{"ticker": "PLBY", "overview": {"cik": "1803914", "ticker": "PLBY", "name": "Playboy, Inc.", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061164", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006767", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060584", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000860", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000859", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006717", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105065", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-02", "title": "Form 8-K/A", "accession": "0001628280-26-060178", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006606", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059448", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006462", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000826", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000772", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055279", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055251", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049646", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049645", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049644", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049643", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049642", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047839", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005178", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005166", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047516", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 6060162.395500001, "net": -6060162.395500001, "insiders": 3, "first_date": "2026-08-24", "last_date": "2026-09-04"}, "metrics": {"ticker": "PLBY", "has_prices": true, "as_of": "2026-07-24", "last": 1.22, "prev_close": 1.23, "change": -0.010000000000000009, "change_pct": -0.008130081300813016, "session_volume": 655926.0, "vwap_5": 1.2341797640842622, "vwap_20": 1.252248406377455, "vwap_60": 1.3756265670567933, "vwap_250": 1.7557392855375051, "high_52w": 2.71, "low_52w": 1.11, "avg_volume_20": 1079302.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-436458", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Docler Holding S.a r.l. moves to a 12.8% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2044274/0001193125-26-436458-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0001012975-26-000989", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 9.2% passive stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000989-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "0001628280-26-061164", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Tracey E. Edmonds", "who_key": "Edmonds Tracey E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30043.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director sells $30K of PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026061164/0001628280-26-061164-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001628280-26-060584", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Tracey E. Edmonds", "who_key": "Edmonds Tracey E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10066.3575, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director sells $10K of PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026060584/0001628280-26-060584-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001012975-26-000860", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Gyorgy Gattyan", "who_key": "Gattyan Gyorgy", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47567.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053703/000101297526000860/0001012975-26-000860-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001012975-26-000859", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47567.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044453/000101297526000859/0001012975-26-000859-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001104659-26-105065", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Suhail Rizvi", "who_key": "RIZVI SUHAIL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 83037.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000110465926105065/0001104659-26-105065-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001628280-26-059448", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Tracey E. Edmonds", "who_key": "Edmonds Tracey E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20051.738, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director sells $20K of PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026059448/0001628280-26-059448-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001012975-26-000827", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Drawbridge Special Opportunities Fund LP", "who_key": "Drawbridge Special Opportunities Fund LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3000000.1500000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Big sell in PLBY \u2014 A 10% owner offloads $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000101297526000827/0001012975-26-000827-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001012975-26-000826", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3000000.1500000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "$3M sale: A 10% owner lightens up on PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024235/000101297526000826/0001012975-26-000826-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0001012975-26-000772", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 11.1% passive stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000772-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001628280-26-049642", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Bernhard L. Kohn III", "who_key": "Kohn Bernhard L III", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000162828026049642/0001628280-26-049642-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001628280-26-049643", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Jennifer Gajudo Cabalquinto", "who_key": "CABALQUINTO Jennifer Gajudo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000162828026049643/0001628280-26-049643-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001628280-26-049644", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Christopher Riley", "who_key": "Riley Christopher", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000162828026049644/0001628280-26-049644-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001628280-26-049645", "src": "INSIDERS", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Marc Crossman", "who_key": "CROSSMAN MARC", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CFO files routine paperwork on PLBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000162828026049645/0001628280-26-049645-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0001012975-26-000554", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Docler Holding S.a r.l. moves to a 12.9% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2044274/0001012975-26-000554-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198162}, {"id": "13DG-0001012975-26-000350", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Docler Holding S.a r.l. moves to a 12.9% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2044274/0001012975-26-000350-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297522}, {"id": "13DG-0001104659-26-042116", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Playboy, Inc.", "who_key": "Playboy, Inc.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Playboy, Inc. moves to a 16.09% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/0001104659-26-042116-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300402}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-436458", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Docler Holding S.a r.l. moves to a 12.8% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2044274/0001193125-26-436458-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0001012975-26-000989", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 9.2% passive stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000989-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0001012975-26-000772", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 11.1% passive stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000772-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001012975-26-000554", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Docler Holding S.a r.l. moves to a 12.9% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2044274/0001012975-26-000554-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198162}, {"id": "13DG-0001012975-26-000350", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Docler Holding S.a r.l.", "who_key": "Docler Holding S.a r.l.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Docler Holding S.a r.l. moves to a 12.9% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2044274/0001012975-26-000350-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297522}, {"id": "13DG-0001104659-26-042116", "src": "13DG", "ticker": "PLBY", "cik": "1803914", "company": "Playboy, Inc.", "company_raw": "Playboy, Inc.", "who": "Playboy, Inc.", "who_key": "Playboy, Inc.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Playboy, Inc. moves to a 16.09% activist stake in PLBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/0001104659-26-042116-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300402}], "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": "Playboy, Inc. - Common Stock", "new_value": "Playboy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001803914", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001803914", "applied": 1, "detected_at": "2026-10-27T02:33:47.286923"}]}, "key_people": [{"who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3000000.1500000004, "net": -3000000.1500000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3000000.1500000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024235/000101297526000826/0001012975-26-000826-index.htm"}], "latest": {"action": "SELL", "amount": 3000000.1500000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024235/000101297526000826/0001012975-26-000826-index.htm"}}, {"who": "Drawbridge Special Opportunities Fund LP", "who_key": "Drawbridge Special Opportunities Fund LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3000000.1500000004, "net": -3000000.1500000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3000000.1500000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000101297526000827/0001012975-26-000827-index.htm"}], "latest": {"action": "SELL", "amount": 3000000.1500000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803914/000101297526000827/0001012975-26-000827-index.htm"}}, {"who": "Tracey E. Edmonds", "who_key": "Edmonds Tracey E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 60162.095499999996, "net": -60162.095499999996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30043.999999999996, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026061164/0001628280-26-061164-index.htm"}, {"action": "SELL", "amount": 10066.3575, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026060584/0001628280-26-060584-index.htm"}, {"action": "SELL", "amount": 20051.738, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026059448/0001628280-26-059448-index.htm"}], "latest": {"action": "SELL", "amount": 30043.999999999996, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844982/000162828026061164/0001628280-26-061164-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -6000000.300000001}, {"date": "2026-08-26", "net": -20051.738}, {"date": "2026-09-03", "net": -10066.3575}, {"date": "2026-09-04", "net": -30043.999999999996}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061164", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006767", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060584", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000860", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000859", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006717", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105065", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-02", "title": "Form 8-K/A", "accession": "0001628280-26-060178", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006606", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059448", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006462", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000826", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000772", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055279", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055251", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049646", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049645", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049644", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049643", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049642", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047839", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005178", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005166", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047516", "price_sensitive": false}], "performance": {"ticker": "PLBY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 27.72, "volume": 885439.0}, {"date": "2021-07-28", "close": 28.32, "volume": 404837.0}, {"date": "2021-07-29", "close": 28.37, "volume": 389390.0}, {"date": "2021-07-30", "close": 28.18, "volume": 331781.0}, {"date": "2021-08-02", "close": 28.86, "volume": 322612.0}, {"date": "2021-08-03", "close": 28.34, "volume": 537614.0}, {"date": "2021-08-04", "close": 26.06, "volume": 963704.0}, {"date": "2021-08-05", "close": 26.48, "volume": 1387989.0}, {"date": "2021-08-06", "close": 26.57, "volume": 689992.0}, {"date": "2021-08-09", "close": 27.92, "volume": 1200993.0}, {"date": "2021-08-10", "close": 29.49, "volume": 1261833.0}, {"date": "2021-08-11", "close": 25.38, "volume": 2301426.0}, {"date": "2021-08-12", "close": 25.31, "volume": 1228119.0}, {"date": "2021-08-13", "close": 23.98, "volume": 1207049.0}, {"date": "2021-08-16", "close": 23.56, "volume": 1114334.0}, {"date": "2021-08-17", "close": 22.47, "volume": 1007088.0}, {"date": "2021-08-18", "close": 21.13, "volume": 1677128.0}, {"date": "2021-08-19", "close": 20.62, "volume": 1241604.0}, {"date": "2021-08-20", "close": 21.25, "volume": 911466.0}, {"date": "2021-08-23", "close": 22.75, "volume": 1099653.0}, {"date": "2021-08-24", "close": 23.16, "volume": 774921.0}, {"date": "2021-08-25", "close": 24.41, "volume": 1957825.0}, {"date": "2021-08-26", "close": 24.35, "volume": 1071860.0}, {"date": "2021-08-27", "close": 25.54, "volume": 993537.0}, {"date": "2021-08-30", "close": 24.38, "volume": 838543.0}, {"date": "2021-08-31", "close": 24.85, "volume": 633498.0}, {"date": "2021-09-01", "close": 26.34, "volume": 1601486.0}, {"date": "2021-09-02", "close": 26.45, "volume": 1106949.0}, {"date": "2021-09-03", "close": 27.17, "volume": 727488.0}, {"date": "2021-09-07", "close": 25.32, "volume": 1209206.0}, {"date": "2021-09-08", "close": 24.6, "volume": 750750.0}, {"date": "2021-09-09", "close": 24.91, "volume": 668532.0}, {"date": "2021-09-10", "close": 24.15, "volume": 339925.0}, {"date": "2021-09-13", "close": 23.96, "volume": 562779.0}, {"date": "2021-09-14", "close": 22.73, "volume": 533704.0}, {"date": "2021-09-15", "close": 22.89, "volume": 453576.0}, {"date": "2021-09-16", "close": 22.88, "volume": 458079.0}, {"date": "2021-09-17", "close": 22.94, "volume": 1909836.0}, {"date": "2021-09-20", "close": 21.8, "volume": 997557.0}, {"date": "2021-09-21", "close": 21.68, "volume": 425654.0}, {"date": "2021-09-22", "close": 23.88, "volume": 831935.0}, {"date": "2021-09-23", "close": 25.9, "volume": 1224274.0}, {"date": "2021-09-24", "close": 25.62, "volume": 673214.0}, {"date": "2021-09-27", "close": 26.3, "volume": 682135.0}, {"date": "2021-09-28", "close": 24.89, "volume": 682399.0}, {"date": "2021-09-29", "close": 24.14, "volume": 694719.0}, {"date": "2021-09-30", "close": 23.57, "volume": 349474.0}, {"date": "2021-10-01", "close": 24.85, "volume": 711235.0}, {"date": "2021-10-04", "close": 22.7, "volume": 1564668.0}, {"date": "2021-10-05", "close": 23.25, "volume": 818745.0}, {"date": "2021-10-06", "close": 22.78, "volume": 661992.0}, {"date": "2021-10-07", "close": 23.46, "volume": 566427.0}, {"date": "2021-10-08", "close": 23.1, "volume": 285014.0}, {"date": "2021-10-11", "close": 22.96, "volume": 388875.0}, {"date": "2021-10-12", "close": 23.56, "volume": 449603.0}, {"date": "2021-10-13", "close": 23.99, "volume": 1087781.0}, {"date": "2021-10-14", "close": 23.56, "volume": 851470.0}, {"date": "2021-10-15", "close": 22.7, "volume": 469551.0}, {"date": "2021-10-18", "close": 24.66, "volume": 1100845.0}, {"date": "2021-10-19", "close": 27.73, "volume": 2670497.0}, {"date": "2021-10-20", "close": 29.03, "volume": 2298197.0}, {"date": "2021-10-21", "close": 29.29, "volume": 1150520.0}, {"date": "2021-10-22", "close": 27.6, "volume": 845695.0}, {"date": "2021-10-25", "close": 27.42, "volume": 610216.0}, {"date": "2021-10-26", "close": 26.3, "volume": 719601.0}, {"date": "2021-10-27", "close": 26.52, "volume": 785643.0}, {"date": "2021-10-28", "close": 27.73, "volume": 419580.0}, {"date": "2021-10-29", "close": 28.08, "volume": 518066.0}, {"date": "2021-11-01", "close": 30.14, "volume": 1237076.0}, {"date": "2021-11-02", "close": 30.85, "volume": 715430.0}, {"date": "2021-11-03", "close": 31.8, "volume": 1183302.0}, {"date": "2021-11-04", "close": 30.57, "volume": 743273.0}, {"date": "2021-11-05", "close": 32.45, "volume": 635422.0}, {"date": "2021-11-08", "close": 32.56, "volume": 749599.0}, {"date": "2021-11-09", "close": 32.38, "volume": 453617.0}, {"date": "2021-11-10", "close": 31.08, "volume": 537437.0}, {"date": "2021-11-11", "close": 31.59, "volume": 489346.0}, {"date": "2021-11-12", "close": 32.72, "volume": 567745.0}, {"date": "2021-11-15", "close": 31.03, "volume": 1123156.0}, {"date": "2021-11-16", "close": 40.83, "volume": 6719845.0}, {"date": "2021-11-17", "close": 37.8, "volume": 2004839.0}, {"date": "2021-11-18", "close": 37.09, "volume": 3275338.0}, {"date": "2021-11-19", "close": 40.37, "volume": 1442379.0}, {"date": "2021-11-22", "close": 35.71, "volume": 1815974.0}, {"date": "2021-11-23", "close": 34.95, "volume": 2000578.0}, {"date": "2021-11-24", "close": 37.08, "volume": 1251655.0}, {"date": "2021-11-26", "close": 36.55, "volume": 566445.0}, {"date": "2021-11-29", "close": 38.6, "volume": 1740228.0}, {"date": "2021-11-30", "close": 38.35, "volume": 2157470.0}, {"date": "2021-12-01", "close": 35.01, "volume": 2369094.0}, {"date": "2021-12-02", "close": 37.22, "volume": 4774472.0}, {"date": "2021-12-03", "close": 35.49, "volume": 2193477.0}, {"date": "2021-12-06", "close": 32.57, "volume": 1985277.0}, {"date": "2021-12-07", "close": 36.14, "volume": 2335257.0}, {"date": "2021-12-08", "close": 35.72, "volume": 1379350.0}, {"date": "2021-12-09", "close": 34.93, "volume": 1020148.0}, {"date": "2021-12-10", "close": 34.22, "volume": 1827310.0}, {"date": "2021-12-13", "close": 31.3, "volume": 1821369.0}, {"date": "2021-12-14", "close": 30.08, "volume": 1985013.0}, {"date": "2021-12-15", "close": 30.83, "volume": 1461505.0}, {"date": "2021-12-16", "close": 27.19, "volume": 2079012.0}, {"date": "2021-12-17", "close": 27.295, "volume": 1868872.0}, {"date": "2021-12-20", "close": 28.56, "volume": 1443876.0}, {"date": "2021-12-21", "close": 28.52, "volume": 1871579.0}, {"date": "2021-12-22", "close": 28.42, "volume": 817226.0}, {"date": "2021-12-23", "close": 28.9, "volume": 1196888.0}, {"date": "2021-12-27", "close": 29.39, "volume": 1003392.0}, {"date": "2021-12-28", "close": 26.65, "volume": 1591867.0}, {"date": "2021-12-29", "close": 25.94, "volume": 1287138.0}, {"date": "2021-12-30", "close": 26.76, "volume": 826574.0}, {"date": "2021-12-31", "close": 26.64, "volume": 631888.0}, {"date": "2022-01-03", "close": 27.4, "volume": 897551.0}, {"date": "2022-01-04", "close": 25.95, "volume": 1023851.0}, {"date": "2022-01-05", "close": 23.59, "volume": 2124572.0}, {"date": "2022-01-06", "close": 24.38, "volume": 1631749.0}, {"date": "2022-01-07", "close": 24.65, "volume": 851519.0}, {"date": "2022-01-10", "close": 23.64, "volume": 1042575.0}, {"date": "2022-01-11", "close": 24.58, "volume": 1318990.0}, {"date": "2022-01-12", "close": 24.26, "volume": 727363.0}, {"date": "2022-01-13", "close": 22.64, "volume": 1080163.0}, {"date": "2022-01-14", "close": 21.98, "volume": 1177911.0}, {"date": "2022-01-18", "close": 19.93, "volume": 1764915.0}, {"date": "2022-01-19", "close": 18.62, "volume": 1831233.0}, {"date": "2022-01-20", "close": 17.34, "volume": 2304592.0}, {"date": "2022-01-21", "close": 16.17, "volume": 2420338.0}, {"date": "2022-01-24", "close": 16.82, "volume": 2388317.0}, {"date": "2022-01-25", "close": 16.02, "volume": 1711267.0}, {"date": "2022-01-26", "close": 14.78, "volume": 1538769.0}, {"date": "2022-01-27", "close": 13.61, "volume": 1846293.0}, {"date": "2022-01-28", "close": 14.05, "volume": 2787814.0}, {"date": "2022-01-31", "close": 15.89, "volume": 1406355.0}, {"date": "2022-02-01", "close": 16.95, "volume": 1550518.0}, {"date": "2022-02-02", "close": 16.57, "volume": 1785631.0}, {"date": "2022-02-03", "close": 15.4, "volume": 1859321.0}, {"date": "2022-02-04", "close": 15.4, "volume": 1297256.0}, {"date": "2022-02-07", "close": 15.55, "volume": 853000.0}, {"date": "2022-02-08", "close": 16.05, "volume": 874812.0}, {"date": "2022-02-09", "close": 16.78, "volume": 1064397.0}, {"date": "2022-02-10", "close": 16.12, "volume": 935484.0}, {"date": "2022-02-11", "close": 15.2, "volume": 1290469.0}, {"date": "2022-02-14", "close": 14.63, "volume": 1168840.0}, {"date": "2022-02-15", "close": 16.16, "volume": 977825.0}, {"date": "2022-02-16", "close": 16.33, "volume": 1012254.0}, {"date": "2022-02-17", "close": 15.81, "volume": 956603.0}, {"date": "2022-02-18", "close": 15.36, "volume": 890675.0}, {"date": "2022-02-22", "close": 15.11, "volume": 1153157.0}, {"date": "2022-02-23", "close": 14.19, "volume": 1058977.0}, {"date": "2022-02-24", "close": 15.72, "volume": 1198642.0}, {"date": "2022-02-25", "close": 16.16, "volume": 962618.0}, {"date": "2022-02-28", "close": 15.92, "volume": 939658.0}, {"date": "2022-03-01", "close": 14.62, "volume": 1533984.0}, {"date": "2022-03-02", "close": 16.42, "volume": 2369333.0}, {"date": "2022-03-03", "close": 15.14, "volume": 1196988.0}, {"date": "2022-03-04", "close": 14.69, "volume": 1567229.0}, {"date": "2022-03-07", "close": 14.48, "volume": 1108250.0}, {"date": "2022-03-08", "close": 15.16, "volume": 1385509.0}, {"date": "2022-03-09", "close": 15.46, "volume": 1062229.0}, {"date": "2022-03-10", "close": 14.76, "volume": 988619.0}, {"date": "2022-03-11", "close": 14.99, "volume": 1186786.0}, {"date": "2022-03-14", "close": 13.67, "volume": 1444938.0}, {"date": "2022-03-15", "close": 13.61, "volume": 846798.0}, {"date": "2022-03-16", "close": 15.02, "volume": 1407843.0}, {"date": "2022-03-17", "close": 15.59, "volume": 904761.0}, {"date": "2022-03-18", "close": 15.58, "volume": 1449808.0}, {"date": "2022-03-21", "close": 14.16, "volume": 1289905.0}, {"date": "2022-03-22", "close": 15.32, "volume": 2484927.0}, {"date": "2022-03-23", "close": 14.8, "volume": 1164511.0}, {"date": "2022-03-24", "close": 14.56, "volume": 1386340.0}, {"date": "2022-03-25", "close": 13.95, "volume": 1342779.0}, {"date": "2022-03-28", "close": 14.07, "volume": 1230089.0}, {"date": "2022-03-29", "close": 14.7, "volume": 1297436.0}, {"date": "2022-03-30", "close": 14.05, "volume": 904644.0}, {"date": "2022-03-31", "close": 13.09, "volume": 1840365.0}, {"date": "2022-04-01", "close": 12.87, "volume": 1725052.0}, {"date": "2022-04-04", "close": 13.39, "volume": 1532033.0}, {"date": "2022-04-05", "close": 12.55, "volume": 1606364.0}, {"date": "2022-04-06", "close": 12.01, "volume": 1721394.0}, {"date": "2022-04-07", "close": 11.89, "volume": 1019052.0}, {"date": "2022-04-08", "close": 11.66, "volume": 1117179.0}, {"date": "2022-04-11", "close": 11.94, "volume": 1376548.0}, {"date": "2022-04-12", "close": 11.94, "volume": 1146627.0}, {"date": "2022-04-13", "close": 11.73, "volume": 1545054.0}, {"date": "2022-04-14", "close": 11.13, "volume": 1396386.0}, {"date": "2022-04-18", "close": 10.83, "volume": 1270623.0}, {"date": "2022-04-19", "close": 11.01, "volume": 866408.0}, {"date": "2022-04-20", "close": 10.29, "volume": 1145778.0}, {"date": "2022-04-21", "close": 10.21, "volume": 1352931.0}, {"date": "2022-04-22", "close": 9.83, "volume": 1184993.0}, {"date": "2022-04-25", "close": 10.19, "volume": 1256554.0}, {"date": "2022-04-26", "close": 9.55, "volume": 1115449.0}, {"date": "2022-04-27", "close": 9.2, "volume": 895124.0}, {"date": "2022-04-28", "close": 9.36, "volume": 1180141.0}, {"date": "2022-04-29", "close": 8.84, "volume": 951838.0}, {"date": "2022-05-02", "close": 9.42, "volume": 1305603.0}, {"date": "2022-05-03", "close": 9.19, "volume": 942681.0}, {"date": "2022-05-04", "close": 9.3, "volume": 1205276.0}, {"date": "2022-05-05", "close": 8.8, "volume": 938913.0}, {"date": "2022-05-06", "close": 8.51, "volume": 1080602.0}, {"date": "2022-05-09", "close": 7.63, "volume": 1418818.0}, {"date": "2022-05-10", "close": 7.5, "volume": 2063129.0}, {"date": "2022-05-11", "close": 7.83, "volume": 3012396.0}, {"date": "2022-05-12", "close": 8.64, "volume": 2505823.0}, {"date": "2022-05-13", "close": 8.94, "volume": 1828435.0}, {"date": "2022-05-16", "close": 8.67, "volume": 1012758.0}, {"date": "2022-05-17", "close": 9.93, "volume": 1831004.0}, {"date": "2022-05-18", "close": 9.45, "volume": 1579763.0}, {"date": "2022-05-19", "close": 9.06, "volume": 1035709.0}, {"date": "2022-05-20", "close": 9.1, "volume": 880234.0}, {"date": "2022-05-23", "close": 9.26, "volume": 1083092.0}, {"date": "2022-05-24", "close": 8.78, "volume": 874309.0}, {"date": "2022-05-25", "close": 8.95, "volume": 1298717.0}, {"date": "2022-05-26", "close": 9.33, "volume": 992119.0}, {"date": "2022-05-27", "close": 9.2, "volume": 971445.0}, {"date": "2022-05-31", "close": 8.86, "volume": 828766.0}, {"date": "2022-06-01", "close": 8.48, "volume": 1037984.0}, {"date": "2022-06-02", "close": 8.87, "volume": 989882.0}, {"date": "2022-06-03", "close": 8.61, "volume": 711231.0}, {"date": "2022-06-06", "close": 8.54, "volume": 641739.0}, {"date": "2022-06-07", "close": 8.47, "volume": 779022.0}, {"date": "2022-06-08", "close": 8.62, "volume": 713873.0}, {"date": "2022-06-09", "close": 8.25, "volume": 994164.0}, {"date": "2022-06-10", "close": 8.13, "volume": 933906.0}, {"date": "2022-06-13", "close": 7.65, "volume": 818571.0}, {"date": "2022-06-14", "close": 7.54, "volume": 604605.0}, {"date": "2022-06-15", "close": 7.58, "volume": 706142.0}, {"date": "2022-06-16", "close": 7.09, "volume": 994439.0}, {"date": "2022-06-17", "close": 7.04, "volume": 688029.0}, {"date": "2022-06-21", "close": 7.07, "volume": 833072.0}, {"date": "2022-06-22", "close": 7.19, "volume": 724953.0}, {"date": "2022-06-23", "close": 7.56, "volume": 919424.0}, {"date": "2022-06-24", "close": 7.65, "volume": 1559034.0}, {"date": "2022-06-27", "close": 7.35, "volume": 656371.0}, {"date": "2022-06-28", "close": 6.96, "volume": 809916.0}, {"date": "2022-06-29", "close": 6.71, "volume": 1009129.0}, {"date": "2022-06-30", "close": 6.4, "volume": 1000309.0}, {"date": "2022-07-01", "close": 6.28, "volume": 802480.0}, {"date": "2022-07-05", "close": 6.44, "volume": 986828.0}, {"date": "2022-07-06", "close": 6.36, "volume": 1288090.0}, {"date": "2022-07-07", "close": 6.88, "volume": 1203473.0}, {"date": "2022-07-08", "close": 6.81, "volume": 702068.0}, {"date": "2022-07-11", "close": 6.21, "volume": 968211.0}, {"date": "2022-07-12", "close": 6.24, "volume": 878662.0}, {"date": "2022-07-13", "close": 6.19, "volume": 526383.0}, {"date": "2022-07-14", "close": 6.27, "volume": 755201.0}, {"date": "2022-07-15", "close": 6.6, "volume": 627996.0}, {"date": "2022-07-18", "close": 6.51, "volume": 758250.0}, {"date": "2022-07-19", "close": 6.92, "volume": 1010264.0}, {"date": "2022-07-20", "close": 6.76, "volume": 1266639.0}, {"date": "2022-07-21", "close": 6.74, "volume": 695075.0}, {"date": "2022-07-22", "close": 6.26, "volume": 758537.0}, {"date": "2022-07-25", "close": 6.22, "volume": 775244.0}, {"date": "2022-07-26", "close": 5.79, "volume": 1485772.0}, {"date": "2022-07-27", "close": 5.96, "volume": 1000809.0}, {"date": "2022-07-28", "close": 6.34, "volume": 1252687.0}, {"date": "2022-07-29", "close": 6.42, "volume": 1039154.0}, {"date": "2022-08-01", "close": 6.81, "volume": 1043555.0}, {"date": "2022-08-02", "close": 6.85, "volume": 962093.0}, {"date": "2022-08-03", "close": 6.98, "volume": 541118.0}, {"date": "2022-08-04", "close": 6.94, "volume": 586909.0}, {"date": "2022-08-05", "close": 6.71, "volume": 716009.0}, {"date": "2022-08-08", "close": 7.51, "volume": 1796109.0}, {"date": "2022-08-09", "close": 6.98, "volume": 1624295.0}, {"date": "2022-08-10", "close": 5.78, "volume": 9137730.0}, {"date": "2022-08-11", "close": 5.52, "volume": 2687481.0}, {"date": "2022-08-12", "close": 5.59, "volume": 1445912.0}, {"date": "2022-08-15", "close": 5.35, "volume": 1207151.0}, {"date": "2022-08-16", "close": 5.45, "volume": 1703014.0}, {"date": "2022-08-17", "close": 5.31, "volume": 1039401.0}, {"date": "2022-08-18", "close": 5.14, "volume": 840541.0}, {"date": "2022-08-19", "close": 4.67, "volume": 2343180.0}, {"date": "2022-08-22", "close": 4.495, "volume": 1544105.0}, {"date": "2022-08-23", "close": 4.44, "volume": 976255.0}, {"date": "2022-08-24", "close": 4.47, "volume": 845101.0}, {"date": "2022-08-25", "close": 4.88, "volume": 3436093.0}, {"date": "2022-08-26", "close": 4.52, "volume": 1281781.0}, {"date": "2022-08-29", "close": 4.45, "volume": 1038539.0}, {"date": "2022-08-30", "close": 4.67, "volume": 1108708.0}, {"date": "2022-08-31", "close": 4.5, "volume": 932346.0}, {"date": "2022-09-01", "close": 4.4, "volume": 1069198.0}, {"date": "2022-09-02", "close": 4.31, "volume": 905572.0}, {"date": "2022-09-06", "close": 4.02, "volume": 2049656.0}, {"date": "2022-09-07", "close": 4.21, "volume": 1341870.0}, {"date": "2022-09-08", "close": 4.29, "volume": 743750.0}, {"date": "2022-09-09", "close": 4.55, "volume": 1431677.0}, {"date": "2022-09-12", "close": 4.52, "volume": 869690.0}, {"date": "2022-09-13", "close": 4.39, "volume": 744702.0}, {"date": "2022-09-14", "close": 4.25, "volume": 760313.0}, {"date": "2022-09-15", "close": 4.21, "volume": 888145.0}, {"date": "2022-09-16", "close": 4.06, "volume": 1501757.0}, {"date": "2022-09-19", "close": 4.11, "volume": 809166.0}, {"date": "2022-09-20", "close": 4.09, "volume": 1292482.0}, {"date": "2022-09-21", "close": 4.12, "volume": 1330054.0}, {"date": "2022-09-22", "close": 4.13, "volume": 1360912.0}, {"date": "2022-09-23", "close": 4.02, "volume": 863618.0}, {"date": "2022-09-26", "close": 3.9, "volume": 1149102.0}, {"date": "2022-09-27", "close": 4.01, "volume": 896061.0}, {"date": "2022-09-28", "close": 4.02, "volume": 657137.0}, {"date": "2022-09-29", "close": 3.85, "volume": 1523532.0}, {"date": "2022-09-30", "close": 4.03, "volume": 1072533.0}, {"date": "2022-10-03", "close": 4.02, "volume": 566356.0}, {"date": "2022-10-04", "close": 4.04, "volume": 1117716.0}, {"date": "2022-10-05", "close": 3.98, "volume": 438248.0}, {"date": "2022-10-06", "close": 3.9, "volume": 463822.0}, {"date": "2022-10-07", "close": 3.79, "volume": 752264.0}, {"date": "2022-10-10", "close": 3.84, "volume": 494831.0}, {"date": "2022-10-11", "close": 3.86, "volume": 443981.0}, {"date": "2022-10-12", "close": 3.88, "volume": 450746.0}, {"date": "2022-10-13", "close": 3.75, "volume": 874575.0}, {"date": "2022-10-14", "close": 3.55, "volume": 569691.0}, {"date": "2022-10-17", "close": 3.56, "volume": 737154.0}, {"date": "2022-10-18", "close": 3.49, "volume": 518112.0}, {"date": "2022-10-19", "close": 3.3, "volume": 969202.0}, {"date": "2022-10-20", "close": 3.43, "volume": 652323.0}, {"date": "2022-10-21", "close": 3.36, "volume": 945590.0}, {"date": "2022-10-24", "close": 3.34, "volume": 532414.0}, {"date": "2022-10-25", "close": 3.48, "volume": 966857.0}, {"date": "2022-10-26", "close": 3.6, "volume": 586202.0}, {"date": "2022-10-27", "close": 3.43, "volume": 485944.0}, {"date": "2022-10-28", "close": 3.46, "volume": 523730.0}, {"date": "2022-10-31", "close": 3.62, "volume": 420454.0}, {"date": "2022-11-01", "close": 3.63, "volume": 520835.0}, {"date": "2022-11-02", "close": 3.5, "volume": 334329.0}, {"date": "2022-11-03", "close": 3.52, "volume": 367863.0}, {"date": "2022-11-04", "close": 3.6, "volume": 320251.0}, {"date": "2022-11-07", "close": 3.5, "volume": 554497.0}, {"date": "2022-11-08", "close": 3.24, "volume": 1354023.0}, {"date": "2022-11-09", "close": 3.12, "volume": 1511311.0}, {"date": "2022-11-10", "close": 3.52, "volume": 2353427.0}, {"date": "2022-11-11", "close": 3.88, "volume": 1910140.0}, {"date": "2022-11-14", "close": 3.84, "volume": 724998.0}, {"date": "2022-11-15", "close": 4.09, "volume": 847316.0}, {"date": "2022-11-16", "close": 3.73, "volume": 600278.0}, {"date": "2022-11-17", "close": 3.84, "volume": 526228.0}, {"date": "2022-11-18", "close": 3.48, "volume": 643452.0}, {"date": "2022-11-21", "close": 3.66, "volume": 669555.0}, {"date": "2022-11-22", "close": 3.75, "volume": 424239.0}, {"date": "2022-11-23", "close": 3.63, "volume": 825972.0}, {"date": "2022-11-25", "close": 3.69, "volume": 176327.0}, {"date": "2022-11-28", "close": 3.5, "volume": 503706.0}, {"date": "2022-11-29", "close": 3.49, "volume": 384748.0}, {"date": "2022-11-30", "close": 3.62, "volume": 952905.0}, {"date": "2022-12-01", "close": 3.71, "volume": 632120.0}, {"date": "2022-12-02", "close": 4.26, "volume": 1254886.0}, {"date": "2022-12-05", "close": 4.12, "volume": 1364929.0}, {"date": "2022-12-06", "close": 4.3, "volume": 1031765.0}, {"date": "2022-12-07", "close": 3.85, "volume": 2114434.0}, {"date": "2022-12-08", "close": 3.85, "volume": 1928670.0}, {"date": "2022-12-09", "close": 3.91, "volume": 1032159.0}, {"date": "2022-12-12", "close": 4.01, "volume": 2353818.0}, {"date": "2022-12-13", "close": 3.97, "volume": 2113047.0}, {"date": "2022-12-14", "close": 4.05, "volume": 2048185.0}, {"date": "2022-12-15", "close": 3.555, "volume": 1834022.0}, {"date": "2022-12-16", "close": 3.54, "volume": 2368534.0}, {"date": "2022-12-19", "close": 3.225, "volume": 1601255.0}, {"date": "2022-12-20", "close": 3.18, "volume": 487010.0}, {"date": "2022-12-21", "close": 3.03, "volume": 1429056.0}, {"date": "2022-12-22", "close": 2.75, "volume": 1980395.0}, {"date": "2022-12-23", "close": 2.91, "volume": 967782.0}, {"date": "2022-12-27", "close": 2.65, "volume": 1057371.0}, {"date": "2022-12-28", "close": 2.55, "volume": 1024213.0}, {"date": "2022-12-29", "close": 2.65, "volume": 1108171.0}, {"date": "2022-12-30", "close": 2.75, "volume": 825149.0}, {"date": "2023-01-03", "close": 2.68, "volume": 1321054.0}, {"date": "2023-01-04", "close": 2.82, "volume": 678670.0}, {"date": "2023-01-05", "close": 2.76, "volume": 598762.0}, {"date": "2023-01-06", "close": 2.7, "volume": 815862.0}, {"date": "2023-01-09", "close": 2.58, "volume": 1120113.0}, {"date": "2023-01-10", "close": 2.5, "volume": 1147151.0}, {"date": "2023-01-11", "close": 2.54, "volume": 1088524.0}, {"date": "2023-01-12", "close": 2.76, "volume": 1441654.0}, {"date": "2023-01-13", "close": 2.78, "volume": 1708727.0}, {"date": "2023-01-17", "close": 3.05, "volume": 2473432.0}, {"date": "2023-01-18", "close": 3.34, "volume": 2594640.0}, {"date": "2023-01-19", "close": 3.49, "volume": 1753133.0}, {"date": "2023-01-20", "close": 3.69, "volume": 2117655.0}, {"date": "2023-01-23", "close": 3.035, "volume": 4239051.0}, {"date": "2023-01-24", "close": 3.03, "volume": 1309016.0}, {"date": "2023-01-25", "close": 3.26, "volume": 1494151.0}, {"date": "2023-01-26", "close": 3.25, "volume": 931940.0}, {"date": "2023-01-27", "close": 3.26, "volume": 1179536.0}, {"date": "2023-01-30", "close": 2.92, "volume": 1019894.0}, {"date": "2023-01-31", "close": 2.92, "volume": 888147.0}, {"date": "2023-02-01", "close": 3.01, "volume": 1195052.0}, {"date": "2023-02-02", "close": 3.5, "volume": 4347991.0}, {"date": "2023-02-03", "close": 3.21, "volume": 1990281.0}, {"date": "2023-02-06", "close": 2.98, "volume": 2222583.0}, {"date": "2023-02-07", "close": 2.92, "volume": 978633.0}, {"date": "2023-02-08", "close": 2.82, "volume": 1160012.0}, {"date": "2023-02-09", "close": 2.67, "volume": 1625310.0}, {"date": "2023-02-10", "close": 2.52, "volume": 3238226.0}, {"date": "2023-02-13", "close": 2.6, "volume": 1954377.0}, {"date": "2023-02-14", "close": 2.58, "volume": 1450061.0}, {"date": "2023-02-15", "close": 2.57, "volume": 1401301.0}, {"date": "2023-02-16", "close": 2.44, "volume": 1819273.0}, {"date": "2023-02-17", "close": 2.35, "volume": 1520160.0}, {"date": "2023-02-21", "close": 2.21, "volume": 1780992.0}, {"date": "2023-02-22", "close": 2.18, "volume": 1730517.0}, {"date": "2023-02-23", "close": 2.14, "volume": 1200517.0}, {"date": "2023-02-24", "close": 2.1, "volume": 2347860.0}, {"date": "2023-02-27", "close": 2.11, "volume": 683704.0}, {"date": "2023-02-28", "close": 2.13, "volume": 921112.0}, {"date": "2023-03-01", "close": 2.03, "volume": 1129215.0}, {"date": "2023-03-02", "close": 2.06, "volume": 1041611.0}, {"date": "2023-03-03", "close": 2.1, "volume": 612326.0}, {"date": "2023-03-06", "close": 2.01, "volume": 582938.0}, {"date": "2023-03-07", "close": 2.02, "volume": 675947.0}, {"date": "2023-03-08", "close": 2.04, "volume": 1067115.0}, {"date": "2023-03-09", "close": 1.99, "volume": 852751.0}, {"date": "2023-03-10", "close": 1.99, "volume": 1090846.0}, {"date": "2023-03-13", "close": 2.09, "volume": 1206623.0}, {"date": "2023-03-14", "close": 2.06, "volume": 967923.0}, {"date": "2023-03-15", "close": 2.01, "volume": 2181839.0}, {"date": "2023-03-16", "close": 1.96, "volume": 715221.0}, {"date": "2023-03-17", "close": 1.745, "volume": 3391971.0}, {"date": "2023-03-20", "close": 1.85, "volume": 1519137.0}, {"date": "2023-03-21", "close": 2.02, "volume": 1371750.0}, {"date": "2023-03-22", "close": 1.95, "volume": 1090160.0}, {"date": "2023-03-23", "close": 2.03, "volume": 2111999.0}, {"date": "2023-03-24", "close": 2.1, "volume": 1676428.0}, {"date": "2023-03-27", "close": 1.955, "volume": 1339138.0}, {"date": "2023-03-28", "close": 1.93, "volume": 393978.0}, {"date": "2023-03-29", "close": 1.94, "volume": 743800.0}, {"date": "2023-03-30", "close": 1.92, "volume": 474510.0}, {"date": "2023-03-31", "close": 1.98, "volume": 562373.0}, {"date": "2023-04-03", "close": 1.96, "volume": 637194.0}, {"date": "2023-04-04", "close": 1.89, "volume": 771495.0}, {"date": "2023-04-05", "close": 1.73, "volume": 1487344.0}, {"date": "2023-04-06", "close": 1.64, "volume": 1107499.0}, {"date": "2023-04-10", "close": 1.61, "volume": 1176441.0}, {"date": "2023-04-11", "close": 1.7, "volume": 899060.0}, {"date": "2023-04-12", "close": 1.68, "volume": 610349.0}, {"date": "2023-04-13", "close": 1.76, "volume": 1037848.0}, {"date": "2023-04-14", "close": 1.69, "volume": 522361.0}, {"date": "2023-04-17", "close": 1.7, "volume": 588337.0}, {"date": "2023-04-18", "close": 1.65, "volume": 452958.0}, {"date": "2023-04-19", "close": 1.67, "volume": 712133.0}, {"date": "2023-04-20", "close": 1.67, "volume": 591472.0}, {"date": "2023-04-21", "close": 1.69, "volume": 518401.0}, {"date": "2023-04-24", "close": 1.7, "volume": 583771.0}, {"date": "2023-04-25", "close": 1.635, "volume": 482708.0}, {"date": "2023-04-26", "close": 1.57, "volume": 966203.0}, {"date": "2023-04-27", "close": 1.64, "volume": 936129.0}, {"date": "2023-04-28", "close": 1.67, "volume": 1097800.0}, {"date": "2023-05-01", "close": 1.76, "volume": 983765.0}, {"date": "2023-05-02", "close": 1.78, "volume": 1127241.0}, {"date": "2023-05-03", "close": 1.8, "volume": 1089165.0}, {"date": "2023-05-04", "close": 1.82, "volume": 937920.0}, {"date": "2023-05-05", "close": 1.93, "volume": 1165023.0}, {"date": "2023-05-08", "close": 1.83, "volume": 670484.0}, {"date": "2023-05-09", "close": 1.81, "volume": 367464.0}, {"date": "2023-05-10", "close": 1.86, "volume": 1008065.0}, {"date": "2023-05-11", "close": 1.59, "volume": 3180289.0}, {"date": "2023-05-12", "close": 1.56, "volume": 1118760.0}, {"date": "2023-05-15", "close": 1.69, "volume": 1531535.0}, {"date": "2023-05-16", "close": 1.61, "volume": 611330.0}, {"date": "2023-05-17", "close": 1.64, "volume": 806104.0}, {"date": "2023-05-18", "close": 1.66, "volume": 552015.0}, {"date": "2023-05-19", "close": 1.66, "volume": 506279.0}, {"date": "2023-05-22", "close": 1.73, "volume": 709391.0}, {"date": "2023-05-23", "close": 1.67, "volume": 718114.0}, {"date": "2023-05-24", "close": 1.67, "volume": 772351.0}, {"date": "2023-05-25", "close": 1.58, "volume": 1521968.0}, {"date": "2023-05-26", "close": 1.6, "volume": 1047364.0}, {"date": "2023-05-30", "close": 1.56, "volume": 1436942.0}, {"date": "2023-05-31", "close": 1.51, "volume": 1565673.0}, {"date": "2023-06-01", "close": 1.45, "volume": 975644.0}, {"date": "2023-06-02", "close": 1.47, "volume": 1087539.0}, {"date": "2023-06-05", "close": 1.49, "volume": 942458.0}, {"date": "2023-06-06", "close": 1.62, "volume": 1422198.0}, {"date": "2023-06-07", "close": 1.7, "volume": 1307670.0}, {"date": "2023-06-08", "close": 1.77, "volume": 1814522.0}, {"date": "2023-06-09", "close": 1.69, "volume": 737077.0}, {"date": "2023-06-12", "close": 1.74, "volume": 609382.0}, {"date": "2023-06-13", "close": 1.79, "volume": 754342.0}, {"date": "2023-06-14", "close": 1.72, "volume": 609426.0}, {"date": "2023-06-15", "close": 1.84, "volume": 1306189.0}, {"date": "2023-06-16", "close": 1.86, "volume": 2256046.0}, {"date": "2023-06-20", "close": 1.76, "volume": 1156345.0}, {"date": "2023-06-21", "close": 1.66, "volume": 802400.0}, {"date": "2023-06-22", "close": 1.64, "volume": 577603.0}, {"date": "2023-06-23", "close": 1.53, "volume": 6887517.0}, {"date": "2023-06-26", "close": 1.54, "volume": 1475950.0}, {"date": "2023-06-27", "close": 1.64, "volume": 1006365.0}, {"date": "2023-06-28", "close": 1.75, "volume": 1137329.0}, {"date": "2023-06-29", "close": 1.8, "volume": 1053885.0}, {"date": "2023-06-30", "close": 1.68, "volume": 554868.0}, {"date": "2023-07-03", "close": 1.82, "volume": 598148.0}, {"date": "2023-07-05", "close": 1.74, "volume": 710906.0}, {"date": "2023-07-06", "close": 1.61, "volume": 947771.0}, {"date": "2023-07-07", "close": 1.7, "volume": 360040.0}, {"date": "2023-07-10", "close": 1.73, "volume": 1033109.0}, {"date": "2023-07-11", "close": 1.78, "volume": 825403.0}, {"date": "2023-07-12", "close": 1.77, "volume": 821091.0}, {"date": "2023-07-13", "close": 1.82, "volume": 625363.0}, {"date": "2023-07-14", "close": 1.66, "volume": 652247.0}, {"date": "2023-07-17", "close": 1.67, "volume": 483884.0}, {"date": "2023-07-18", "close": 1.65, "volume": 403022.0}, {"date": "2023-07-19", "close": 1.735, "volume": 890601.0}, {"date": "2023-07-20", "close": 1.7, "volume": 316550.0}, {"date": "2023-07-21", "close": 1.71, "volume": 332032.0}, {"date": "2023-07-24", "close": 1.8, "volume": 504695.0}, {"date": "2023-07-25", "close": 1.8, "volume": 691929.0}, {"date": "2023-07-26", "close": 1.99, "volume": 3690285.0}, {"date": "2023-07-27", "close": 1.76, "volume": 1905364.0}, {"date": "2023-07-28", "close": 1.85, "volume": 662115.0}, {"date": "2023-07-31", "close": 1.93, "volume": 895958.0}, {"date": "2023-08-01", "close": 1.89, "volume": 882262.0}, {"date": "2023-08-02", "close": 1.8, "volume": 868111.0}, {"date": "2023-08-03", "close": 1.76, "volume": 442327.0}, {"date": "2023-08-04", "close": 1.81, "volume": 648299.0}, {"date": "2023-08-07", "close": 1.79, "volume": 491540.0}, {"date": "2023-08-08", "close": 1.71, "volume": 714763.0}, {"date": "2023-08-09", "close": 1.66, "volume": 1098912.0}, {"date": "2023-08-10", "close": 1.565, "volume": 2113112.0}, {"date": "2023-08-11", "close": 1.57, "volume": 466778.0}, {"date": "2023-08-14", "close": 1.5, "volume": 692584.0}, {"date": "2023-08-15", "close": 1.43, "volume": 1499674.0}, {"date": "2023-08-16", "close": 1.42, "volume": 346084.0}, {"date": "2023-08-17", "close": 1.37, "volume": 669880.0}, {"date": "2023-08-18", "close": 1.36, "volume": 321289.0}, {"date": "2023-08-21", "close": 1.41, "volume": 621403.0}, {"date": "2023-08-22", "close": 1.41, "volume": 560057.0}, {"date": "2023-08-23", "close": 1.39, "volume": 294360.0}, {"date": "2023-08-24", "close": 1.3, "volume": 1233214.0}, {"date": "2023-08-25", "close": 1.33, "volume": 736045.0}, {"date": "2023-08-28", "close": 1.28, "volume": 508970.0}, {"date": "2023-08-29", "close": 1.3, "volume": 373030.0}, {"date": "2023-08-30", "close": 1.31, "volume": 347684.0}, {"date": "2023-08-31", "close": 1.3, "volume": 343229.0}, {"date": "2023-09-01", "close": 1.31, "volume": 423099.0}, {"date": "2023-09-05", "close": 1.28, "volume": 430778.0}, {"date": "2023-09-06", "close": 1.24, "volume": 688574.0}, {"date": "2023-09-07", "close": 1.14, "volume": 1305543.0}, {"date": "2023-09-08", "close": 1.07, "volume": 1496870.0}, {"date": "2023-09-11", "close": 1.09, "volume": 318518.0}, {"date": "2023-09-12", "close": 1.05, "volume": 296550.0}, {"date": "2023-09-13", "close": 1.04, "volume": 352809.0}, {"date": "2023-09-14", "close": 1.05, "volume": 278804.0}, {"date": "2023-09-15", "close": 1.07, "volume": 370085.0}, {"date": "2023-09-18", "close": 1.025, "volume": 415097.0}, {"date": "2023-09-19", "close": 1.05, "volume": 383554.0}, {"date": "2023-09-20", "close": 1.04, "volume": 325254.0}, {"date": "2023-09-21", "close": 1.02, "volume": 293824.0}, {"date": "2023-09-22", "close": 0.867, "volume": 2150651.0}, {"date": "2023-09-25", "close": 0.88, "volume": 570172.0}, {"date": "2023-09-26", "close": 0.85, "volume": 437462.0}, {"date": "2023-09-27", "close": 0.8169, "volume": 687161.0}, {"date": "2023-09-28", "close": 0.8027, "volume": 757330.0}, {"date": "2023-09-29", "close": 0.801, "volume": 545980.0}, {"date": "2023-10-02", "close": 0.775, "volume": 310778.0}, {"date": "2023-10-03", "close": 0.728, "volume": 1123302.0}, {"date": "2023-10-04", "close": 0.698, "volume": 1039818.0}, {"date": "2023-10-05", "close": 0.65, "volume": 1124904.0}, {"date": "2023-10-06", "close": 0.65, "volume": 843272.0}, {"date": "2023-10-09", "close": 0.66, "volume": 1108602.0}, {"date": "2023-10-10", "close": 0.7007, "volume": 600128.0}, {"date": "2023-10-11", "close": 0.6499, "volume": 775918.0}, {"date": "2023-10-12", "close": 0.62, "volume": 479798.0}, {"date": "2023-10-13", "close": 0.6, "volume": 579259.0}, {"date": "2023-10-16", "close": 0.6014, "volume": 677049.0}, {"date": "2023-10-17", "close": 0.6409, "volume": 597846.0}, {"date": "2023-10-18", "close": 0.6, "volume": 361640.0}, {"date": "2023-10-19", "close": 0.5972, "volume": 496955.0}, {"date": "2023-10-20", "close": 0.605, "volume": 348825.0}, {"date": "2023-10-23", "close": 0.605, "volume": 609858.0}, {"date": "2023-10-24", "close": 0.6147, "volume": 216863.0}, {"date": "2023-10-25", "close": 0.6287, "volume": 574229.0}, {"date": "2023-10-26", "close": 0.6114, "volume": 208647.0}, {"date": "2023-10-27", "close": 0.5998, "volume": 329317.0}, {"date": "2023-10-30", "close": 0.6219, "volume": 280357.0}, {"date": "2023-10-31", "close": 0.641, "volume": 619459.0}, {"date": "2023-11-01", "close": 0.6094, "volume": 178094.0}, {"date": "2023-11-02", "close": 0.649, "volume": 403034.0}, {"date": "2023-11-03", "close": 0.68, "volume": 458663.0}, {"date": "2023-11-06", "close": 0.69, "volume": 360313.0}, {"date": "2023-11-07", "close": 0.7439, "volume": 896954.0}, {"date": "2023-11-08", "close": 0.7132, "volume": 459247.0}, {"date": "2023-11-09", "close": 0.6841, "volume": 419167.0}, {"date": "2023-11-10", "close": 0.5101, "volume": 1579160.0}, {"date": "2023-11-13", "close": 0.4591, "volume": 990605.0}, {"date": "2023-11-14", "close": 0.439, "volume": 749327.0}, {"date": "2023-11-15", "close": 0.497, "volume": 946203.0}, {"date": "2023-11-16", "close": 0.4493, "volume": 317577.0}, {"date": "2023-11-17", "close": 0.4698, "volume": 502571.0}, {"date": "2023-11-20", "close": 0.459, "volume": 391825.0}, {"date": "2023-11-21", "close": 0.4698, "volume": 490803.0}, {"date": "2023-11-22", "close": 0.4808, "volume": 201720.0}, {"date": "2023-11-24", "close": 0.471, "volume": 276271.0}, {"date": "2023-11-27", "close": 0.46, "volume": 262837.0}, {"date": "2023-11-28", "close": 0.5412, "volume": 2294854.0}, {"date": "2023-11-29", "close": 0.5307, "volume": 571303.0}, {"date": "2023-11-30", "close": 0.525, "volume": 832125.0}, {"date": "2023-12-01", "close": 0.6111, "volume": 855855.0}, {"date": "2023-12-04", "close": 0.6951, "volume": 753203.0}, {"date": "2023-12-05", "close": 0.642, "volume": 395474.0}, {"date": "2023-12-06", "close": 0.623, "volume": 281259.0}, {"date": "2023-12-07", "close": 0.6419, "volume": 305166.0}, {"date": "2023-12-08", "close": 0.6703, "volume": 145813.0}, {"date": "2023-12-11", "close": 0.654, "volume": 332796.0}, {"date": "2023-12-12", "close": 0.7491, "volume": 594620.0}, {"date": "2023-12-13", "close": 0.74, "volume": 598898.0}, {"date": "2023-12-14", "close": 0.825, "volume": 798611.0}, {"date": "2023-12-15", "close": 0.8772, "volume": 657864.0}, {"date": "2023-12-18", "close": 0.715, "volume": 915974.0}, {"date": "2023-12-19", "close": 0.7529, "volume": 430820.0}, {"date": "2023-12-20", "close": 0.8194, "volume": 650688.0}, {"date": "2023-12-21", "close": 0.7947, "volume": 342786.0}, {"date": "2023-12-22", "close": 0.8709, "volume": 592209.0}, {"date": "2023-12-26", "close": 1.0, "volume": 1391934.0}, {"date": "2023-12-27", "close": 1.07, "volume": 1245062.0}, {"date": "2023-12-28", "close": 1.06, "volume": 999865.0}, {"date": "2023-12-29", "close": 1.0, "volume": 1158385.0}, {"date": "2024-01-02", "close": 1.19, "volume": 2119577.0}, {"date": "2024-01-03", "close": 1.14, "volume": 902978.0}, {"date": "2024-01-04", "close": 1.12, "volume": 612732.0}, {"date": "2024-01-05", "close": 1.14, "volume": 545347.0}, {"date": "2024-01-08", "close": 1.26, "volume": 1523191.0}, {"date": "2024-01-09", "close": 1.38, "volume": 1169130.0}, {"date": "2024-01-10", "close": 1.33, "volume": 3945947.0}, {"date": "2024-01-11", "close": 1.32, "volume": 1047093.0}, {"date": "2024-01-12", "close": 1.24, "volume": 906787.0}, {"date": "2024-01-16", "close": 1.18, "volume": 612404.0}, {"date": "2024-01-17", "close": 1.1, "volume": 1105693.0}, {"date": "2024-01-18", "close": 0.9673, "volume": 1307359.0}, {"date": "2024-01-19", "close": 1.08, "volume": 1598911.0}, {"date": "2024-01-22", "close": 1.19, "volume": 943488.0}, {"date": "2024-01-23", "close": 1.22, "volume": 385434.0}, {"date": "2024-01-24", "close": 1.18, "volume": 325209.0}, {"date": "2024-01-25", "close": 1.1, "volume": 530324.0}, {"date": "2024-01-26", "close": 1.13, "volume": 271787.0}, {"date": "2024-01-29", "close": 1.19, "volume": 603682.0}, {"date": "2024-01-30", "close": 1.22, "volume": 531933.0}, {"date": "2024-01-31", "close": 1.14, "volume": 674256.0}, {"date": "2024-02-01", "close": 1.16, "volume": 230691.0}, {"date": "2024-02-02", "close": 1.16, "volume": 240373.0}, {"date": "2024-02-05", "close": 1.17, "volume": 673880.0}, {"date": "2024-02-06", "close": 1.2, "volume": 749818.0}, {"date": "2024-02-07", "close": 1.24, "volume": 579542.0}, {"date": "2024-02-08", "close": 1.21, "volume": 182725.0}, {"date": "2024-02-09", "close": 1.21, "volume": 492823.0}, {"date": "2024-02-12", "close": 1.31, "volume": 1142111.0}, {"date": "2024-02-13", "close": 1.13, "volume": 553116.0}, {"date": "2024-02-14", "close": 1.16, "volume": 309048.0}, {"date": "2024-02-15", "close": 1.14, "volume": 376771.0}, {"date": "2024-02-16", "close": 1.14, "volume": 275703.0}, {"date": "2024-02-20", "close": 1.07, "volume": 276358.0}, {"date": "2024-02-21", "close": 1.02, "volume": 577847.0}, {"date": "2024-02-22", "close": 1.01, "volume": 209294.0}, {"date": "2024-02-23", "close": 1.02, "volume": 251817.0}, {"date": "2024-02-26", "close": 0.986, "volume": 227303.0}, {"date": "2024-02-27", "close": 1.02, "volume": 233039.0}, {"date": "2024-02-28", "close": 0.965, "volume": 323764.0}, {"date": "2024-02-29", "close": 0.9866, "volume": 244930.0}, {"date": "2024-03-01", "close": 0.98, "volume": 221661.0}, {"date": "2024-03-04", "close": 0.9372, "volume": 1014197.0}, {"date": "2024-03-05", "close": 0.9036, "volume": 223899.0}, {"date": "2024-03-06", "close": 0.898, "volume": 415459.0}, {"date": "2024-03-07", "close": 0.834, "volume": 554045.0}, {"date": "2024-03-08", "close": 0.831, "volume": 1205107.0}, {"date": "2024-03-11", "close": 0.82, "volume": 227356.0}, {"date": "2024-03-12", "close": 0.7997, "volume": 257850.0}, {"date": "2024-03-13", "close": 0.81, "volume": 267826.0}, {"date": "2024-03-14", "close": 0.78, "volume": 198894.0}, {"date": "2024-03-15", "close": 0.8075, "volume": 1239463.0}, {"date": "2024-03-18", "close": 0.8779, "volume": 358622.0}, {"date": "2024-03-19", "close": 0.9203, "volume": 268286.0}, {"date": "2024-03-20", "close": 0.9991, "volume": 376231.0}, {"date": "2024-03-21", "close": 1.0, "volume": 442298.0}, {"date": "2024-03-22", "close": 0.9252, "volume": 733981.0}, {"date": "2024-03-25", "close": 0.95, "volume": 748656.0}, {"date": "2024-03-26", "close": 0.92, "volume": 215177.0}, {"date": "2024-03-27", "close": 0.9724, "volume": 1506341.0}, {"date": "2024-03-28", "close": 1.05, "volume": 1831237.0}, {"date": "2024-04-01", "close": 0.9579, "volume": 608602.0}, {"date": "2024-04-02", "close": 0.947, "volume": 405562.0}, {"date": "2024-04-03", "close": 0.98, "volume": 280144.0}, {"date": "2024-04-04", "close": 1.05, "volume": 552612.0}, {"date": "2024-04-05", "close": 1.1, "volume": 429270.0}, {"date": "2024-04-08", "close": 1.15, "volume": 895776.0}, {"date": "2024-04-09", "close": 1.07, "volume": 286294.0}, {"date": "2024-04-10", "close": 1.06, "volume": 177617.0}, {"date": "2024-04-11", "close": 0.979, "volume": 678821.0}, {"date": "2024-04-12", "close": 0.8983, "volume": 543578.0}, {"date": "2024-04-15", "close": 0.905, "volume": 241011.0}, {"date": "2024-04-16", "close": 0.915, "volume": 128736.0}, {"date": "2024-04-17", "close": 0.909, "volume": 197274.0}, {"date": "2024-04-18", "close": 0.93, "volume": 100352.0}, {"date": "2024-04-19", "close": 0.894, "volume": 202052.0}, {"date": "2024-04-22", "close": 0.952, "volume": 584931.0}, {"date": "2024-04-23", "close": 1.0, "volume": 470978.0}, {"date": "2024-04-24", "close": 1.0, "volume": 177120.0}, {"date": "2024-04-25", "close": 1.02, "volume": 401205.0}, {"date": "2024-04-26", "close": 1.02, "volume": 276824.0}, {"date": "2024-04-29", "close": 1.04, "volume": 266076.0}, {"date": "2024-04-30", "close": 0.98, "volume": 546584.0}, {"date": "2024-05-01", "close": 0.9276, "volume": 298083.0}, {"date": "2024-05-02", "close": 1.02, "volume": 347773.0}, {"date": "2024-05-03", "close": 1.04, "volume": 296537.0}, {"date": "2024-05-06", "close": 1.04, "volume": 305625.0}, {"date": "2024-05-07", "close": 1.01, "volume": 258554.0}, {"date": "2024-05-08", "close": 1.04, "volume": 164525.0}, {"date": "2024-05-09", "close": 1.03, "volume": 429546.0}, {"date": "2024-05-10", "close": 0.91, "volume": 1168995.0}, {"date": "2024-05-13", "close": 0.9397, "volume": 303249.0}, {"date": "2024-05-14", "close": 0.9443, "volume": 1075121.0}, {"date": "2024-05-15", "close": 0.9157, "volume": 199512.0}, {"date": "2024-05-16", "close": 0.9233, "volume": 250581.0}, {"date": "2024-05-17", "close": 0.9028, "volume": 222376.0}, {"date": "2024-05-20", "close": 0.9279, "volume": 146730.0}, {"date": "2024-05-21", "close": 0.9481, "volume": 217415.0}, {"date": "2024-05-22", "close": 0.9328, "volume": 131470.0}, {"date": "2024-05-23", "close": 0.9091, "volume": 216331.0}, {"date": "2024-05-24", "close": 0.8962, "volume": 477070.0}, {"date": "2024-05-28", "close": 0.877, "volume": 440660.0}, {"date": "2024-05-29", "close": 0.8895, "volume": 116919.0}, {"date": "2024-05-30", "close": 0.9, "volume": 138118.0}, {"date": "2024-05-31", "close": 0.916, "volume": 113125.0}, {"date": "2024-06-03", "close": 0.936, "volume": 185615.0}, {"date": "2024-06-04", "close": 0.93, "volume": 381251.0}, {"date": "2024-06-05", "close": 0.9199, "volume": 382238.0}, {"date": "2024-06-06", "close": 0.9103, "volume": 160802.0}, {"date": "2024-06-07", "close": 0.8967, "volume": 220339.0}, {"date": "2024-06-10", "close": 0.881, "volume": 230363.0}, {"date": "2024-06-11", "close": 0.8999, "volume": 235271.0}, {"date": "2024-06-12", "close": 0.837, "volume": 304889.0}, {"date": "2024-06-13", "close": 0.8201, "volume": 122412.0}, {"date": "2024-06-14", "close": 0.81, "volume": 268590.0}, {"date": "2024-06-17", "close": 0.7866, "volume": 339431.0}, {"date": "2024-06-18", "close": 0.75, "volume": 433667.0}, {"date": "2024-06-20", "close": 0.809, "volume": 374353.0}, {"date": "2024-06-21", "close": 0.7789, "volume": 195949.0}, {"date": "2024-06-24", "close": 0.8002, "volume": 314893.0}, {"date": "2024-06-25", "close": 0.8, "volume": 243155.0}, {"date": "2024-06-26", "close": 0.8154, "volume": 182347.0}, {"date": "2024-06-27", "close": 0.8018, "volume": 177589.0}, {"date": "2024-06-28", "close": 0.7771, "volume": 332867.0}, {"date": "2024-07-01", "close": 0.7954, "volume": 146030.0}, {"date": "2024-07-02", "close": 0.7826, "volume": 255918.0}, {"date": "2024-07-03", "close": 0.7523, "volume": 322395.0}, {"date": "2024-07-05", "close": 0.8, "volume": 390684.0}, {"date": "2024-07-08", "close": 0.791, "volume": 183647.0}, {"date": "2024-07-09", "close": 0.7488, "volume": 195091.0}, {"date": "2024-07-10", "close": 0.752, "volume": 170522.0}, {"date": "2024-07-11", "close": 0.7635, "volume": 240439.0}, {"date": "2024-07-12", "close": 0.7791, "volume": 399487.0}, {"date": "2024-07-15", "close": 0.8999, "volume": 1397899.0}, {"date": "2024-07-16", "close": 0.9055, "volume": 1245655.0}, {"date": "2024-07-17", "close": 0.9392, "volume": 452512.0}, {"date": "2024-07-18", "close": 0.8652, "volume": 484940.0}, {"date": "2024-07-19", "close": 0.9, "volume": 211190.0}, {"date": "2024-07-22", "close": 0.897, "volume": 220638.0}, {"date": "2024-07-23", "close": 0.8592, "volume": 154105.0}, {"date": "2024-07-24", "close": 0.8299, "volume": 195210.0}, {"date": "2024-07-25", "close": 0.8213, "volume": 75736.0}, {"date": "2024-07-26", "close": 0.8615, "volume": 134420.0}, {"date": "2024-07-29", "close": 0.8463, "volume": 94084.0}, {"date": "2024-07-30", "close": 0.8325, "volume": 128812.0}, {"date": "2024-07-31", "close": 0.8095, "volume": 83760.0}, {"date": "2024-08-01", "close": 0.8176, "volume": 111585.0}, {"date": "2024-08-02", "close": 0.79, "volume": 397226.0}, {"date": "2024-08-05", "close": 0.7352, "volume": 441960.0}, {"date": "2024-08-06", "close": 0.7403, "volume": 283458.0}, {"date": "2024-08-07", "close": 0.7755, "volume": 172020.0}, {"date": "2024-08-08", "close": 0.7918, "volume": 295738.0}, {"date": "2024-08-09", "close": 0.6077, "volume": 1912320.0}, {"date": "2024-08-12", "close": 0.5888, "volume": 290753.0}, {"date": "2024-08-13", "close": 0.7097, "volume": 494681.0}, {"date": "2024-08-14", "close": 0.606, "volume": 352542.0}, {"date": "2024-08-15", "close": 0.6574, "volume": 189194.0}, {"date": "2024-08-16", "close": 0.6663, "volume": 225779.0}, {"date": "2024-08-19", "close": 0.608, "volume": 556412.0}, {"date": "2024-08-20", "close": 0.5481, "volume": 974431.0}, {"date": "2024-08-21", "close": 0.5929, "volume": 361034.0}, {"date": "2024-08-22", "close": 0.5749, "volume": 217586.0}, {"date": "2024-08-23", "close": 0.5885, "volume": 197355.0}, {"date": "2024-08-26", "close": 0.561, "volume": 322780.0}, {"date": "2024-08-27", "close": 0.55, "volume": 163712.0}, {"date": "2024-08-28", "close": 0.5482, "volume": 319168.0}, {"date": "2024-08-29", "close": 0.525, "volume": 185982.0}, {"date": "2024-08-30", "close": 0.535, "volume": 148656.0}, {"date": "2024-09-03", "close": 0.544, "volume": 88550.0}, {"date": "2024-09-04", "close": 0.55, "volume": 150644.0}, {"date": "2024-09-05", "close": 0.555, "volume": 113742.0}, {"date": "2024-09-06", "close": 0.5506, "volume": 145757.0}, {"date": "2024-09-09", "close": 0.5699, "volume": 174045.0}, {"date": "2024-09-10", "close": 0.578, "volume": 88235.0}, {"date": "2024-09-11", "close": 0.5763, "volume": 139291.0}, {"date": "2024-09-12", "close": 0.61, "volume": 268254.0}, {"date": "2024-09-13", "close": 0.7, "volume": 1028741.0}, {"date": "2024-09-16", "close": 0.721, "volume": 462623.0}, {"date": "2024-09-17", "close": 0.7599, "volume": 613952.0}, {"date": "2024-09-18", "close": 0.7572, "volume": 192732.0}, {"date": "2024-09-19", "close": 0.774, "volume": 238847.0}, {"date": "2024-09-20", "close": 0.74, "volume": 314192.0}, {"date": "2024-09-23", "close": 0.741, "volume": 79685.0}, {"date": "2024-09-24", "close": 0.7201, "volume": 258328.0}, {"date": "2024-09-25", "close": 0.742, "volume": 94494.0}, {"date": "2024-09-26", "close": 0.7101, "volume": 164540.0}, {"date": "2024-09-27", "close": 0.745, "volume": 188305.0}, {"date": "2024-09-30", "close": 0.7584, "volume": 95179.0}, {"date": "2024-10-01", "close": 0.7361, "volume": 140373.0}, {"date": "2024-10-02", "close": 0.721, "volume": 116675.0}, {"date": "2024-10-03", "close": 0.676, "volume": 269912.0}, {"date": "2024-10-04", "close": 0.718, "volume": 238471.0}, {"date": "2024-10-07", "close": 0.715, "volume": 175892.0}, {"date": "2024-10-08", "close": 0.7142, "volume": 58621.0}, {"date": "2024-10-09", "close": 0.7148, "volume": 196347.0}, {"date": "2024-10-10", "close": 0.7067, "volume": 150541.0}, {"date": "2024-10-11", "close": 0.7504, "volume": 85724.0}, {"date": "2024-10-14", "close": 0.715, "volume": 197484.0}, {"date": "2024-10-15", "close": 0.7099, "volume": 108641.0}, {"date": "2024-10-16", "close": 0.7289, "volume": 126453.0}, {"date": "2024-10-17", "close": 0.7299, "volume": 184834.0}, {"date": "2024-10-18", "close": 0.7241, "volume": 58754.0}, {"date": "2024-10-21", "close": 0.835, "volume": 4141534.0}, {"date": "2024-10-22", "close": 0.8488, "volume": 701034.0}, {"date": "2024-10-23", "close": 0.8341, "volume": 451864.0}, {"date": "2024-10-24", "close": 0.7911, "volume": 530991.0}, {"date": "2024-10-25", "close": 0.7766, "volume": 160467.0}, {"date": "2024-10-28", "close": 0.8252, "volume": 348760.0}, {"date": "2024-10-29", "close": 0.8412, "volume": 406706.0}, {"date": "2024-10-30", "close": 0.8284, "volume": 330107.0}, {"date": "2024-10-31", "close": 1.17, "volume": 138872400.0}, {"date": "2024-11-01", "close": 1.31, "volume": 6038885.0}, {"date": "2024-11-04", "close": 1.24, "volume": 5001228.0}, {"date": "2024-11-05", "close": 1.21, "volume": 1346816.0}, {"date": "2024-11-06", "close": 1.13, "volume": 1182943.0}, {"date": "2024-11-07", "close": 1.1, "volume": 883982.0}, {"date": "2024-11-08", "close": 1.13, "volume": 586129.0}, {"date": "2024-11-11", "close": 0.9001, "volume": 1817613.0}, {"date": "2024-11-12", "close": 1.08, "volume": 1801376.0}, {"date": "2024-11-13", "close": 0.9482, "volume": 1938985.0}, {"date": "2024-11-14", "close": 1.11, "volume": 1339496.0}, {"date": "2024-11-15", "close": 1.16, "volume": 957563.0}, {"date": "2024-11-18", "close": 1.11, "volume": 653521.0}, {"date": "2024-11-19", "close": 1.13, "volume": 454540.0}, {"date": "2024-11-20", "close": 1.13, "volume": 321562.0}, {"date": "2024-11-21", "close": 1.15, "volume": 349399.0}, {"date": "2024-11-22", "close": 1.22, "volume": 872522.0}, {"date": "2024-11-25", "close": 1.24, "volume": 389184.0}, {"date": "2024-11-26", "close": 1.21, "volume": 416082.0}, {"date": "2024-11-27", "close": 1.29, "volume": 440058.0}, {"date": "2024-11-29", "close": 1.38, "volume": 568838.0}, {"date": "2024-12-02", "close": 1.43, "volume": 1608992.0}, {"date": "2024-12-03", "close": 1.4, "volume": 398133.0}, {"date": "2024-12-04", "close": 1.48, "volume": 396006.0}, {"date": "2024-12-05", "close": 1.49, "volume": 558696.0}, {"date": "2024-12-06", "close": 1.53, "volume": 515907.0}, {"date": "2024-12-09", "close": 1.7, "volume": 765306.0}, {"date": "2024-12-10", "close": 1.62, "volume": 468452.0}, {"date": "2024-12-11", "close": 1.59, "volume": 447425.0}, {"date": "2024-12-12", "close": 1.57, "volume": 245368.0}, {"date": "2024-12-13", "close": 1.41, "volume": 732816.0}, {"date": "2024-12-16", "close": 1.81, "volume": 3941342.0}, {"date": "2024-12-17", "close": 1.88, "volume": 1066889.0}, {"date": "2024-12-18", "close": 1.72, "volume": 1263742.0}, {"date": "2024-12-19", "close": 1.67, "volume": 874478.0}, {"date": "2024-12-20", "close": 1.65, "volume": 848861.0}, {"date": "2024-12-23", "close": 1.6, "volume": 481203.0}, {"date": "2024-12-24", "close": 1.57, "volume": 201286.0}, {"date": "2024-12-26", "close": 1.58, "volume": 419248.0}, {"date": "2024-12-27", "close": 1.5, "volume": 337042.0}, {"date": "2024-12-30", "close": 1.49, "volume": 484101.0}, {"date": "2024-12-31", "close": 1.46, "volume": 283732.0}, {"date": "2025-01-02", "close": 1.46, "volume": 331412.0}, {"date": "2025-01-03", "close": 1.47, "volume": 474491.0}, {"date": "2025-01-06", "close": 1.43, "volume": 492963.0}, {"date": "2025-01-07", "close": 1.37, "volume": 325973.0}, {"date": "2025-01-08", "close": 1.36, "volume": 909795.0}, {"date": "2025-01-10", "close": 1.4, "volume": 424573.0}, {"date": "2025-01-13", "close": 1.53, "volume": 525099.0}, {"date": "2025-01-14", "close": 1.54, "volume": 387602.0}, {"date": "2025-01-15", "close": 1.63, "volume": 623352.0}, {"date": "2025-01-16", "close": 1.86, "volume": 963903.0}, {"date": "2025-01-17", "close": 1.81, "volume": 875994.0}, {"date": "2025-01-21", "close": 1.79, "volume": 481415.0}, {"date": "2025-01-22", "close": 1.85, "volume": 496497.0}, {"date": "2025-01-23", "close": 1.81, "volume": 2022424.0}, {"date": "2025-01-24", "close": 1.815, "volume": 727461.0}, {"date": "2025-01-27", "close": 1.75, "volume": 602835.0}, {"date": "2025-01-28", "close": 1.75, "volume": 198265.0}, {"date": "2025-01-29", "close": 1.71, "volume": 161134.0}, {"date": "2025-01-30", "close": 1.66, "volume": 259915.0}, {"date": "2025-01-31", "close": 1.97, "volume": 7422847.0}, {"date": "2025-02-03", "close": 1.86, "volume": 871082.0}, {"date": "2025-02-04", "close": 2.0, "volume": 534492.0}, {"date": "2025-02-05", "close": 1.93, "volume": 1296886.0}, {"date": "2025-02-06", "close": 2.0, "volume": 700020.0}, {"date": "2025-02-07", "close": 2.1, "volume": 1010045.0}, {"date": "2025-02-10", "close": 2.02, "volume": 694014.0}, {"date": "2025-02-11", "close": 1.995, "volume": 481988.0}, {"date": "2025-02-12", "close": 2.09, "volume": 480380.0}, {"date": "2025-02-13", "close": 2.04, "volume": 1125329.0}, {"date": "2025-02-14", "close": 1.95, "volume": 533812.0}, {"date": "2025-02-18", "close": 1.86, "volume": 595269.0}, {"date": "2025-02-19", "close": 1.9, "volume": 461279.0}, {"date": "2025-02-20", "close": 1.83, "volume": 248068.0}, {"date": "2025-02-21", "close": 1.83, "volume": 412775.0}, {"date": "2025-02-24", "close": 1.75, "volume": 381451.0}, {"date": "2025-02-25", "close": 1.59, "volume": 994513.0}, {"date": "2025-02-26", "close": 1.58, "volume": 316455.0}, {"date": "2025-02-27", "close": 1.59, "volume": 441945.0}, {"date": "2025-02-28", "close": 1.55, "volume": 655084.0}, {"date": "2025-03-03", "close": 1.45, "volume": 820554.0}, {"date": "2025-03-04", "close": 1.35, "volume": 1928502.0}, {"date": "2025-03-05", "close": 1.35, "volume": 456302.0}, {"date": "2025-03-06", "close": 1.29, "volume": 519242.0}, {"date": "2025-03-07", "close": 1.34, "volume": 1042902.0}, {"date": "2025-03-10", "close": 1.2, "volume": 725673.0}, {"date": "2025-03-11", "close": 1.21, "volume": 635307.0}, {"date": "2025-03-12", "close": 1.29, "volume": 640985.0}, {"date": "2025-03-13", "close": 1.21, "volume": 959914.0}, {"date": "2025-03-14", "close": 1.22, "volume": 916029.0}, {"date": "2025-03-17", "close": 1.17, "volume": 737619.0}, {"date": "2025-03-18", "close": 1.09, "volume": 741265.0}, {"date": "2025-03-19", "close": 1.21, "volume": 366855.0}, {"date": "2025-03-20", "close": 1.16, "volume": 300959.0}, {"date": "2025-03-21", "close": 1.2, "volume": 415334.0}, {"date": "2025-03-24", "close": 1.18, "volume": 583841.0}, {"date": "2025-03-25", "close": 1.1, "volume": 641722.0}, {"date": "2025-03-26", "close": 1.06, "volume": 639725.0}, {"date": "2025-03-27", "close": 1.09, "volume": 500394.0}, {"date": "2025-03-28", "close": 1.06, "volume": 696496.0}, {"date": "2025-03-31", "close": 1.1, "volume": 479569.0}, {"date": "2025-04-01", "close": 1.11, "volume": 426003.0}, {"date": "2025-04-02", "close": 1.12, "volume": 177970.0}, {"date": "2025-04-03", "close": 1.02, "volume": 516230.0}, {"date": "2025-04-04", "close": 0.9961, "volume": 591606.0}, {"date": "2025-04-07", "close": 0.9554, "volume": 439111.0}, {"date": "2025-04-08", "close": 0.9344, "volume": 402537.0}, {"date": "2025-04-09", "close": 0.98, "volume": 590219.0}, {"date": "2025-04-10", "close": 0.9858, "volume": 417786.0}, {"date": "2025-04-11", "close": 1.01, "volume": 270002.0}, {"date": "2025-04-14", "close": 1.06, "volume": 157153.0}, {"date": "2025-04-15", "close": 0.9945, "volume": 477151.0}, {"date": "2025-04-16", "close": 0.9756, "volume": 204772.0}, {"date": "2025-04-17", "close": 0.97, "volume": 219352.0}, {"date": "2025-04-21", "close": 1.05, "volume": 354396.0}, {"date": "2025-04-22", "close": 0.9938, "volume": 590580.0}, {"date": "2025-04-23", "close": 0.9939, "volume": 365147.0}, {"date": "2025-04-24", "close": 1.0, "volume": 537874.0}, {"date": "2025-04-25", "close": 0.98, "volume": 168492.0}, {"date": "2025-04-28", "close": 0.96, "volume": 375330.0}, {"date": "2025-04-29", "close": 0.9921, "volume": 680365.0}, {"date": "2025-04-30", "close": 1.1, "volume": 883139.0}, {"date": "2025-05-01", "close": 1.08, "volume": 746804.0}, {"date": "2025-05-02", "close": 1.07, "volume": 480893.0}, {"date": "2025-05-05", "close": 1.05, "volume": 453821.0}, {"date": "2025-05-06", "close": 1.06, "volume": 143534.0}, {"date": "2025-05-07", "close": 1.08, "volume": 255272.0}, {"date": "2025-05-08", "close": 1.13, "volume": 144710.0}, {"date": "2025-05-09", "close": 1.1, "volume": 247029.0}, {"date": "2025-05-12", "close": 1.18, "volume": 438832.0}, {"date": "2025-05-13", "close": 1.21, "volume": 705350.0}, {"date": "2025-05-14", "close": 1.2, "volume": 359789.0}, {"date": "2025-05-15", "close": 1.17, "volume": 594849.0}, {"date": "2025-05-16", "close": 1.55, "volume": 2693075.0}, {"date": "2025-05-19", "close": 1.44, "volume": 989844.0}, {"date": "2025-05-20", "close": 1.57, "volume": 798184.0}, {"date": "2025-05-21", "close": 1.47, "volume": 702912.0}, {"date": "2025-05-22", "close": 1.51, "volume": 437317.0}, {"date": "2025-05-23", "close": 1.45, "volume": 904463.0}, {"date": "2025-05-27", "close": 1.62, "volume": 525394.0}, {"date": "2025-05-28", "close": 1.59, "volume": 346244.0}, {"date": "2025-05-29", "close": 1.56, "volume": 509481.0}, {"date": "2025-05-30", "close": 1.58, "volume": 337683.0}, {"date": "2025-06-02", "close": 1.56, "volume": 595362.0}, {"date": "2025-06-03", "close": 1.62, "volume": 707246.0}, {"date": "2025-06-04", "close": 1.63, "volume": 882487.0}, {"date": "2025-06-05", "close": 1.57, "volume": 461443.0}, {"date": "2025-06-06", "close": 1.59, "volume": 236328.0}, {"date": "2025-06-09", "close": 1.57, "volume": 295379.0}, {"date": "2025-06-10", "close": 1.56, "volume": 253011.0}, {"date": "2025-06-11", "close": 1.51, "volume": 205155.0}, {"date": "2025-06-12", "close": 1.5, "volume": 245934.0}, {"date": "2025-06-13", "close": 1.4, "volume": 298354.0}, {"date": "2025-06-16", "close": 1.47, "volume": 210733.0}, {"date": "2025-06-17", "close": 1.47, "volume": 247099.0}, {"date": "2025-06-18", "close": 1.47, "volume": 123159.0}, {"date": "2025-06-20", "close": 1.47, "volume": 251264.0}, {"date": "2025-06-23", "close": 1.46, "volume": 314485.0}, {"date": "2025-06-24", "close": 1.54, "volume": 257480.0}, {"date": "2025-06-25", "close": 1.51, "volume": 182599.0}, {"date": "2025-06-26", "close": 1.65, "volume": 542456.0}, {"date": "2025-06-27", "close": 1.66, "volume": 460493.0}, {"date": "2025-06-30", "close": 1.62, "volume": 210659.0}, {"date": "2025-07-01", "close": 1.6, "volume": 481946.0}, {"date": "2025-07-02", "close": 1.59, "volume": 221635.0}, {"date": "2025-07-03", "close": 1.63, "volume": 102445.0}, {"date": "2025-07-07", "close": 1.75, "volume": 1017994.0}, {"date": "2025-07-08", "close": 1.8, "volume": 562782.0}, {"date": "2025-07-09", "close": 1.89, "volume": 324171.0}, {"date": "2025-07-10", "close": 1.85, "volume": 258519.0}, {"date": "2025-07-11", "close": 1.86, "volume": 372338.0}, {"date": "2025-07-14", "close": 1.87, "volume": 303935.0}, {"date": "2025-07-15", "close": 1.75, "volume": 317509.0}, {"date": "2025-07-16", "close": 1.78, "volume": 165959.0}, {"date": "2025-07-17", "close": 1.83, "volume": 243422.0}, {"date": "2025-07-18", "close": 1.89, "volume": 281131.0}, {"date": "2025-07-21", "close": 1.86, "volume": 443767.0}, {"date": "2025-07-22", "close": 1.89, "volume": 395413.0}, {"date": "2025-07-23", "close": 1.98, "volume": 905691.0}, {"date": "2025-07-24", "close": 1.88, "volume": 208334.0}, {"date": "2025-07-25", "close": 1.87, "volume": 347523.0}, {"date": "2025-07-28", "close": 1.86, "volume": 155707.0}, {"date": "2025-07-29", "close": 1.86, "volume": 267368.0}, {"date": "2025-07-30", "close": 1.86, "volume": 307865.0}, {"date": "2025-07-31", "close": 1.86, "volume": 159906.0}, {"date": "2025-08-01", "close": 1.86, "volume": 732903.0}, {"date": "2025-08-04", "close": 1.85, "volume": 382501.0}, {"date": "2025-08-05", "close": 1.71, "volume": 408645.0}, {"date": "2025-08-06", "close": 1.75, "volume": 304848.0}, {"date": "2025-08-07", "close": 1.73, "volume": 218553.0}, {"date": "2025-08-08", "close": 1.72, "volume": 190572.0}, {"date": "2025-08-11", "close": 1.63, "volume": 216422.0}, {"date": "2025-08-12", "close": 1.65, "volume": 319412.0}, {"date": "2025-08-13", "close": 1.82, "volume": 896589.0}, {"date": "2025-08-14", "close": 1.73, "volume": 348691.0}, {"date": "2025-08-15", "close": 1.71, "volume": 230036.0}, {"date": "2025-08-18", "close": 1.71, "volume": 165115.0}, {"date": "2025-08-19", "close": 1.66, "volume": 189131.0}, {"date": "2025-08-20", "close": 1.62, "volume": 217661.0}, {"date": "2025-08-21", "close": 1.64, "volume": 195401.0}, {"date": "2025-08-22", "close": 1.7, "volume": 194986.0}, {"date": "2025-08-25", "close": 1.65, "volume": 217403.0}, {"date": "2025-08-26", "close": 1.69, "volume": 121753.0}, {"date": "2025-08-27", "close": 1.68, "volume": 285607.0}, {"date": "2025-08-28", "close": 1.67, "volume": 179391.0}, {"date": "2025-08-29", "close": 1.64, "volume": 136158.0}, {"date": "2025-09-02", "close": 1.65, "volume": 272348.0}, {"date": "2025-09-03", "close": 1.65, "volume": 204056.0}, {"date": "2025-09-04", "close": 1.67, "volume": 177387.0}, {"date": "2025-09-05", "close": 1.74, "volume": 274837.0}, {"date": "2025-09-08", "close": 1.69, "volume": 1270128.0}, {"date": "2025-09-09", "close": 1.77, "volume": 277391.0}, {"date": "2025-09-10", "close": 1.83, "volume": 281171.0}, {"date": "2025-09-11", "close": 1.75, "volume": 373985.0}, {"date": "2025-09-12", "close": 1.61, "volume": 1039981.0}, {"date": "2025-09-15", "close": 1.55, "volume": 586867.0}, {"date": "2025-09-16", "close": 1.57, "volume": 225612.0}, {"date": "2025-09-17", "close": 1.6, "volume": 357228.0}, {"date": "2025-09-18", "close": 1.63, "volume": 204179.0}, {"date": "2025-09-19", "close": 1.6, "volume": 1284814.0}, {"date": "2025-09-22", "close": 1.6, "volume": 583737.0}, {"date": "2025-09-23", "close": 1.6, "volume": 169886.0}, {"date": "2025-09-24", "close": 1.55, "volume": 268054.0}, {"date": "2025-09-25", "close": 1.54, "volume": 216433.0}, {"date": "2025-09-26", "close": 1.54, "volume": 206739.0}, {"date": "2025-09-29", "close": 1.52, "volume": 198393.0}, {"date": "2025-09-30", "close": 1.47, "volume": 257580.0}, {"date": "2025-10-01", "close": 1.45, "volume": 344537.0}, {"date": "2025-10-02", "close": 1.47, "volume": 221491.0}, {"date": "2025-10-03", "close": 1.46, "volume": 268819.0}, {"date": "2025-10-06", "close": 1.44, "volume": 330890.0}, {"date": "2025-10-07", "close": 1.4, "volume": 301394.0}, {"date": "2025-10-08", "close": 1.45, "volume": 322581.0}, {"date": "2025-10-09", "close": 1.5, "volume": 180914.0}, {"date": "2025-10-10", "close": 1.42, "volume": 280701.0}, {"date": "2025-10-13", "close": 1.45, "volume": 197109.0}, {"date": "2025-10-14", "close": 1.41, "volume": 184873.0}, {"date": "2025-10-15", "close": 1.47, "volume": 183452.0}, {"date": "2025-10-16", "close": 1.43, "volume": 298574.0}, {"date": "2025-10-17", "close": 1.41, "volume": 278317.0}, {"date": "2025-10-20", "close": 1.35, "volume": 344582.0}, {"date": "2025-10-21", "close": 1.36, "volume": 267594.0}, {"date": "2025-10-22", "close": 1.32, "volume": 213542.0}, {"date": "2025-10-23", "close": 1.35, "volume": 141009.0}, {"date": "2025-10-24", "close": 1.36, "volume": 705519.0}, {"date": "2025-10-27", "close": 1.31, "volume": 411740.0}, {"date": "2025-10-28", "close": 1.29, "volume": 207633.0}, {"date": "2025-10-29", "close": 1.32, "volume": 278271.0}, {"date": "2025-10-30", "close": 1.28, "volume": 229371.0}, {"date": "2025-10-31", "close": 1.33, "volume": 164336.0}, {"date": "2025-11-03", "close": 1.33, "volume": 131163.0}, {"date": "2025-11-04", "close": 1.3, "volume": 186875.0}, {"date": "2025-11-05", "close": 1.36, "volume": 141837.0}, {"date": "2025-11-06", "close": 1.29, "volume": 152573.0}, {"date": "2025-11-07", "close": 1.3, "volume": 95562.0}, {"date": "2025-11-10", "close": 1.35, "volume": 218553.0}, {"date": "2025-11-11", "close": 1.35, "volume": 178248.0}, {"date": "2025-11-12", "close": 1.36, "volume": 714665.0}, {"date": "2025-11-13", "close": 1.66, "volume": 2873920.0}, {"date": "2025-11-14", "close": 1.68, "volume": 739701.0}, {"date": "2025-11-17", "close": 1.62, "volume": 448928.0}, {"date": "2025-11-18", "close": 1.69, "volume": 334838.0}, {"date": "2025-11-19", "close": 1.6, "volume": 389704.0}, {"date": "2025-11-20", "close": 1.65, "volume": 500026.0}, {"date": "2025-11-21", "close": 1.71, "volume": 979163.0}, {"date": "2025-11-24", "close": 1.82, "volume": 538485.0}, {"date": "2025-11-25", "close": 1.84, "volume": 1099785.0}, {"date": "2025-11-26", "close": 1.91, "volume": 1125530.0}, {"date": "2025-11-28", "close": 1.92, "volume": 375228.0}, {"date": "2025-12-01", "close": 1.84, "volume": 516491.0}, {"date": "2025-12-02", "close": 1.83, "volume": 505519.0}, {"date": "2025-12-03", "close": 1.85, "volume": 452799.0}, {"date": "2025-12-04", "close": 2.18, "volume": 3895556.0}, {"date": "2025-12-05", "close": 2.16, "volume": 1842266.0}, {"date": "2025-12-08", "close": 2.47, "volume": 4708648.0}, {"date": "2025-12-09", "close": 2.38, "volume": 3246981.0}, {"date": "2025-12-10", "close": 2.21, "volume": 1651017.0}, {"date": "2025-12-11", "close": 2.21, "volume": 1128456.0}, {"date": "2025-12-12", "close": 1.96, "volume": 1646392.0}, {"date": "2025-12-15", "close": 1.78, "volume": 1062284.0}, {"date": "2025-12-16", "close": 1.74, "volume": 621307.0}, {"date": "2025-12-17", "close": 1.75, "volume": 787320.0}, {"date": "2025-12-18", "close": 1.83, "volume": 944872.0}, {"date": "2025-12-19", "close": 1.84, "volume": 983750.0}, {"date": "2025-12-22", "close": 1.72, "volume": 1140136.0}, {"date": "2025-12-23", "close": 1.77, "volume": 703408.0}, {"date": "2025-12-24", "close": 1.82, "volume": 220065.0}, {"date": "2025-12-26", "close": 1.87, "volume": 506563.0}, {"date": "2025-12-29", "close": 1.84, "volume": 389674.0}, {"date": "2025-12-30", "close": 1.86, "volume": 574123.0}, {"date": "2025-12-31", "close": 1.88, "volume": 390002.0}, {"date": "2026-01-02", "close": 1.84, "volume": 361311.0}, {"date": "2026-01-05", "close": 1.79, "volume": 268158.0}, {"date": "2026-01-06", "close": 1.86, "volume": 356009.0}, {"date": "2026-01-07", "close": 1.84, "volume": 310824.0}, {"date": "2026-01-08", "close": 1.86, "volume": 427369.0}, {"date": "2026-01-09", "close": 1.85, "volume": 306092.0}, {"date": "2026-01-12", "close": 1.85, "volume": 292824.0}, {"date": "2026-01-13", "close": 1.87, "volume": 347677.0}, {"date": "2026-01-14", "close": 1.87, "volume": 289965.0}, {"date": "2026-01-15", "close": 1.97, "volume": 653181.0}, {"date": "2026-01-16", "close": 1.92, "volume": 467660.0}, {"date": "2026-01-20", "close": 1.82, "volume": 741656.0}, {"date": "2026-01-21", "close": 1.83, "volume": 331470.0}, {"date": "2026-01-22", "close": 1.86, "volume": 163298.0}, {"date": "2026-01-23", "close": 1.83, "volume": 264068.0}, {"date": "2026-01-26", "close": 1.7, "volume": 437442.0}, {"date": "2026-01-27", "close": 1.685, "volume": 345079.0}, {"date": "2026-01-28", "close": 1.58, "volume": 265999.0}, {"date": "2026-01-29", "close": 1.55, "volume": 386534.0}, {"date": "2026-01-30", "close": 1.51, "volume": 311975.0}, {"date": "2026-02-02", "close": 1.51, "volume": 357719.0}, {"date": "2026-02-03", "close": 1.5, "volume": 242510.0}, {"date": "2026-02-04", "close": 1.53, "volume": 365767.0}, {"date": "2026-02-05", "close": 1.48, "volume": 408026.0}, {"date": "2026-02-06", "close": 1.59, "volume": 306805.0}, {"date": "2026-02-09", "close": 2.12, "volume": 20047090.0}, {"date": "2026-02-10", "close": 2.48, "volume": 4816639.0}, {"date": "2026-02-11", "close": 2.71, "volume": 2780721.0}, {"date": "2026-02-12", "close": 2.31, "volume": 2726233.0}, {"date": "2026-02-13", "close": 1.99, "volume": 1448262.0}, {"date": "2026-02-17", "close": 1.96, "volume": 957739.0}, {"date": "2026-02-18", "close": 2.01, "volume": 728656.0}, {"date": "2026-02-19", "close": 2.05, "volume": 359703.0}, {"date": "2026-02-20", "close": 2.11, "volume": 631800.0}, {"date": "2026-02-23", "close": 2.05, "volume": 553334.0}, {"date": "2026-02-24", "close": 2.25, "volume": 2685350.0}, {"date": "2026-02-25", "close": 2.11, "volume": 949914.0}, {"date": "2026-02-26", "close": 1.98, "volume": 587556.0}, {"date": "2026-02-27", "close": 1.91, "volume": 629552.0}, {"date": "2026-03-02", "close": 1.87, "volume": 342864.0}, {"date": "2026-03-03", "close": 1.83, "volume": 722877.0}, {"date": "2026-03-04", "close": 1.85, "volume": 904413.0}, {"date": "2026-03-05", "close": 1.83, "volume": 671472.0}, {"date": "2026-03-06", "close": 1.69, "volume": 607948.0}, {"date": "2026-03-09", "close": 1.75, "volume": 553101.0}, {"date": "2026-03-10", "close": 1.72, "volume": 312109.0}, {"date": "2026-03-11", "close": 1.8, "volume": 530329.0}, {"date": "2026-03-12", "close": 1.69, "volume": 489949.0}, {"date": "2026-03-13", "close": 1.68, "volume": 623799.0}, {"date": "2026-03-16", "close": 1.77, "volume": 2973754.0}, {"date": "2026-03-17", "close": 1.75, "volume": 4060037.0}, {"date": "2026-03-18", "close": 1.68, "volume": 1294314.0}, {"date": "2026-03-19", "close": 1.84, "volume": 1146720.0}, {"date": "2026-03-20", "close": 1.76, "volume": 493624.0}, {"date": "2026-03-23", "close": 1.79, "volume": 564567.0}, {"date": "2026-03-24", "close": 1.72, "volume": 519048.0}, {"date": "2026-03-25", "close": 1.68, "volume": 616000.0}, {"date": "2026-03-26", "close": 1.62, "volume": 392411.0}, {"date": "2026-03-27", "close": 1.57, "volume": 626017.0}, {"date": "2026-03-30", "close": 1.47, "volume": 518390.0}, {"date": "2026-03-31", "close": 1.52, "volume": 994175.0}, {"date": "2026-04-01", "close": 1.49, "volume": 729394.0}, {"date": "2026-04-02", "close": 1.47, "volume": 929796.0}, {"date": "2026-04-06", "close": 1.56, "volume": 905018.0}, {"date": "2026-04-07", "close": 1.58, "volume": 517182.0}, {"date": "2026-04-08", "close": 1.58, "volume": 707996.0}, {"date": "2026-04-09", "close": 1.6, "volume": 476036.0}, {"date": "2026-04-10", "close": 1.59, "volume": 462443.0}, {"date": "2026-04-13", "close": 1.61, "volume": 439001.0}, {"date": "2026-04-14", "close": 1.64, "volume": 720519.0}, {"date": "2026-04-15", "close": 1.74, "volume": 1663540.0}, {"date": "2026-04-16", "close": 1.73, "volume": 1156652.0}, {"date": "2026-04-17", "close": 1.81, "volume": 1593193.0}, {"date": "2026-04-20", "close": 1.81, "volume": 1123723.0}, {"date": "2026-04-21", "close": 1.82, "volume": 1316778.0}, {"date": "2026-04-22", "close": 1.89, "volume": 626016.0}, {"date": "2026-04-23", "close": 1.85, "volume": 575424.0}, {"date": "2026-04-24", "close": 1.83, "volume": 479093.0}, {"date": "2026-04-27", "close": 1.76, "volume": 300456.0}, {"date": "2026-04-28", "close": 1.73, "volume": 278596.0}, {"date": "2026-04-29", "close": 1.72, "volume": 184497.0}, {"date": "2026-04-30", "close": 1.68, "volume": 515383.0}, {"date": "2026-05-01", "close": 1.71, "volume": 487485.0}, {"date": "2026-05-04", "close": 1.75, "volume": 816349.0}, {"date": "2026-05-05", "close": 1.77, "volume": 628476.0}, {"date": "2026-05-06", "close": 1.68, "volume": 899172.0}, {"date": "2026-05-07", "close": 1.67, "volume": 1051341.0}, {"date": "2026-05-08", "close": 1.8, "volume": 1197623.0}, {"date": "2026-05-11", "close": 1.73, "volume": 1511461.0}, {"date": "2026-05-12", "close": 1.5, "volume": 3458687.0}, {"date": "2026-05-13", "close": 1.4, "volume": 2568393.0}, {"date": "2026-05-14", "close": 1.4, "volume": 1105162.0}, {"date": "2026-05-15", "close": 1.33, "volume": 1482758.0}, {"date": "2026-05-18", "close": 1.25, "volume": 1364746.0}, {"date": "2026-05-19", "close": 1.2, "volume": 1292214.0}, {"date": "2026-05-20", "close": 1.27, "volume": 1165707.0}, {"date": "2026-05-21", "close": 1.29, "volume": 479897.0}, {"date": "2026-05-22", "close": 1.32, "volume": 855610.0}, {"date": "2026-05-26", "close": 1.28, "volume": 1261619.0}, {"date": "2026-05-27", "close": 1.33, "volume": 688657.0}, {"date": "2026-05-28", "close": 1.38, "volume": 1179556.0}, {"date": "2026-05-29", "close": 1.37, "volume": 499593.0}, {"date": "2026-06-01", "close": 1.39, "volume": 510939.0}, {"date": "2026-06-02", "close": 1.395, "volume": 826934.0}, {"date": "2026-06-03", "close": 1.33, "volume": 615849.0}, {"date": "2026-06-04", "close": 1.32, "volume": 728066.0}, {"date": "2026-06-05", "close": 1.3, "volume": 653829.0}, {"date": "2026-06-08", "close": 1.31, "volume": 317572.0}, {"date": "2026-06-09", "close": 1.34, "volume": 751072.0}, {"date": "2026-06-10", "close": 1.37, "volume": 461560.0}, {"date": "2026-06-11", "close": 1.45, "volume": 435001.0}, {"date": "2026-06-12", "close": 1.44, "volume": 324929.0}, {"date": "2026-06-15", "close": 1.48, "volume": 767492.0}, {"date": "2026-06-16", "close": 1.51, "volume": 612319.0}, {"date": "2026-06-17", "close": 1.43, "volume": 455474.0}, {"date": "2026-06-18", "close": 1.45, "volume": 426013.0}, {"date": "2026-06-22", "close": 1.48, "volume": 1535272.0}, {"date": "2026-06-23", "close": 1.5, "volume": 1018605.0}, {"date": "2026-06-24", "close": 1.4, "volume": 856402.0}, {"date": "2026-06-25", "close": 1.34, "volume": 780852.0}, {"date": "2026-06-26", "close": 1.35, "volume": 7266318.0}, {"date": "2026-06-29", "close": 1.32, "volume": 632971.0}, {"date": "2026-06-30", "close": 1.22, "volume": 1099579.0}, {"date": "2026-07-01", "close": 1.25, "volume": 778911.0}, {"date": "2026-07-02", "close": 1.26, "volume": 816462.0}, {"date": "2026-07-06", "close": 1.21, "volume": 572050.0}, {"date": "2026-07-07", "close": 1.18, "volume": 786254.0}, {"date": "2026-07-08", "close": 1.14, "volume": 646744.0}, {"date": "2026-07-09", "close": 1.16, "volume": 798720.0}, {"date": "2026-07-10", "close": 1.16, "volume": 636359.0}, {"date": "2026-07-13", "close": 1.17, "volume": 424713.0}, {"date": "2026-07-14", "close": 1.17, "volume": 422451.0}, {"date": "2026-07-15", "close": 1.11, "volume": 1308993.0}, {"date": "2026-07-16", "close": 1.2, "volume": 1391852.0}, {"date": "2026-07-17", "close": 1.17, "volume": 551583.0}, {"date": "2026-07-20", "close": 1.21, "volume": 564355.0}, {"date": "2026-07-21", "close": 1.23, "volume": 677667.0}, {"date": "2026-07-22", "close": 1.27, "volume": 806881.0}, {"date": "2026-07-23", "close": 1.23, "volume": 747251.0}, {"date": "2026-07-24", "close": 1.22, "volume": 655926.0}], "refreshing": true}