{"ticker": "RR", "overview": {"name": "Richtech Robotics Inc. - Class B Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RR", "has_prices": true, "as_of": "2026-07-24", "last": 1.55, "prev_close": 1.61, "change": -0.06000000000000005, "change_pct": -0.037267080745341644, "session_volume": 7116986.0, "vwap_5": 1.607541218945412, "vwap_20": 1.8158884434360096, "vwap_60": 2.467572845475096, "vwap_250": 4.005793476035107, "high_52w": 5.51, "low_52w": 1.55, "avg_volume_20": 7907258.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002116", "src": "13DG", "ticker": "RR", "cik": "1963685", "company": "RICHTECH ROBOTICS INC.", "company_raw": "RICHTECH ROBOTICS INC.", "who": "Richtech Robotics Inc.", "who_key": "RICHTECH ROBOTICS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RICHTECH ROBOTICS INC. adjusts its stake in RR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1963685/0000102909-26-002116-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002116", "src": "13DG", "ticker": "RR", "cik": "1963685", "company": "RICHTECH ROBOTICS INC.", "company_raw": "RICHTECH ROBOTICS INC.", "who": "Richtech Robotics Inc.", "who_key": "RICHTECH ROBOTICS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RICHTECH ROBOTICS INC. adjusts its stake in RR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1963685/0000102909-26-002116-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Richtech Robotics Inc. - Class B Common Stock", "new_value": "RICHTECH ROBOTICS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001963685", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001963685", "applied": 1, "detected_at": "2026-10-27T10:11:05.550364"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-17", "close": 5.25, "volume": 2056328.0}, {"date": "2023-11-20", "close": 5.66, "volume": 1229255.0}, {"date": "2023-11-21", "close": 5.55, "volume": 583603.0}, {"date": "2023-11-22", "close": 5.21, "volume": 225445.0}, {"date": "2023-11-24", "close": 4.62, "volume": 130197.0}, {"date": "2023-11-27", "close": 4.56, "volume": 210162.0}, {"date": "2023-11-28", "close": 4.66, "volume": 163963.0}, {"date": "2023-11-29", "close": 4.19, "volume": 143048.0}, {"date": "2023-11-30", "close": 4.27, "volume": 66869.0}, {"date": "2023-12-01", "close": 4.48, "volume": 80404.0}, {"date": "2023-12-04", "close": 5.03, "volume": 144477.0}, {"date": "2023-12-05", "close": 4.97, "volume": 54740.0}, {"date": "2023-12-06", "close": 5.09, "volume": 44803.0}, {"date": "2023-12-07", "close": 5.11, "volume": 55457.0}, {"date": "2023-12-08", "close": 5.01, "volume": 40703.0}, {"date": "2023-12-11", "close": 4.9838, "volume": 38739.0}, {"date": "2023-12-12", "close": 4.78, "volume": 27308.0}, {"date": "2023-12-13", "close": 4.8, "volume": 18565.0}, {"date": "2023-12-14", "close": 4.73, "volume": 21062.0}, {"date": "2023-12-15", "close": 4.71, "volume": 10312.0}, {"date": "2023-12-18", "close": 4.8, "volume": 45694.0}, {"date": "2023-12-19", "close": 5.07, "volume": 13848.0}, {"date": "2023-12-20", "close": 4.99, "volume": 16091.0}, {"date": "2023-12-21", "close": 5.5, "volume": 109137.0}, {"date": "2023-12-22", "close": 5.61, "volume": 99912.0}, {"date": "2023-12-26", "close": 5.4, "volume": 102286.0}, {"date": "2023-12-27", "close": 5.824, "volume": 66793.0}, {"date": "2023-12-28", "close": 5.93, "volume": 139362.0}, {"date": "2023-12-29", "close": 5.9499, "volume": 18452.0}, {"date": "2024-01-02", "close": 6.05, "volume": 29839.0}, {"date": "2024-01-03", "close": 6.01, "volume": 95364.0}, {"date": "2024-01-04", "close": 5.93, "volume": 22497.0}, {"date": "2024-01-05", "close": 6.48, "volume": 69474.0}, {"date": "2024-01-08", "close": 6.23, "volume": 134419.0}, {"date": "2024-01-09", "close": 6.66, "volume": 58616.0}, {"date": "2024-01-10", "close": 7.79, "volume": 110736.0}, {"date": "2024-01-11", "close": 7.9, "volume": 122996.0}, {"date": "2024-01-12", "close": 8.0, "volume": 139967.0}, {"date": "2024-01-16", "close": 7.47, "volume": 142902.0}, {"date": "2024-01-17", "close": 7.73, "volume": 84878.0}, {"date": "2024-01-18", "close": 7.98, "volume": 31497.0}, {"date": "2024-01-19", "close": 7.88, "volume": 79358.0}, {"date": "2024-01-22", "close": 9.8, "volume": 234196.0}, {"date": "2024-01-23", "close": 11.1, "volume": 320562.0}, {"date": "2024-01-24", "close": 7.5, "volume": 1077960.0}, {"date": "2024-01-25", "close": 9.9, "volume": 447497.0}, {"date": "2024-01-26", "close": 3.47, "volume": 7438186.0}, {"date": "2024-01-29", "close": 2.8, "volume": 1859939.0}, {"date": "2024-01-30", "close": 2.24, "volume": 2457986.0}, {"date": "2024-01-31", "close": 2.26, "volume": 985831.0}, {"date": "2024-02-01", "close": 2.05, "volume": 610042.0}, {"date": "2024-02-02", "close": 1.98, "volume": 370127.0}, {"date": "2024-02-05", "close": 1.82, "volume": 421833.0}, {"date": "2024-02-06", "close": 2.09, "volume": 348983.0}, {"date": "2024-02-07", "close": 1.85, "volume": 358880.0}, {"date": "2024-02-08", "close": 1.88, "volume": 371122.0}, {"date": "2024-02-09", "close": 1.86, "volume": 173933.0}, {"date": "2024-02-12", "close": 2.005, "volume": 258205.0}, {"date": "2024-02-13", "close": 1.88, "volume": 137455.0}, {"date": "2024-02-14", "close": 1.92, "volume": 134742.0}, {"date": "2024-02-15", "close": 1.83, "volume": 370050.0}, {"date": "2024-02-16", "close": 1.85, "volume": 117000.0}, {"date": "2024-02-20", "close": 1.73, "volume": 294025.0}, {"date": "2024-02-21", "close": 1.58, "volume": 300464.0}, {"date": "2024-02-22", "close": 1.49, "volume": 195737.0}, {"date": "2024-02-23", "close": 1.38, "volume": 285655.0}, {"date": "2024-02-26", "close": 1.6, "volume": 249038.0}, {"date": "2024-02-27", "close": 1.79, "volume": 416728.0}, {"date": "2024-02-28", "close": 1.6699, "volume": 346848.0}, {"date": "2024-02-29", "close": 1.67, "volume": 177865.0}, {"date": "2024-03-01", "close": 1.59, "volume": 185151.0}, {"date": "2024-03-04", "close": 1.51, "volume": 140286.0}, {"date": "2024-03-05", "close": 1.57, "volume": 142088.0}, {"date": "2024-03-06", "close": 1.57, "volume": 198390.0}, {"date": "2024-03-07", "close": 1.52, "volume": 122705.0}, {"date": "2024-03-08", "close": 1.54, "volume": 73608.0}, {"date": "2024-03-11", "close": 1.51, "volume": 101962.0}, {"date": "2024-03-12", "close": 1.51, "volume": 65481.0}, {"date": "2024-03-13", "close": 1.47, "volume": 118385.0}, {"date": "2024-03-14", "close": 1.43, "volume": 91403.0}, {"date": "2024-03-15", "close": 1.32, "volume": 88905.0}, {"date": "2024-03-18", "close": 1.33, "volume": 89355.0}, {"date": "2024-03-19", "close": 1.53, "volume": 216472.0}, {"date": "2024-03-20", "close": 1.68, "volume": 201732.0}, {"date": "2024-03-21", "close": 1.69, "volume": 152242.0}, {"date": "2024-03-22", "close": 1.61, "volume": 93527.0}, {"date": "2024-03-25", "close": 1.58, "volume": 35636.0}, {"date": "2024-03-26", "close": 1.48, "volume": 82679.0}, {"date": "2024-03-27", "close": 1.48, "volume": 70310.0}, {"date": "2024-03-28", "close": 1.42, "volume": 112734.0}, {"date": "2024-04-01", "close": 1.43, "volume": 108832.0}, {"date": "2024-04-02", "close": 1.52, "volume": 151256.0}, {"date": "2024-04-03", "close": 1.75, "volume": 237435.0}, {"date": "2024-04-04", "close": 1.67, "volume": 540665.0}, {"date": "2024-04-05", "close": 1.75, "volume": 150884.0}, {"date": "2024-04-08", "close": 1.98, "volume": 284110.0}, {"date": "2024-04-09", "close": 1.79, "volume": 173665.0}, {"date": "2024-04-10", "close": 1.91, "volume": 196621.0}, {"date": "2024-04-11", "close": 1.78, "volume": 119912.0}, {"date": "2024-04-12", "close": 1.72, "volume": 295827.0}, {"date": "2024-04-15", "close": 1.66, "volume": 104597.0}, {"date": "2024-04-16", "close": 1.53, "volume": 115177.0}, {"date": "2024-04-17", "close": 1.42, "volume": 121669.0}, {"date": "2024-04-18", "close": 1.34, "volume": 176954.0}, {"date": "2024-04-19", "close": 1.31, "volume": 150207.0}, {"date": "2024-04-22", "close": 1.23, "volume": 197348.0}, {"date": "2024-04-23", "close": 1.21, "volume": 127514.0}, {"date": "2024-04-24", "close": 1.18, "volume": 75113.0}, {"date": "2024-04-25", "close": 1.24, "volume": 118984.0}, {"date": "2024-04-26", "close": 1.25, "volume": 76596.0}, {"date": "2024-04-29", "close": 1.37, "volume": 155893.0}, {"date": "2024-04-30", "close": 1.35, "volume": 151745.0}, {"date": "2024-05-01", "close": 1.38, "volume": 114465.0}, {"date": "2024-05-02", "close": 1.34, "volume": 159334.0}, {"date": "2024-05-03", "close": 1.32, "volume": 121561.0}, {"date": "2024-05-06", "close": 1.3, "volume": 115341.0}, {"date": "2024-05-07", "close": 1.29, "volume": 76467.0}, {"date": "2024-05-08", "close": 1.29, "volume": 136877.0}, {"date": "2024-05-09", "close": 1.35, "volume": 273919.0}, {"date": "2024-05-10", "close": 1.37, "volume": 211962.0}, {"date": "2024-05-13", "close": 1.34, "volume": 156127.0}, {"date": "2024-05-14", "close": 1.35, "volume": 141527.0}, {"date": "2024-05-15", "close": 1.33, "volume": 111853.0}, {"date": "2024-05-16", "close": 1.315, "volume": 223819.0}, {"date": "2024-05-17", "close": 1.285, "volume": 138127.0}, {"date": "2024-05-20", "close": 1.23, "volume": 423092.0}, {"date": "2024-05-21", "close": 1.19, "volume": 165951.0}, {"date": "2024-05-22", "close": 1.19, "volume": 94186.0}, {"date": "2024-05-23", "close": 1.16, "volume": 154469.0}, {"date": "2024-05-24", "close": 1.135, "volume": 171192.0}, {"date": "2024-05-28", "close": 1.11, "volume": 81102.0}, {"date": "2024-05-29", "close": 1.0899, "volume": 122135.0}, {"date": "2024-05-30", "close": 1.11, "volume": 77042.0}, {"date": "2024-05-31", "close": 1.13, "volume": 48495.0}, {"date": "2024-06-03", "close": 1.16, "volume": 103649.0}, {"date": "2024-06-04", "close": 1.085, "volume": 115595.0}, {"date": "2024-06-05", "close": 1.15, "volume": 129767.0}, {"date": "2024-06-06", "close": 1.17, "volume": 224286.0}, {"date": "2024-06-07", "close": 1.29, "volume": 3469896.0}, {"date": "2024-06-10", "close": 1.32, "volume": 3668390.0}, {"date": "2024-06-11", "close": 1.29, "volume": 1018285.0}, {"date": "2024-06-12", "close": 1.27, "volume": 696897.0}, {"date": "2024-06-13", "close": 1.32, "volume": 394405.0}, {"date": "2024-06-14", "close": 1.29, "volume": 270996.0}, {"date": "2024-06-17", "close": 1.27, "volume": 98151.0}, {"date": "2024-06-18", "close": 1.23, "volume": 107683.0}, {"date": "2024-06-20", "close": 1.24, "volume": 125004.0}, {"date": "2024-06-21", "close": 1.17, "volume": 181434.0}, {"date": "2024-06-24", "close": 1.22, "volume": 152896.0}, {"date": "2024-06-25", "close": 1.28, "volume": 102065.0}, {"date": "2024-06-26", "close": 1.29, "volume": 229010.0}, {"date": "2024-06-27", "close": 1.33, "volume": 86702.0}, {"date": "2024-06-28", "close": 1.31, "volume": 156932.0}, {"date": "2024-07-01", "close": 1.22, "volume": 183687.0}, {"date": "2024-07-02", "close": 1.18, "volume": 229839.0}, {"date": "2024-07-03", "close": 1.25, "volume": 59668.0}, {"date": "2024-07-05", "close": 1.32, "volume": 94501.0}, {"date": "2024-07-08", "close": 1.28, "volume": 196598.0}, {"date": "2024-07-09", "close": 1.29, "volume": 93050.0}, {"date": "2024-07-10", "close": 1.2, "volume": 296304.0}, {"date": "2024-07-11", "close": 1.17, "volume": 251790.0}, {"date": "2024-07-12", "close": 1.15, "volume": 343601.0}, {"date": "2024-07-15", "close": 1.14, "volume": 315239.0}, {"date": "2024-07-16", "close": 1.19, "volume": 197148.0}, {"date": "2024-07-17", "close": 1.28, "volume": 242333.0}, {"date": "2024-07-18", "close": 1.2, "volume": 503722.0}, {"date": "2024-07-19", "close": 1.47, "volume": 7016258.0}, {"date": "2024-07-22", "close": 1.37, "volume": 100111600.0}, {"date": "2024-07-23", "close": 1.17, "volume": 8337395.0}, {"date": "2024-07-24", "close": 1.14, "volume": 2823318.0}, {"date": "2024-07-25", "close": 1.13, "volume": 3710136.0}, {"date": "2024-07-26", "close": 1.25, "volume": 12183080.0}, {"date": "2024-07-29", "close": 1.58, "volume": 17989910.0}, {"date": "2024-07-30", "close": 1.52, "volume": 18459940.0}, {"date": "2024-07-31", "close": 1.49, "volume": 5687744.0}, {"date": "2024-08-01", "close": 1.38, "volume": 3202495.0}, {"date": "2024-08-02", "close": 1.46, "volume": 3254471.0}, {"date": "2024-08-05", "close": 1.42, "volume": 4504255.0}, {"date": "2024-08-06", "close": 0.37, "volume": 55999070.0}, {"date": "2024-08-07", "close": 0.6184, "volume": 188115400.0}, {"date": "2024-08-08", "close": 0.58, "volume": 17229610.0}, {"date": "2024-08-09", "close": 0.5421, "volume": 6241919.0}, {"date": "2024-08-12", "close": 0.4914, "volume": 4761074.0}, {"date": "2024-08-13", "close": 0.4725, "volume": 3903919.0}, {"date": "2024-08-14", "close": 0.475, "volume": 5485106.0}, {"date": "2024-08-15", "close": 0.5925, "volume": 31989660.0}, {"date": "2024-08-16", "close": 0.7525, "volume": 22741700.0}, {"date": "2024-08-19", "close": 0.9059, "volume": 20441440.0}, {"date": "2024-08-20", "close": 1.32, "volume": 112000800.0}, {"date": "2024-08-21", "close": 1.29, "volume": 29540160.0}, {"date": "2024-08-22", "close": 1.25, "volume": 14901380.0}, {"date": "2024-08-23", "close": 1.38, "volume": 9673654.0}, {"date": "2024-08-26", "close": 1.64, "volume": 57541280.0}, {"date": "2024-08-27", "close": 1.58, "volume": 13249050.0}, {"date": "2024-08-28", "close": 1.45, "volume": 7370297.0}, {"date": "2024-08-29", "close": 1.45, "volume": 8473662.0}, {"date": "2024-08-30", "close": 1.25, "volume": 9598577.0}, {"date": "2024-09-03", "close": 1.27, "volume": 5045116.0}, {"date": "2024-09-04", "close": 1.04, "volume": 10830480.0}, {"date": "2024-09-05", "close": 1.13, "volume": 6327309.0}, {"date": "2024-09-06", "close": 1.08, "volume": 5288307.0}, {"date": "2024-09-09", "close": 1.11, "volume": 3593005.0}, {"date": "2024-09-10", "close": 1.04, "volume": 5277788.0}, {"date": "2024-09-11", "close": 1.03, "volume": 5671804.0}, {"date": "2024-09-12", "close": 1.02, "volume": 3176237.0}, {"date": "2024-09-13", "close": 0.936, "volume": 5523775.0}, {"date": "2024-09-16", "close": 0.9139, "volume": 3341773.0}, {"date": "2024-09-17", "close": 0.8988, "volume": 4090436.0}, {"date": "2024-09-18", "close": 0.8457, "volume": 3230035.0}, {"date": "2024-09-19", "close": 0.9225, "volume": 4253740.0}, {"date": "2024-09-20", "close": 0.7662, "volume": 21421530.0}, {"date": "2024-09-23", "close": 0.73, "volume": 27994580.0}, {"date": "2024-09-24", "close": 0.7942, "volume": 6679601.0}, {"date": "2024-09-25", "close": 0.8335, "volume": 5501690.0}, {"date": "2024-09-26", "close": 0.8543, "volume": 4629478.0}, {"date": "2024-09-27", "close": 0.9061, "volume": 5750480.0}, {"date": "2024-09-30", "close": 0.839, "volume": 3853221.0}, {"date": "2024-10-01", "close": 0.772, "volume": 2933172.0}, {"date": "2024-10-02", "close": 0.7397, "volume": 4207436.0}, {"date": "2024-10-03", "close": 0.6935, "volume": 3927672.0}, {"date": "2024-10-04", "close": 0.7171, "volume": 2905380.0}, {"date": "2024-10-07", "close": 0.697, "volume": 3088571.0}, {"date": "2024-10-08", "close": 0.6248, "volume": 5724911.0}, {"date": "2024-10-09", "close": 0.7099, "volume": 6058443.0}, {"date": "2024-10-10", "close": 0.6911, "volume": 2785967.0}, {"date": "2024-10-11", "close": 0.6845, "volume": 1319286.0}, {"date": "2024-10-14", "close": 0.6971, "volume": 4517356.0}, {"date": "2024-10-15", "close": 0.7152, "volume": 3199944.0}, {"date": "2024-10-16", "close": 0.7073, "volume": 2465993.0}, {"date": "2024-10-17", "close": 0.7122, "volume": 2206701.0}, {"date": "2024-10-18", "close": 0.725, "volume": 5199687.0}, {"date": "2024-10-21", "close": 0.72, "volume": 3179169.0}, {"date": "2024-10-22", "close": 0.6683, "volume": 4299391.0}, {"date": "2024-10-23", "close": 0.6275, "volume": 3728953.0}, {"date": "2024-10-24", "close": 0.62, "volume": 2617071.0}, {"date": "2024-10-25", "close": 0.6301, "volume": 2656525.0}, {"date": "2024-10-28", "close": 0.7496, "volume": 5955956.0}, {"date": "2024-10-29", "close": 0.7399, "volume": 2138783.0}, {"date": "2024-10-30", "close": 0.7074, "volume": 1708385.0}, {"date": "2024-10-31", "close": 0.661, "volume": 1576766.0}, {"date": "2024-11-01", "close": 0.6231, "volume": 4976883.0}, {"date": "2024-11-04", "close": 0.646, "volume": 1708483.0}, {"date": "2024-11-05", "close": 0.6083, "volume": 2138692.0}, {"date": "2024-11-06", "close": 0.5719, "volume": 3127420.0}, {"date": "2024-11-07", "close": 0.6212, "volume": 2135456.0}, {"date": "2024-11-08", "close": 0.6176, "volume": 1970868.0}, {"date": "2024-11-11", "close": 0.6431, "volume": 1595133.0}, {"date": "2024-11-12", "close": 0.6096, "volume": 1050612.0}, {"date": "2024-11-13", "close": 0.606, "volume": 1008839.0}, {"date": "2024-11-14", "close": 0.5852, "volume": 1232111.0}, {"date": "2024-11-15", "close": 0.565, "volume": 2189305.0}, {"date": "2024-11-18", "close": 0.5522, "volume": 1415526.0}, {"date": "2024-11-19", "close": 0.57, "volume": 1509270.0}, {"date": "2024-11-20", "close": 0.5304, "volume": 1395955.0}, {"date": "2024-11-21", "close": 0.5725, "volume": 3630797.0}, {"date": "2024-11-22", "close": 0.6179, "volume": 2676253.0}, {"date": "2024-11-25", "close": 0.6328, "volume": 2080506.0}, {"date": "2024-11-26", "close": 0.6061, "volume": 947728.0}, {"date": "2024-11-27", "close": 0.6606, "volume": 1710388.0}, {"date": "2024-11-29", "close": 0.74, "volume": 4202854.0}, {"date": "2024-12-02", "close": 0.6797, "volume": 5983938.0}, {"date": "2024-12-03", "close": 0.674, "volume": 2458446.0}, {"date": "2024-12-04", "close": 0.8024, "volume": 7223052.0}, {"date": "2024-12-05", "close": 0.7375, "volume": 5069218.0}, {"date": "2024-12-06", "close": 0.8058, "volume": 3140636.0}, {"date": "2024-12-09", "close": 0.9499, "volume": 11578920.0}, {"date": "2024-12-10", "close": 0.8658, "volume": 10135480.0}, {"date": "2024-12-11", "close": 0.8445, "volume": 5650908.0}, {"date": "2024-12-12", "close": 0.7499, "volume": 5135285.0}, {"date": "2024-12-13", "close": 0.8453, "volume": 5612296.0}, {"date": "2024-12-16", "close": 0.9714, "volume": 15219270.0}, {"date": "2024-12-17", "close": 1.23, "volume": 35480100.0}, {"date": "2024-12-18", "close": 1.24, "volume": 38431770.0}, {"date": "2024-12-19", "close": 1.15, "volume": 24071080.0}, {"date": "2024-12-20", "close": 1.27, "volume": 15077240.0}, {"date": "2024-12-23", "close": 1.96, "volume": 46858310.0}, {"date": "2024-12-24", "close": 1.95, "volume": 27251450.0}, {"date": "2024-12-26", "close": 2.67, "volume": 52327950.0}, {"date": "2024-12-27", "close": 2.9, "volume": 42237980.0}, {"date": "2024-12-30", "close": 3.49, "volume": 37516140.0}, {"date": "2024-12-31", "close": 2.7, "volume": 25062570.0}, {"date": "2025-01-02", "close": 2.41, "volume": 18017830.0}, {"date": "2025-01-03", "close": 4.09, "volume": 66961420.0}, {"date": "2025-01-06", "close": 4.11, "volume": 77063040.0}, {"date": "2025-01-07", "close": 3.87, "volume": 37084140.0}, {"date": "2025-01-08", "close": 3.16, "volume": 32719960.0}, {"date": "2025-01-10", "close": 2.81, "volume": 23188160.0}, {"date": "2025-01-13", "close": 2.12, "volume": 25691540.0}, {"date": "2025-01-14", "close": 2.6, "volume": 56418260.0}, {"date": "2025-01-15", "close": 2.87, "volume": 31936090.0}, {"date": "2025-01-16", "close": 3.29, "volume": 37159490.0}, {"date": "2025-01-17", "close": 3.1, "volume": 18686240.0}, {"date": "2025-01-21", "close": 3.12, "volume": 13299060.0}, {"date": "2025-01-22", "close": 3.23, "volume": 38075260.0}, {"date": "2025-01-23", "close": 3.45, "volume": 21188750.0}, {"date": "2025-01-24", "close": 3.31, "volume": 25538990.0}, {"date": "2025-01-27", "close": 2.87, "volume": 13932300.0}, {"date": "2025-01-28", "close": 2.76, "volume": 10871360.0}, {"date": "2025-01-29", "close": 2.57, "volume": 8453185.0}, {"date": "2025-01-30", "close": 2.42, "volume": 12269070.0}, {"date": "2025-01-31", "close": 2.48, "volume": 20311910.0}, {"date": "2025-02-03", "close": 2.36, "volume": 10009440.0}, {"date": "2025-02-04", "close": 2.46, "volume": 6251134.0}, {"date": "2025-02-05", "close": 2.36, "volume": 8355795.0}, {"date": "2025-02-06", "close": 2.85, "volume": 27507990.0}, {"date": "2025-02-07", "close": 3.14, "volume": 29316000.0}, {"date": "2025-02-10", "close": 3.01, "volume": 31203080.0}, {"date": "2025-02-11", "close": 2.71, "volume": 13818340.0}, {"date": "2025-02-12", "close": 2.64, "volume": 10871660.0}, {"date": "2025-02-13", "close": 3.04, "volume": 22467490.0}, {"date": "2025-02-14", "close": 2.75, "volume": 16051810.0}, {"date": "2025-02-18", "close": 2.56, "volume": 13829720.0}, {"date": "2025-02-19", "close": 2.55, "volume": 8090634.0}, {"date": "2025-02-20", "close": 2.47, "volume": 7748633.0}, {"date": "2025-02-21", "close": 2.215, "volume": 11376650.0}, {"date": "2025-02-24", "close": 1.88, "volume": 11587840.0}, {"date": "2025-02-25", "close": 1.72, "volume": 10794790.0}, {"date": "2025-02-26", "close": 2.03, "volume": 9268892.0}, {"date": "2025-02-27", "close": 1.9, "volume": 9302238.0}, {"date": "2025-02-28", "close": 1.88, "volume": 4955001.0}, {"date": "2025-03-03", "close": 1.71, "volume": 5938979.0}, {"date": "2025-03-04", "close": 1.64, "volume": 6649169.0}, {"date": "2025-03-05", "close": 1.69, "volume": 3734388.0}, {"date": "2025-03-06", "close": 1.56, "volume": 5850576.0}, {"date": "2025-03-07", "close": 1.56, "volume": 5092633.0}, {"date": "2025-03-10", "close": 1.43, "volume": 5661637.0}, {"date": "2025-03-11", "close": 1.65, "volume": 8572117.0}, {"date": "2025-03-12", "close": 1.63, "volume": 6887097.0}, {"date": "2025-03-13", "close": 1.72, "volume": 6417733.0}, {"date": "2025-03-14", "close": 1.69, "volume": 10218390.0}, {"date": "2025-03-17", "close": 2.24, "volume": 17531480.0}, {"date": "2025-03-18", "close": 1.905, "volume": 11043060.0}, {"date": "2025-03-19", "close": 2.13, "volume": 15731290.0}, {"date": "2025-03-20", "close": 2.14, "volume": 15806820.0}, {"date": "2025-03-21", "close": 2.26, "volume": 11642960.0}, {"date": "2025-03-24", "close": 2.6, "volume": 16271960.0}, {"date": "2025-03-25", "close": 2.5, "volume": 8451668.0}, {"date": "2025-03-26", "close": 2.32, "volume": 11955830.0}, {"date": "2025-03-27", "close": 2.19, "volume": 10495530.0}, {"date": "2025-03-28", "close": 1.9, "volume": 7702001.0}, {"date": "2025-03-31", "close": 1.98, "volume": 7067601.0}, {"date": "2025-04-01", "close": 2.03, "volume": 7826702.0}, {"date": "2025-04-02", "close": 1.89, "volume": 6741518.0}, {"date": "2025-04-03", "close": 1.98, "volume": 9045889.0}, {"date": "2025-04-04", "close": 1.89, "volume": 5624162.0}, {"date": "2025-04-07", "close": 1.92, "volume": 8077249.0}, {"date": "2025-04-08", "close": 1.74, "volume": 7466879.0}, {"date": "2025-04-09", "close": 1.91, "volume": 6686230.0}, {"date": "2025-04-10", "close": 1.79, "volume": 3809317.0}, {"date": "2025-04-11", "close": 1.96, "volume": 5258032.0}, {"date": "2025-04-14", "close": 2.0, "volume": 7113894.0}, {"date": "2025-04-15", "close": 2.0, "volume": 3276935.0}, {"date": "2025-04-16", "close": 1.89, "volume": 3481815.0}, {"date": "2025-04-17", "close": 1.92, "volume": 1904869.0}, {"date": "2025-04-21", "close": 1.82, "volume": 3403334.0}, {"date": "2025-04-22", "close": 1.81, "volume": 2625964.0}, {"date": "2025-04-23", "close": 2.0, "volume": 5028341.0}, {"date": "2025-04-24", "close": 2.2, "volume": 7132761.0}, {"date": "2025-04-25", "close": 2.24, "volume": 5901795.0}, {"date": "2025-04-28", "close": 2.19, "volume": 5215433.0}, {"date": "2025-04-29", "close": 2.07, "volume": 3130990.0}, {"date": "2025-04-30", "close": 1.97, "volume": 4830073.0}, {"date": "2025-05-01", "close": 2.0, "volume": 3538908.0}, {"date": "2025-05-02", "close": 2.18, "volume": 4938516.0}, {"date": "2025-05-05", "close": 2.07, "volume": 11428160.0}, {"date": "2025-05-06", "close": 2.11, "volume": 3049607.0}, {"date": "2025-05-07", "close": 2.07, "volume": 3930245.0}, {"date": "2025-05-08", "close": 2.05, "volume": 5411238.0}, {"date": "2025-05-09", "close": 1.97, "volume": 6319226.0}, {"date": "2025-05-12", "close": 2.09, "volume": 6960699.0}, {"date": "2025-05-13", "close": 2.27, "volume": 10231710.0}, {"date": "2025-05-14", "close": 2.41, "volume": 15771150.0}, {"date": "2025-05-15", "close": 2.19, "volume": 11067550.0}, {"date": "2025-05-16", "close": 2.58, "volume": 14498480.0}, {"date": "2025-05-19", "close": 2.32, "volume": 9577927.0}, {"date": "2025-05-20", "close": 2.34, "volume": 10688970.0}, {"date": "2025-05-21", "close": 2.15, "volume": 10029890.0}, {"date": "2025-05-22", "close": 2.31, "volume": 9400200.0}, {"date": "2025-05-23", "close": 2.2, "volume": 7063527.0}, {"date": "2025-05-27", "close": 2.85, "volume": 30033610.0}, {"date": "2025-05-28", "close": 2.53, "volume": 24179240.0}, {"date": "2025-05-29", "close": 2.54, "volume": 20786590.0}, {"date": "2025-05-30", "close": 2.31, "volume": 18777390.0}, {"date": "2025-06-02", "close": 2.4, "volume": 14772340.0}, {"date": "2025-06-03", "close": 2.31, "volume": 12745660.0}, {"date": "2025-06-04", "close": 2.42, "volume": 10294460.0}, {"date": "2025-06-05", "close": 2.34, "volume": 21425830.0}, {"date": "2025-06-06", "close": 2.36, "volume": 14915750.0}, {"date": "2025-06-09", "close": 2.38, "volume": 13650340.0}, {"date": "2025-06-10", "close": 2.2, "volume": 16794180.0}, {"date": "2025-06-11", "close": 2.03, "volume": 19074280.0}, {"date": "2025-06-12", "close": 1.99, "volume": 9987341.0}, {"date": "2025-06-13", "close": 1.88, "volume": 9223819.0}, {"date": "2025-06-16", "close": 2.03, "volume": 7504333.0}, {"date": "2025-06-17", "close": 1.9, "volume": 5834584.0}, {"date": "2025-06-18", "close": 1.87, "volume": 6421056.0}, {"date": "2025-06-20", "close": 1.79, "volume": 9088019.0}, {"date": "2025-06-23", "close": 1.78, "volume": 6920569.0}, {"date": "2025-06-24", "close": 1.94, "volume": 8311158.0}, {"date": "2025-06-25", "close": 1.9, "volume": 7205199.0}, {"date": "2025-06-26", "close": 2.06, "volume": 8708470.0}, {"date": "2025-06-27", "close": 1.94, "volume": 25229770.0}, {"date": "2025-06-30", "close": 1.95, "volume": 7198450.0}, {"date": "2025-07-01", "close": 1.945, "volume": 5580627.0}, {"date": "2025-07-02", "close": 2.01, "volume": 5573548.0}, {"date": "2025-07-03", "close": 1.96, "volume": 4398334.0}, {"date": "2025-07-07", "close": 1.86, "volume": 7052397.0}, {"date": "2025-07-08", "close": 1.91, "volume": 5241682.0}, {"date": "2025-07-09", "close": 1.9, "volume": 5565354.0}, {"date": "2025-07-10", "close": 1.87, "volume": 5450649.0}, {"date": "2025-07-11", "close": 1.82, "volume": 6806335.0}, {"date": "2025-07-14", "close": 1.83, "volume": 3605131.0}, {"date": "2025-07-15", "close": 1.73, "volume": 5263259.0}, {"date": "2025-07-16", "close": 1.91, "volume": 9916916.0}, {"date": "2025-07-17", "close": 2.01, "volume": 17320220.0}, {"date": "2025-07-18", "close": 1.99, "volume": 9065764.0}, {"date": "2025-07-21", "close": 2.09, "volume": 15449560.0}, {"date": "2025-07-22", "close": 2.04, "volume": 12674950.0}, {"date": "2025-07-23", "close": 2.16, "volume": 26806330.0}, {"date": "2025-07-24", "close": 2.06, "volume": 9647483.0}, {"date": "2025-07-25", "close": 2.01, "volume": 6848320.0}, {"date": "2025-07-28", "close": 1.97, "volume": 8399826.0}, {"date": "2025-07-29", "close": 1.9, "volume": 7179636.0}, {"date": "2025-07-30", "close": 1.88, "volume": 4163063.0}, {"date": "2025-07-31", "close": 1.9, "volume": 6846071.0}, {"date": "2025-08-01", "close": 1.82, "volume": 5971060.0}, {"date": "2025-08-04", "close": 1.9, "volume": 3133978.0}, {"date": "2025-08-05", "close": 1.93, "volume": 2980379.0}, {"date": "2025-08-06", "close": 1.86, "volume": 3503656.0}, {"date": "2025-08-07", "close": 1.84, "volume": 3947609.0}, {"date": "2025-08-08", "close": 1.83, "volume": 4016597.0}, {"date": "2025-08-11", "close": 2.11, "volume": 19462740.0}, {"date": "2025-08-12", "close": 2.12, "volume": 14529260.0}, {"date": "2025-08-13", "close": 2.15, "volume": 12021110.0}, {"date": "2025-08-14", "close": 2.26, "volume": 14354930.0}, {"date": "2025-08-15", "close": 2.21, "volume": 8980390.0}, {"date": "2025-08-18", "close": 2.21, "volume": 6892791.0}, {"date": "2025-08-19", "close": 2.03, "volume": 11891920.0}, {"date": "2025-08-20", "close": 2.0, "volume": 7175348.0}, {"date": "2025-08-21", "close": 1.99, "volume": 4427347.0}, {"date": "2025-08-22", "close": 2.09, "volume": 7283425.0}, {"date": "2025-08-25", "close": 2.38, "volume": 66141890.0}, {"date": "2025-08-26", "close": 3.15, "volume": 95940460.0}, {"date": "2025-08-27", "close": 3.31, "volume": 125124800.0}, {"date": "2025-08-28", "close": 3.095, "volume": 49148790.0}, {"date": "2025-08-29", "close": 3.045, "volume": 50831440.0}, {"date": "2025-09-02", "close": 2.89, "volume": 29880650.0}, {"date": "2025-09-03", "close": 2.68, "volume": 26171980.0}, {"date": "2025-09-04", "close": 2.54, "volume": 20133760.0}, {"date": "2025-09-05", "close": 2.53, "volume": 27245390.0}, {"date": "2025-09-08", "close": 2.98, "volume": 37863170.0}, {"date": "2025-09-09", "close": 3.04, "volume": 21414510.0}, {"date": "2025-09-10", "close": 2.86, "volume": 20932140.0}, {"date": "2025-09-11", "close": 3.22, "volume": 45894700.0}, {"date": "2025-09-12", "close": 3.285, "volume": 34779480.0}, {"date": "2025-09-15", "close": 3.89, "volume": 74234320.0}, {"date": "2025-09-16", "close": 3.87, "volume": 51788900.0}, {"date": "2025-09-17", "close": 3.98, "volume": 50577960.0}, {"date": "2025-09-18", "close": 4.49, "volume": 45894370.0}, {"date": "2025-09-19", "close": 4.45, "volume": 60753460.0}, {"date": "2025-09-22", "close": 5.54, "volume": 75824230.0}, {"date": "2025-09-23", "close": 4.87, "volume": 63760010.0}, {"date": "2025-09-24", "close": 4.41, "volume": 48837230.0}, {"date": "2025-09-25", "close": 4.09, "volume": 35801400.0}, {"date": "2025-09-26", "close": 4.2, "volume": 38614080.0}, {"date": "2025-09-29", "close": 4.1, "volume": 55185460.0}, {"date": "2025-09-30", "close": 4.29, "volume": 51088090.0}, {"date": "2025-10-01", "close": 4.76, "volume": 48282980.0}, {"date": "2025-10-02", "close": 5.16, "volume": 51263270.0}, {"date": "2025-10-03", "close": 6.18, "volume": 102606400.0}, {"date": "2025-10-06", "close": 6.58, "volume": 79734050.0}, {"date": "2025-10-07", "close": 7.06, "volume": 86833350.0}, {"date": "2025-10-08", "close": 6.81, "volume": 61801070.0}, {"date": "2025-10-09", "close": 6.53, "volume": 54806870.0}, {"date": "2025-10-10", "close": 5.92, "volume": 54285590.0}, {"date": "2025-10-13", "close": 6.45, "volume": 50277100.0}, {"date": "2025-10-14", "close": 6.73, "volume": 106256600.0}, {"date": "2025-10-15", "close": 6.16, "volume": 101932700.0}, {"date": "2025-10-16", "close": 5.67, "volume": 53987160.0}, {"date": "2025-10-17", "close": 5.44, "volume": 31253270.0}, {"date": "2025-10-20", "close": 5.56, "volume": 39526590.0}, {"date": "2025-10-21", "close": 5.63, "volume": 43250630.0}, {"date": "2025-10-22", "close": 5.06, "volume": 42551690.0}, {"date": "2025-10-23", "close": 5.42, "volume": 27000530.0}, {"date": "2025-10-24", "close": 6.08, "volume": 36057730.0}, {"date": "2025-10-27", "close": 5.87, "volume": 37551910.0}, {"date": "2025-10-28", "close": 5.26, "volume": 49525250.0}, {"date": "2025-10-29", "close": 5.07, "volume": 31863190.0}, {"date": "2025-10-30", "close": 4.95, "volume": 19046430.0}, {"date": "2025-10-31", "close": 4.82, "volume": 20070480.0}, {"date": "2025-11-03", "close": 4.44, "volume": 23892380.0}, {"date": "2025-11-04", "close": 4.05, "volume": 28300890.0}, {"date": "2025-11-05", "close": 4.03, "volume": 15677260.0}, {"date": "2025-11-06", "close": 3.72, "volume": 20717540.0}, {"date": "2025-11-07", "close": 3.74, "volume": 23591630.0}, {"date": "2025-11-10", "close": 3.8, "volume": 21922160.0}, {"date": "2025-11-11", "close": 3.63, "volume": 15149380.0}, {"date": "2025-11-12", "close": 3.55, "volume": 15539980.0}, {"date": "2025-11-13", "close": 3.26, "volume": 15297980.0}, {"date": "2025-11-14", "close": 3.35, "volume": 18069330.0}, {"date": "2025-11-17", "close": 3.12, "volume": 13510710.0}, {"date": "2025-11-18", "close": 3.24, "volume": 37755890.0}, {"date": "2025-11-19", "close": 3.21, "volume": 21561050.0}, {"date": "2025-11-20", "close": 3.04, "volume": 22069490.0}, {"date": "2025-11-21", "close": 3.0, "volume": 20334440.0}, {"date": "2025-11-24", "close": 3.27, "volume": 17644040.0}, {"date": "2025-11-25", "close": 3.58, "volume": 21878260.0}, {"date": "2025-11-26", "close": 3.46, "volume": 18423950.0}, {"date": "2025-11-28", "close": 3.55, "volume": 8907710.0}, {"date": "2025-12-01", "close": 3.35, "volume": 10670960.0}, {"date": "2025-12-02", "close": 3.56, "volume": 16501050.0}, {"date": "2025-12-03", "close": 4.22, "volume": 87911250.0}, {"date": "2025-12-04", "close": 4.59, "volume": 79755010.0}, {"date": "2025-12-05", "close": 4.46, "volume": 47153180.0}, {"date": "2025-12-08", "close": 4.38, "volume": 34746140.0}, {"date": "2025-12-09", "close": 4.34, "volume": 24467750.0}, {"date": "2025-12-10", "close": 4.15, "volume": 26310240.0}, {"date": "2025-12-11", "close": 4.68, "volume": 41434670.0}, {"date": "2025-12-12", "close": 4.12, "volume": 42094120.0}, {"date": "2025-12-15", "close": 3.52, "volume": 25176160.0}, {"date": "2025-12-16", "close": 3.63, "volume": 20944640.0}, {"date": "2025-12-17", "close": 3.43, "volume": 18042510.0}, {"date": "2025-12-18", "close": 3.41, "volume": 17131490.0}, {"date": "2025-12-19", "close": 3.54, "volume": 32073720.0}, {"date": "2025-12-22", "close": 3.48, "volume": 13391890.0}, {"date": "2025-12-23", "close": 3.37, "volume": 10713200.0}, {"date": "2025-12-24", "close": 3.65, "volume": 14635780.0}, {"date": "2025-12-26", "close": 3.36, "volume": 16416700.0}, {"date": "2025-12-29", "close": 3.175, "volume": 13709040.0}, {"date": "2025-12-30", "close": 3.09, "volume": 16785680.0}, {"date": "2025-12-31", "close": 3.23, "volume": 33694880.0}, {"date": "2026-01-02", "close": 3.48, "volume": 23468390.0}, {"date": "2026-01-05", "close": 3.79, "volume": 32969370.0}, {"date": "2026-01-06", "close": 3.61, "volume": 33675520.0}, {"date": "2026-01-07", "close": 3.42, "volume": 21419100.0}, {"date": "2026-01-08", "close": 3.93, "volume": 35386360.0}, {"date": "2026-01-09", "close": 3.79, "volume": 25777390.0}, {"date": "2026-01-12", "close": 3.91, "volume": 28352020.0}, {"date": "2026-01-13", "close": 3.91, "volume": 43053000.0}, {"date": "2026-01-14", "close": 4.08, "volume": 31741320.0}, {"date": "2026-01-15", "close": 3.79, "volume": 28242330.0}, {"date": "2026-01-16", "close": 3.88, "volume": 28917830.0}, {"date": "2026-01-20", "close": 3.86, "volume": 43019010.0}, {"date": "2026-01-21", "close": 4.36, "volume": 69343100.0}, {"date": "2026-01-22", "close": 4.37, "volume": 55583700.0}, {"date": "2026-01-23", "close": 4.13, "volume": 41253230.0}, {"date": "2026-01-26", "close": 3.81, "volume": 20835570.0}, {"date": "2026-01-27", "close": 5.51, "volume": 175224500.0}, {"date": "2026-01-28", "close": 5.08, "volume": 107108700.0}, {"date": "2026-01-29", "close": 4.02, "volume": 98092510.0}, {"date": "2026-01-30", "close": 3.58, "volume": 45815030.0}, {"date": "2026-02-02", "close": 3.61, "volume": 32378230.0}, {"date": "2026-02-03", "close": 3.7, "volume": 32533680.0}, {"date": "2026-02-04", "close": 3.46, "volume": 26828780.0}, {"date": "2026-02-05", "close": 3.04, "volume": 26047230.0}, {"date": "2026-02-06", "close": 3.4, "volume": 19118790.0}, {"date": "2026-02-09", "close": 3.48, "volume": 15950370.0}, {"date": "2026-02-10", "close": 3.31, "volume": 13268720.0}, {"date": "2026-02-11", "close": 3.14, "volume": 16120660.0}, {"date": "2026-02-12", "close": 2.885, "volume": 17799850.0}, {"date": "2026-02-13", "close": 2.98, "volume": 15384340.0}, {"date": "2026-02-17", "close": 2.76, "volume": 20269040.0}, {"date": "2026-02-18", "close": 2.79, "volume": 10803490.0}, {"date": "2026-02-19", "close": 2.78, "volume": 10069620.0}, {"date": "2026-02-20", "close": 2.61, "volume": 14050470.0}, {"date": "2026-02-23", "close": 2.62, "volume": 8140806.0}, {"date": "2026-02-24", "close": 2.57, "volume": 9295893.0}, {"date": "2026-02-25", "close": 2.67, "volume": 19151490.0}, {"date": "2026-02-26", "close": 2.74, "volume": 10954450.0}, {"date": "2026-02-27", "close": 2.49, "volume": 15836600.0}, {"date": "2026-03-02", "close": 2.59, "volume": 11218900.0}, {"date": "2026-03-03", "close": 2.41, "volume": 9750545.0}, {"date": "2026-03-04", "close": 2.53, "volume": 7412726.0}, {"date": "2026-03-05", "close": 2.42, "volume": 8456912.0}, {"date": "2026-03-06", "close": 2.36, "volume": 7425765.0}, {"date": "2026-03-09", "close": 2.42, "volume": 8379721.0}, {"date": "2026-03-10", "close": 2.47, "volume": 8145266.0}, {"date": "2026-03-11", "close": 2.43, "volume": 10131290.0}, {"date": "2026-03-12", "close": 2.34, "volume": 6569911.0}, {"date": "2026-03-13", "close": 2.31, "volume": 7199446.0}, {"date": "2026-03-16", "close": 2.31, "volume": 7529316.0}, {"date": "2026-03-17", "close": 2.35, "volume": 6099976.0}, {"date": "2026-03-18", "close": 2.32, "volume": 6688432.0}, {"date": "2026-03-19", "close": 2.24, "volume": 7819346.0}, {"date": "2026-03-20", "close": 2.16, "volume": 11548220.0}, {"date": "2026-03-23", "close": 2.14, "volume": 8015584.0}, {"date": "2026-03-24", "close": 2.13, "volume": 6348001.0}, {"date": "2026-03-25", "close": 2.18, "volume": 5950978.0}, {"date": "2026-03-26", "close": 2.1, "volume": 5168964.0}, {"date": "2026-03-27", "close": 2.0, "volume": 8747846.0}, {"date": "2026-03-30", "close": 1.88, "volume": 7580273.0}, {"date": "2026-03-31", "close": 2.09, "volume": 8651805.0}, {"date": "2026-04-01", "close": 2.02, "volume": 6451721.0}, {"date": "2026-04-02", "close": 2.06, "volume": 7188046.0}, {"date": "2026-04-06", "close": 2.02, "volume": 6672599.0}, {"date": "2026-04-07", "close": 1.92, "volume": 9400469.0}, {"date": "2026-04-08", "close": 2.09, "volume": 11910340.0}, {"date": "2026-04-09", "close": 1.99, "volume": 6127818.0}, {"date": "2026-04-10", "close": 2.01, "volume": 4944565.0}, {"date": "2026-04-13", "close": 2.08, "volume": 4996227.0}, {"date": "2026-04-14", "close": 2.23, "volume": 8655690.0}, {"date": "2026-04-15", "close": 2.41, "volume": 11727900.0}, {"date": "2026-04-16", "close": 2.39, "volume": 11494740.0}, {"date": "2026-04-17", "close": 2.41, "volume": 11468730.0}, {"date": "2026-04-20", "close": 2.57, "volume": 8767829.0}, {"date": "2026-04-21", "close": 2.53, "volume": 12922550.0}, {"date": "2026-04-22", "close": 2.77, "volume": 13947620.0}, {"date": "2026-04-23", "close": 2.56, "volume": 9624207.0}, {"date": "2026-04-24", "close": 2.46, "volume": 5940631.0}, {"date": "2026-04-27", "close": 2.52, "volume": 6787244.0}, {"date": "2026-04-28", "close": 2.41, "volume": 5856836.0}, {"date": "2026-04-29", "close": 2.37, "volume": 5951531.0}, {"date": "2026-04-30", "close": 2.46, "volume": 5587872.0}, {"date": "2026-05-01", "close": 2.53, "volume": 7525776.0}, {"date": "2026-05-04", "close": 2.45, "volume": 7152167.0}, {"date": "2026-05-05", "close": 2.41, "volume": 5343047.0}, {"date": "2026-05-06", "close": 2.75, "volume": 12776250.0}, {"date": "2026-05-07", "close": 2.68, "volume": 19180450.0}, {"date": "2026-05-08", "close": 2.64, "volume": 11604150.0}, {"date": "2026-05-11", "close": 2.75, "volume": 20052560.0}, {"date": "2026-05-12", "close": 2.57, "volume": 16316920.0}, {"date": "2026-05-13", "close": 2.82, "volume": 28776660.0}, {"date": "2026-05-14", "close": 2.83, "volume": 19889280.0}, {"date": "2026-05-15", "close": 2.68, "volume": 13825610.0}, {"date": "2026-05-18", "close": 2.53, "volume": 9647297.0}, {"date": "2026-05-19", "close": 2.375, "volume": 8375923.0}, {"date": "2026-05-20", "close": 2.46, "volume": 8415146.0}, {"date": "2026-05-21", "close": 2.68, "volume": 12276970.0}, {"date": "2026-05-22", "close": 2.68, "volume": 11140640.0}, {"date": "2026-05-26", "close": 3.17, "volume": 39668220.0}, {"date": "2026-05-27", "close": 3.26, "volume": 35090400.0}, {"date": "2026-05-28", "close": 3.25, "volume": 16080150.0}, {"date": "2026-05-29", "close": 3.02, "volume": 18573880.0}, {"date": "2026-06-01", "close": 3.1, "volume": 15534150.0}, {"date": "2026-06-02", "close": 2.99, "volume": 12955430.0}, {"date": "2026-06-03", "close": 2.695, "volume": 13843080.0}, {"date": "2026-06-04", "close": 2.73, "volume": 9949938.0}, {"date": "2026-06-05", "close": 2.405, "volume": 13571090.0}, {"date": "2026-06-08", "close": 2.435, "volume": 5345002.0}, {"date": "2026-06-09", "close": 2.3, "volume": 8769562.0}, {"date": "2026-06-10", "close": 2.2, "volume": 6403963.0}, {"date": "2026-06-11", "close": 2.3, "volume": 7321500.0}, {"date": "2026-06-12", "close": 2.13, "volume": 14016680.0}, {"date": "2026-06-15", "close": 2.14, "volume": 6330252.0}, {"date": "2026-06-16", "close": 2.07, "volume": 8814268.0}, {"date": "2026-06-17", "close": 2.08, "volume": 5809084.0}, {"date": "2026-06-18", "close": 2.14, "volume": 8630028.0}, {"date": "2026-06-22", "close": 2.15, "volume": 7606657.0}, {"date": "2026-06-23", "close": 2.02, "volume": 10881650.0}, {"date": "2026-06-24", "close": 1.91, "volume": 11946720.0}, {"date": "2026-06-25", "close": 1.89, "volume": 7777760.0}, {"date": "2026-06-26", "close": 1.94, "volume": 15446280.0}, {"date": "2026-06-29", "close": 1.98, "volume": 9010805.0}, {"date": "2026-06-30", "close": 2.11, "volume": 11075090.0}, {"date": "2026-07-01", "close": 2.06, "volume": 8017252.0}, {"date": "2026-07-02", "close": 1.96, "volume": 7119280.0}, {"date": "2026-07-06", "close": 2.09, "volume": 9462018.0}, {"date": "2026-07-07", "close": 1.825, "volume": 13735030.0}, {"date": "2026-07-08", "close": 1.81, "volume": 11727850.0}, {"date": "2026-07-09", "close": 1.78, "volume": 8061031.0}, {"date": "2026-07-10", "close": 1.72, "volume": 6810527.0}, {"date": "2026-07-13", "close": 1.62, "volume": 6414311.0}, {"date": "2026-07-14", "close": 1.67, "volume": 5523963.0}, {"date": "2026-07-15", "close": 1.67, "volume": 4508926.0}, {"date": "2026-07-16", "close": 1.61, "volume": 6494165.0}, {"date": "2026-07-17", "close": 1.6, "volume": 6453653.0}, {"date": "2026-07-20", "close": 1.6, "volume": 6985320.0}, {"date": "2026-07-21", "close": 1.65, "volume": 3318731.0}, {"date": "2026-07-22", "close": 1.68, "volume": 4208236.0}, {"date": "2026-07-23", "close": 1.61, "volume": 6655718.0}, {"date": "2026-07-24", "close": 1.55, "volume": 7116986.0}], "refreshing": true}