024-12-26", "close": 2.43, "volume": 1838094.0}, {"date": "2024-12-27", "close": 2.43, "volume": 1110741.0}, {"date": "2024-12-30", "close": 2.4, "volume": 2601760.0}, {"date": "2024-12-31", "close": 2.39, "volume": 1461318.0}, {"date": "2025-01-02", "close": 2.39, "volume": 2621629.0}, {"date": "2025-01-03", "close": 2.38, "volume": 1205034.0}, {"date": "2025-01-06", "close": 2.36, "volume": 3212110.0}, {"date": "2025-01-07", "close": 2.45, "volume": 2632907.0}, {"date": "2025-01-08", "close": 2.41, "volume": 2062340.0}, {"date": "2025-01-10", "close": 2.37, "volume": 2654357.0}, {"date": "2025-01-13", "close": 2.31, "volume": 1263743.0}, {"date": "2025-01-14", "close": 2.33, "volume": 1940763.0}, {"date": "2025-01-15", "close": 2.43, "volume": 2543618.0}, {"date": "2025-01-16", "close": 2.52, "volume": 2797407.0}, {"date": "2025-01-17", "close": 2.52, "volume": 4091974.0}, {"date": "2025-01-21", "close": 2.72, "volume": 4607181.0}, {"date": "2025-01-22", "close": 2.78, "volume": 3979442.0}, {"date": "2025-01-23", "close": 2.79, "volume": 2601072.0}, {"date": "2025-01-24", "close": 2.89, "volume": 3524777.0}, {"date": "2025-01-27", "close": 2.49, "volume": 4673737.0}, {"date": "2025-01-28", "close": 2.32, "volume": 7276396.0}, {"date": "2025-01-29", "close": 2.26, "volume": 2348663.0}, {"date": "2025-01-30", "close": 2.38, "volume": 2758175.0}, {"date": "2025-01-31", "close": 2.31, "volume": 2192701.0}, {"date": "2025-02-03", "close": 2.37, "volume": 2449607.0}, {"date": "2025-02-04", "close": 2.43, "volume": 3264881.0}, {"date": "2025-02-05", "close": 2.33, "volume": 3203515.0}, {"date": "2025-02-06", "close": 2.38, "volume": 5936840.0}, {"date": "2025-02-07", "close": 2.47, "volume": 4887958.0}, {"date": "2025-02-10", "close": 2.62, "volume": 3418597.0}, {"date": "2025-02-11", "close": 2.53, "volume": 4002584.0}, {"date": "2025-02-12", "close": 2.63, "volume": 5730086.0}, {"date": "2025-02-13", "close": 2.74, "volume": 3337719.0}, {"date": "2025-02-14", "close": 2.88, "volume": 5665514.0}, {"date": "2025-02-18", "close": 2.92, "volume": 3054480.0}, {"date": "2025-02-19", "close": 2.85, "volume": 3459166.0}, {"date": "2025-02-20", "close": 2.94, "volume": 3721105.0}, {"date": "2025-02-21", "close": 3.1, "volume": 5631997.0}, {"date": "2025-02-24", "close": 3.0, "volume": 2822808.0}, {"date": "2025-02-25", "close": 3.02, "volume": 3255400.0}, {"date": "2025-02-26", "close": 3.16, "volume": 2628574.0}, {"date": "2025-02-27", "close": 3.14, "volume": 2644934.0}, {"date": "2025-02-28", "close": 2.9, "volume": 2961278.0}, {"date": "2025-03-03", "close": 2.88, "volume": 4495761.0}, {"date": "2025-03-04", "close": 2.97, "volume": 3826953.0}, {"date": "2025-03-05", "close": 3.11, "volume": 3582776.0}, {"date": "2025-03-06", "close": 3.24, "volume": 3374368.0}, {"date": "2025-03-07", "close": 3.16, "volume": 2734451.0}, {"date": "2025-03-10", "close": 2.98, "volume": 3671975.0}, {"date": "2025-03-11", "close": 3.15, "volume": 5841692.0}, {"date": "2025-03-12", "close": 3.16, "volume": 4565958.0}, {"date": "2025-03-13", "close": 3.08, "volume": 3361460.0}, {"date": "2025-03-14", "close": 3.19, "volume": 4190239.0}, {"date": "2025-03-17", "close": 3.19, "volume": 6622977.0}, {"date": "2025-03-18", "close": 3.21, "volume": 3079901.0}, {"date": "2025-03-19", "close": 3.19, "volume": 4820145.0}, {"date": "2025-03-20", "close": 3.01, "volume": 3287246.0}, {"date": "2025-03-21", "close": 3.01, "volume": 7819198.0}, {"date": "2025-03-24", "close": 2.98, "volume": 3363729.0}, {"date": "2025-03-25", "close": 3.07, "volume": 2495813.0}, {"date": "2025-03-26", "close": 3.06, "volume": 3880466.0}, {"date": "2025-03-27", "close": 3.06, "volume": 2338353.0}, {"date": "2025-03-28", "close": 2.96, "volume": 3132357.0}, {"date": "2025-03-31", "close": 2.97, "volume": 3357170.0}, {"date": "2025-04-01", "close": 2.96, "volume": 2923243.0}, {"date": "2025-04-02", "close": 3.02, "volume": 3603661.0}, {"date": "2025-04-03", "close": 2.9, "volume": 2882053.0}, {"date": "2025-04-04", "close": 2.64, "volume": 4839370.0}, {"date": "2025-04-07", "close": 2.48, "volume": 5632531.0}, {"date": "2025-04-08", "close": 2.45, "volume": 4739279.0}, {"date": "2025-04-09", "close": 2.58, "volume": 4777755.0}, {"date": "2025-04-10", "close": 2.55, "volume": 5596568.0}, {"date": "2025-04-11", "close": 2.51, "volume": 3590645.0}, {"date": "2025-04-14", "close": 2.47, "volume": 7133127.0}, {"date": "2025-04-15", "close": 2.56, "volume": 6777424.0}, {"date": "2025-04-16", "close": 2.43, "volume": 3410141.0}, {"date": "2025-04-17", "close": 2.36, "volume": 4723497.0}, {"date": "2025-04-21", "close": 2.38, "volume": 2636196.0}, {"date": "2025-04-22", "close": 2.47, "volume": 2669254.0}, {"date": "2025-04-23", "close": 2.62, "volume": 2340820.0}, {"date": "2025-04-24", "close": 2.95, "volume": 10607790.0}, {"date": "2025-04-25", "close": 3.12, "volume": 5484658.0}, {"date": "2025-04-28", "close": 2.95, "volume": 4354352.0}, {"date": "2025-04-29", "close": 2.89, "volume": 3905205.0}, {"date": "2025-04-30", "close": 2.9, "volume": 3760666.0}, {"date": "2025-05-01", "close": 2.81, "volume": 2684378.0}, {"date": "2025-05-02", "close": 2.9, "volume": 2219373.0}, {"date": "2025-05-05", "close": 2.96, "volume": 4472051.0}, {"date": "2025-05-06", "close": 2.92, "volume": 3212849.0}, {"date": "2025-05-07", "close": 2.76, "volume": 5608936.0}, {"date": "2025-05-08", "close": 2.74, "volume": 5009831.0}, {"date": "2025-05-09", "close": 2.74, "volume": 1142609.0}, {"date": "2025-05-12", "close": 2.86, "volume": 2707703.0}, {"date": "2025-05-13", "close": 2.89, "volume": 1743795.0}, {"date": "2025-05-14", "close": 2.97, "volume": 4919476.0}, {"date": "2025-05-15", "close": 2.92, "volume": 3185569.0}, {"date": "2025-05-16", "close": 3.02, "volume": 4317138.0}, {"date": "2025-05-19", "close": 3.1, "volume": 4390271.0}, {"date": "2025-05-20", "close": 3.05, "volume": 2374795.0}, {"date": "2025-05-21", "close": 2.94, "volume": 3998939.0}, {"date": "2025-05-22", "close": 2.9, "volume": 3810945.0}, {"date": "2025-05-23", "close": 2.93, "volume": 3889636.0}, {"date": "2025-05-27", "close": 3.15, "volume": 7845372.0}, {"date": "2025-05-28", "close": 3.04, "volume": 2882786.0}, {"date": "2025-05-29", "close": 3.1, "volume": 3932285.0}, {"date": "2025-05-30", "close": 2.93, "volume": 3804433.0}, {"date": "2025-06-02", "close": 2.89, "volume": 3281984.0}, {"date": "2025-06-03", "close": 2.88, "volume": 1851467.0}, {"date": "2025-06-04", "close": 2.96, "volume": 1617704.0}, {"date": "2025-06-05", "close": 2.92, "volume": 2005598.0}, {"date": "2025-06-06", "close": 2.9, "volume": 2233543.0}, {"date": "2025-06-09", "close": 2.88, "volume": 5473044.0}, {"date": "2025-06-10", "close": 2.9, "volume": 2133355.0}, {"date": "2025-06-11", "close": 2.94, "volume": 1732253.0}, {"date": "2025-06-12", "close": 2.92, "volume": 3035357.0}, {"date": "2025-06-13", "close": 2.8, "volume": 2660831.0}, {"date": "2025-06-16", "close": 2.87, "volume": 1785819.0}, {"date": "2025-06-17", "close": 2.9, "volume": 1156624.0}, {"date": "2025-06-18", "close": 2.86, "volume": 1557655.0}, {"date": "2025-06-20", "close": 2.79, "volume": 9133283.0}, {"date": "2025-06-23", "close": 2.79, "volume": 1561709.0}, {"date": "2025-06-24", "close": 2.82, "volume": 2707558.0}, {"date": "2025-06-25", "close": 2.8, "volume": 1481220.0}, {"date": "2025-06-26", "close": 2.79, "volume": 1504683.0}, {"date": "2025-06-27", "close": 2.74, "volume": 2077727.0}, {"date": "2025-06-30", "close": 2.79, "volume": 2070661.0}, {"date": "2025-07-01", "close": 2.73, "volume": 2240705.0}, {"date": "2025-07-02", "close": 2.76, "volume": 1702990.0}, {"date": "2025-07-03", "close": 2.79, "volume": 721298.0}, {"date": "2025-07-07", "close": 2.74, "volume": 3374509.0}, {"date": "2025-07-08", "close": 2.74, "volume": 3261993.0}, {"date": "2025-07-09", "close": 2.66, "volume": 1702676.0}, {"date": "2025-07-10", "close": 2.69, "volume": 1193831.0}, {"date": "2025-07-11", "close": 2.7, "volume": 1553339.0}, {"date": "2025-07-14", "close": 2.75, "volume": 1680931.0}, {"date": "2025-07-15", "close": 2.74, "volume": 1848264.0}, {"date": "2025-07-16", "close": 2.74, "volume": 1177861.0}, {"date": "2025-07-17", "close": 2.77, "volume": 1096907.0}, {"date": "2025-07-18", "close": 2.77, "volume": 1617172.0}, {"date": "2025-07-21", "close": 2.91, "volume": 3080497.0}, {"date": "2025-07-22", "close": 2.95, "volume": 3001821.0}, {"date": "2025-07-23", "close": 3.17, "volume": 6683878.0}, {"date": "2025-07-24", "close": 3.35, "volume": 8252259.0}, {"date": "2025-07-25", "close": 2.94, "volume": 6888525.0}, {"date": "2025-07-28", "close": 2.88, "volume": 3051116.0}, {"date": "2025-07-29", "close": 2.86, "volume": 2093147.0}, {"date": "2025-07-30", "close": 2.82, "volume": 1453260.0}, {"date": "2025-07-31", "close": 2.89, "volume": 1948389.0}, {"date": "2025-08-01", "close": 2.83, "volume": 1485900.0}, {"date": "2025-08-04", "close": 2.88, "volume": 1759588.0}, {"date": "2025-08-05", "close": 2.83, "volume": 1582086.0}, {"date": "2025-08-06", "close": 2.83, "volume": 1251911.0}, {"date": "2025-08-07", "close": 2.82, "volume": 2208093.0}, {"date": "2025-08-08", "close": 2.83, "volume": 1267942.0}, {"date": "2025-08-11", "close": 2.79, "volume": 1488688.0}, {"date": "2025-08-12", "close": 2.82, "volume": 793841.0}, {"date": "2025-08-13", "close": 2.89, "volume": 1164748.0}, {"date": "2025-08-14", "close": 2.85, "volume": 672309.0}, {"date": "2025-08-15", "close": 2.89, "volume": 1037580.0}, {"date": "2025-08-18", "close": 2.85, "volume": 1686515.0}, {"date": "2025-08-19", "close": 2.76, "volume": 1680523.0}, {"date": "2025-08-20", "close": 2.75, "volume": 1727616.0}, {"date": "2025-08-21", "close": 2.9, "volume": 1933548.0}, {"date": "2025-08-22", "close": 3.07, "volume": 3317845.0}, {"date": "2025-08-25", "close": 3.11, "volume": 2564406.0}, {"date": "2025-08-26", "close": 3.03, "volume": 2159762.0}, {"date": "2025-08-27", "close": 3.02, "volume": 1657357.0}, {"date": "2025-08-28", "close": 2.96, "volume": 905491.0}, {"date": "2025-08-29", "close": 2.94, "volume": 1202794.0}, {"date": "2025-09-02", "close": 3.08, "volume": 3314425.0}, {"date": "2025-09-03", "close": 3.07, "volume": 2682402.0}, {"date": "2025-09-04", "close": 2.96, "volume": 1844291.0}, {"date": "2025-09-05", "close": 3.01, "volume": 1510959.0}, {"date": "2025-09-08", "close": 2.92, "volume": 2026469.0}, {"date": "2025-09-09", "close": 3.02, "volume": 2010247.0}, {"date": "2025-09-10", "close": 2.93, "volume": 1267721.0}, {"date": "2025-09-11", "close": 3.02, "volume": 1393739.0}, {"date": "2025-09-12", "close": 3.01, "volume": 1714757.0}, {"date": "2025-09-15", "close": 3.03, "volume": 1306810.0}, {"date": "2025-09-16", "close": 2.97, "volume": 1328862.0}, {"date": "2025-09-17", "close": 3.14, "volume": 2381836.0}, {"date": "2025-09-18", "close": 3.21, "volume": 2053343.0}, {"date": "2025-09-19", "close": 3.32, "volume": 3984775.0}, {"date": "2025-09-22", "close": 3.42, "volume": 4953554.0}, {"date": "2025-09-23", "close": 3.41, "volume": 3999922.0}, {"date": "2025-09-24", "close": 3.4, "volume": 3128297.0}, {"date": "2025-09-25", "close": 3.42, "volume": 2400057.0}, {"date": "2025-09-26", "close": 3.59, "volume": 2851804.0}, {"date": "2025-09-29", "close": 4.06, "volume": 7461911.0}, {"date": "2025-09-30", "close": 4.06, "volume": 4344462.0}, {"date": "2025-10-01", "close": 4.4, "volume": 5785036.0}, {"date": "2025-10-02", "close": 4.36, "volume": 5234463.0}, {"date": "2025-10-03", "close": 4.0, "volume": 6129028.0}, {"date": "2025-10-06", "close": 4.09, "volume": 3452115.0}, {"date": "2025-10-07", "close": 3.87, "volume": 1797706.0}, {"date": "2025-10-08", "close": 3.99, "volume": 1668157.0}, {"date": "2025-10-09", "close": 3.93, "volume": 1441880.0}, {"date": "2025-10-10", "close": 3.62, "volume": 4068075.0}, {"date": "2025-10-13", "close": 3.78, "volume": 1501804.0}, {"date": "2025-10-14", "close": 3.65, "volume": 3255398.0}, {"date": "2025-10-15", "close": 3.64, "volume": 2603686.0}, {"date": "2025-10-16", "close": 3.31, "volume": 5289705.0}, {"date": "2025-10-17", "close": 3.2, "volume": 2646942.0}, {"date": "2025-10-20", "close": 3.24, "volume": 3636745.0}, {"date": "2025-10-21", "close": 3.25, "volume": 1704445.0}, {"date": "2025-10-22", "close": 3.22, "volume": 1687829.0}, {"date": "2025-10-23", "close": 3.21, "volume": 2652008.0}, {"date": "2025-10-24", "close": 3.3, "volume": 5848162.0}, {"date": "2025-10-27", "close": 3.31, "volume": 3339685.0}, {"date": "2025-10-28", "close": 2.98, "volume": 5647524.0}, {"date": "2025-10-29", "close": 2.82, "volume": 2463813.0}, {"date": "2025-10-30", "close": 2.8, "volume": 2472648.0}, {"date": "2025-10-31", "close": 3.12, "volume": 4829051.0}, {"date": "2025-11-03", "close": 2.97, "volume": 1769313.0}, {"date": "2025-11-04", "close": 2.85, "volume": 1696799.0}, {"date": "2025-11-05", "close": 2.85, "volume": 2357429.0}, {"date": "2025-11-06", "close": 2.82, "volume": 1031286.0}, {"date": "2025-11-07", "close": 2.83, "volume": 2089521.0}, {"date": "2025-11-10", "close": 2.89, "volume": 1657769.0}, {"date": "2025-11-11", "close": 2.83, "volume": 781464.0}, {"date": "2025-11-12", "close": 2.74, "volume": 1236855.0}, {"date": "2025-11-13", "close": 2.73, "volume": 1619370.0}, {"date": "2025-11-14", "close": 2.65, "volume": 1834038.0}, {"date": "2025-11-17", "close": 2.57, "volume": 1468240.0}, {"date": "2025-11-18", "close": 2.55, "volume": 2284970.0}, {"date": "2025-11-19", "close": 2.44, "volume": 2920300.0}, {"date": "2025-11-20", "close": 2.37, "volume": 2439726.0}, {"date": "2025-11-21", "close": 2.41, "volume": 1653059.0}, {"date": "2025-11-24", "close": 2.51, "volume": 1418546.0}, {"date": "2025-11-25", "close": 2.56, "volume": 2417912.0}, {"date": "2025-11-26", "close": 2.52, "volume": 1257603.0}, {"date": "2025-11-28", "close": 2.5, "volume": 1133457.0}, {"date": "2025-12-01", "close": 2.54, "volume": 1318507.0}, {"date": "2025-12-02", "close": 2.56, "volume": 2494141.0}, {"date": "2025-12-03", "close": 2.55, "volume": 772702.0}, {"date": "2025-12-04", "close": 2.55, "volume": 1395124.0}, {"date": "2025-12-05", "close": 2.62, "volume": 1312216.0}, {"date": "2025-12-08", "close": 2.65, "volume": 2404958.0}, {"date": "2025-12-09", "close": 2.63, "volume": 624216.0}, {"date": "2025-12-10", "close": 2.65, "volume": 646128.0}, {"date": "2025-12-11", "close": 2.7, "volume": 971161.0}, {"date": "2025-12-12", "close": 2.66, "volume": 718922.0}, {"date": "2025-12-15", "close": 2.58, "volume": 1548998.0}, {"date": "2025-12-16", "close": 2.6, "volume": 763283.0}, {"date": "2025-12-17", "close": 2.58, "volume": 698125.0}, {"date": "2025-12-18", "close": 2.62, "volume": 874735.0}, {"date": "2025-12-19", "close": 2.67, "volume": 1844873.0}, {"date": "2025-12-22", "close": 2.66, "volume": 922403.0}, {"date": "2025-12-23", "close": 2.66, "volume": 707528.0}, {"date": "2025-12-24", "close": 2.64, "volume": 543645.0}, {"date": "2025-12-26", "close": 2.65, "volume": 613454.0}, {"date": "2025-12-29", "close": 2.58, "volume": 980726.0}, {"date": "2025-12-30", "close": 2.57, "volume": 855412.0}, {"date": "2025-12-31", "close": 2.56, "volume": 873790.0}, {"date": "2026-01-02", "close": 2.69, "volume": 928249.0}, {"date": "2026-01-05", "close": 2.76, "volume": 969732.0}, {"date": "2026-01-06", "close": 2.72, "volume": 1163915.0}, {"date": "2026-01-07", "close": 2.72, "volume": 1050672.0}, {"date": "2026-01-08", "close": 2.72, "volume": 499918.0}, {"date": "2026-01-09", "close": 2.63, "volume": 910879.0}, {"date": "2026-01-12", "close": 2.69, "volume": 1099328.0}, {"date": "2026-01-13", "close": 2.7, "volume": 1507343.0}, {"date": "2026-01-14", "close": 2.6, "volume": 2400027.0}, {"date": "2026-01-15", "close": 2.6, "volume": 1179048.0}, {"date": "2026-01-16", "close": 2.62, "volume": 765438.0}, {"date": "2026-01-20", "close": 2.58, "volume": 1750550.0}, {"date": "2026-01-21", "close": 2.67, "volume": 984240.0}, {"date": "2026-01-22", "close": 2.71, "volume": 1180261.0}, {"date": "2026-01-23", "close": 2.67, "volume": 618500.0}, {"date": "2026-01-26", "close": 2.66, "volume": 1337038.0}, {"date": "2026-01-27", "close": 2.69, "volume": 717792.0}, {"date": "2026-01-28", "close": 2.67, "volume": 1382520.0}, {"date": "2026-01-29", "close": 2.71, "volume": 960340.0}, {"date": "2026-01-30", "close": 2.66, "volume": 1229766.0}, {"date": "2026-02-02", "close": 2.6, "volume": 1084997.0}, {"date": "2026-02-03", "close": 2.55, "volume": 1301484.0}, {"date": "2026-02-04", "close": 2.51, "volume": 1390173.0}, {"date": "2026-02-05", "close": 2.62, "volume": 2464470.0}, {"date": "2026-02-06", "close": 2.89, "volume": 2616579.0}, {"date": "2026-02-09", "close": 2.88, "volume": 2283810.0}, {"date": "2026-02-10", "close": 2.93, "volume": 1069821.0}, {"date": "2026-02-11", "close": 2.89, "volume": 960812.0}, {"date": "2026-02-12", "close": 2.76, "volume": 2177771.0}, {"date": "2026-02-13", "close": 2.69, "volume": 666347.0}, {"date": "2026-02-17", "close": 3.11, "volume": 4906986.0}, {"date": "2026-02-18", "close": 3.05, "volume": 966743.0}, {"date": "2026-02-19", "close": 2.95, "volume": 1014843.0}, {"date": "2026-02-20", "close": 2.82, "volume": 989586.0}, {"date": "2026-02-23", "close": 2.73, "volume": 931139.0}, {"date": "2026-02-24", "close": 2.74, "volume": 850367.0}, {"date": "2026-02-25", "close": 2.74, "volume": 852685.0}, {"date": "2026-02-26", "close": 2.7, "volume": 1019424.0}, {"date": "2026-02-27", "close": 2.6, "volume": 1230972.0}, {"date": "2026-03-02", "close": 2.54, "volume": 1166802.0}, {"date": "2026-03-03", "close": 2.43, "volume": 2741158.0}, {"date": "2026-03-04", "close": 2.42, "volume": 1666699.0}, {"date": "2026-03-05", "close": 2.46, "volume": 1462196.0}, {"date": "2026-03-06", "close": 2.42, "volume": 1460128.0}, {"date": "2026-03-09", "close": 2.38, "volume": 1599200.0}, {"date": "2026-03-10", "close": 2.39, "volume": 2041443.0}, {"date": "2026-03-11", "close": 2.29, "volume": 2056719.0}, {"date": "2026-03-12", "close": 2.23, "volume": 1452230.0}, {"date": "2026-03-13", "close": 2.25, "volume": 2403630.0}, {"date": "2026-03-16", "close": 2.26, "volume": 1323580.0}, {"date": "2026-03-17", "close": 2.28, "volume": 1035229.0}, {"date": "2026-03-18", "close": 2.26, "volume": 1646419.0}, {"date": "2026-03-19", "close": 2.2, "volume": 1631536.0}, {"date": "2026-03-20", "close": 2.05, "volume": 4465958.0}, {"date": "2026-03-23", "close": 1.88, "volume": 4518927.0}, {"date": "2026-03-24", "close": 1.84, "volume": 3751394.0}, {"date": "2026-03-25", "close": 1.93, "volume": 2066861.0}, {"date": "2026-03-26", "close": 1.89, "volume": 2012759.0}, {"date": "2026-03-27", "close": 1.82, "volume": 1089450.0}, {"date": "2026-03-30", "close": 1.78, "volume": 665001.0}, {"date": "2026-03-31", "close": 1.87, "volume": 1934257.0}, {"date": "2026-04-01", "close": 1.89, "volume": 587083.0}, {"date": "2026-04-02", "close": 1.86, "volume": 764614.0}, {"date": "2026-04-06", "close": 1.87, "volume": 728011.0}, {"date": "2026-04-07", "close": 1.8, "volume": 1021828.0}, {"date": "2026-04-08", "close": 1.91, "volume": 856113.0}, {"date": "2026-04-09", "close": 1.88, "volume": 714905.0}, {"date": "2026-04-10", "close": 1.88, "volume": 384715.0}, {"date": "2026-04-13", "close": 1.9, "volume": 363094.0}, {"date": "2026-04-14", "close": 1.94, "volume": 556705.0}, {"date": "2026-04-15", "close": 1.94, "volume": 460336.0}, {"date": "2026-04-16", "close": 2.03, "volume": 1684995.0}, {"date": "2026-04-17", "close": 1.89, "volume": 11511290.0}, {"date": "2026-04-20", "close": 1.9, "volume": 1393363.0}, {"date": "2026-04-21", "close": 1.87, "volume": 983101.0}, {"date": "2026-04-22", "close": 1.89, "volume": 754979.0}, {"date": "2026-04-23", "close": 1.86, "volume": 932953.0}, {"date": "2026-04-24", "close": 1.92, "volume": 705775.0}, {"date": "2026-04-27", "close": 1.9, "volume": 708901.0}, {"date": "2026-04-28", "close": 1.9, "volume": 1116511.0}, {"date": "2026-04-29", "close": 1.86, "volume": 872791.0}, {"date": "2026-04-30", "close": 1.91, "volume": 944553.0}, {"date": "2026-05-01", "close": 1.95, "volume": 943523.0}, {"date": "2026-05-04", "close": 1.97, "volume": 921546.0}, {"date": "2026-05-05", "close": 1.99, "volume": 1228889.0}, {"date": "2026-05-06", "close": 2.02, "volume": 2381824.0}, {"date": "2026-05-07", "close": 1.95, "volume": 969442.0}, {"date": "2026-05-08", "close": 1.95, "volume": 726079.0}, {"date": "2026-05-11", "close": 1.97, "volume": 798531.0}, {"date": "2026-05-12", "close": 1.94, "volume": 455805.0}, {"date": "2026-05-13", "close": 1.96, "volume": 713877.0}, {"date": "2026-05-14", "close": 1.91, "volume": 796858.0}, {"date": "2026-05-15", "close": 1.87, "volume": 422956.0}, {"date": "2026-05-18", "close": 1.82, "volume": 460839.0}, {"date": "2026-05-19", "close": 1.78, "volume": 855775.0}, {"date": "2026-05-20", "close": 1.79, "volume": 590452.0}, {"date": "2026-05-21", "close": 1.68, "volume": 1904147.0}, {"date": "2026-05-22", "close": 1.64, "volume": 2150897.0}, {"date": "2026-05-26", "close": 1.6, "volume": 1491810.0}, {"date": "2026-05-27", "close": 1.68, "volume": 1681882.0}, {"date": "2026-05-28", "close": 1.65, "volume": 1282181.0}, {"date": "2026-05-29", "close": 1.65, "volume": 2402332.0}, {"date": "2026-06-01", "close": 1.66, "volume": 1007673.0}, {"date": "2026-06-02", "close": 1.62, "volume": 1222904.0}, {"date": "2026-06-03", "close": 1.56, "volume": 1596292.0}, {"date": "2026-06-04", "close": 1.55, "volume": 2062792.0}, {"date": "2026-06-05", "close": 1.45, "volume": 1626267.0}, {"date": "2026-06-08", "close": 1.38, "volume": 1325826.0}, {"date": "2026-06-09", "close": 1.34, "volume": 1704132.0}, {"date": "2026-06-10", "close": 1.34, "volume": 1150634.0}, {"date": "2026-06-11", "close": 1.34, "volume": 1498104.0}, {"date": "2026-06-12", "close": 1.33, "volume": 1025566.0}, {"date": "2026-06-15", "close": 1.36, "volume": 956136.0}, {"date": "2026-06-16", "close": 1.36, "volume": 1582801.0}, {"date": "2026-06-17", "close": 1.35, "volume": 1000798.0}, {"date": "2026-06-18", "close": 1.25, "volume": 7663189.0}, {"date": "2026-06-22", "close": 1.25, "volume": 1389302.0}, {"date": "2026-06-23", "close": 1.27, "volume": 2479096.0}, {"date": "2026-06-24", "close": 1.28, "volume": 1454017.0}, {"date": "2026-06-25", "close": 1.23, "volume": 782227.0}, {"date": "2026-06-26", "close": 1.27, "volume": 473560.0}, {"date": "2026-06-29", "close": 1.34, "volume": 837078.0}, {"date": "2026-06-30", "close": 1.32, "volume": 604082.0}, {"date": "2026-07-01", "close": 1.43, "volume": 1001090.0}, {"date": "2026-07-02", "close": 1.4, "volume": 464443.0}, {"date": "2026-07-06", "close": 1.42, "volume": 425138.0}, {"date": "2026-07-07", "close": 1.36, "volume": 329688.0}, {"date": "2026-07-08", "close": 1.39, "volume": 363975.0}, {"date": "2026-07-09", "close": 1.36, "volume": 301025.0}, {"date": "2026-07-10", "close": 1.34, "volume": 294106.0}, {"date": "2026-07-13", "close": 1.25, "volume": 1034493.0}, {"date": "2026-07-14", "close": 1.29, "volume": 705524.0}, {"date": "2026-07-15", "close": 1.32, "volume": 415916.0}, {"date": "2026-07-16", "close": 1.35, "volume": 420630.0}, {"date": "2026-07-17", "close": 1.39, "volume": 523062.0}, {"date": "2026-07-20", "close": 1.36, "volume": 568338.0}, {"date": "2026-07-21", "close": 1.39, "volume": 440060.0}, {"date": "2026-07-22", "close": 1.37, "volume": 378837.0}, {"date": "2026-07-23", "close": 1.35, "volume": 336329.0}, {"date": "2026-07-24", "close": 1.38, "volume": 379202.0}], "refreshing": true}