{"ticker": "TIGR", "overview": {"name": "UP Fintech Holding Limited - American Depositary Shares representing fifteen Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TIGR", "has_prices": true, "as_of": "2026-07-24", "last": 4.73, "prev_close": 4.87, "change": -0.13999999999999968, "change_pct": -0.028747433264886997, "session_volume": 1311008.0, "vwap_5": 4.881303513970309, "vwap_20": 4.68213674397134, "vwap_60": 4.965487393261606, "vwap_250": 8.450037618047208, "high_52w": 11.12, "low_52w": 4.36, "avg_volume_20": 1927559.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002029708-26-000002", "src": "13DG", "ticker": "TIGR", "cik": "1756699", "company": "UP Fintech Holding Ltd", "company_raw": "UP Fintech Holding Ltd", "who": "Avenir Tech Ltd", "who_key": "Avenir Tech Ltd", "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": "Avenir Tech Ltd moves to a 10.9% passive stake in TIGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2029708/0002029708-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2025-06-08", "mins": 738229}], "recent_buys": [], "institutional": [{"id": "13DG-0002029708-26-000002", "src": "13DG", "ticker": "TIGR", "cik": "1756699", "company": "UP Fintech Holding Ltd", "company_raw": "UP Fintech Holding Ltd", "who": "Avenir Tech Ltd", "who_key": "Avenir Tech Ltd", "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": "Avenir Tech Ltd moves to a 10.9% passive stake in TIGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2029708/0002029708-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2025-06-08", "mins": 738229}], "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": "UP Fintech Holding Limited - American Depositary Shares representing fifteen Class A Ordinary Shares", "new_value": "UP Fintech Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001756699", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001756699", "applied": 1, "detected_at": "2026-10-28T01:45:34.800203"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TIGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.53, "volume": 15087660.0}, {"date": "2021-07-28", "close": 17.06, "volume": 12205720.0}, {"date": "2021-07-29", "close": 16.16, "volume": 8943027.0}, {"date": "2021-07-30", "close": 15.95, "volume": 6457370.0}, {"date": "2021-08-02", "close": 17.4, "volume": 7566550.0}, {"date": "2021-08-03", "close": 16.75, "volume": 4652158.0}, {"date": "2021-08-04", "close": 16.85, "volume": 9306355.0}, {"date": "2021-08-05", "close": 16.75, "volume": 3948698.0}, {"date": "2021-08-06", "close": 17.24, "volume": 4033902.0}, {"date": "2021-08-09", "close": 18.32, "volume": 6764126.0}, {"date": "2021-08-10", "close": 17.71, "volume": 5610986.0}, {"date": "2021-08-11", "close": 17.09, "volume": 4196645.0}, {"date": "2021-08-12", "close": 16.9, "volume": 3724805.0}, {"date": "2021-08-13", "close": 16.07, "volume": 5573681.0}, {"date": "2021-08-16", "close": 14.75, "volume": 8178001.0}, {"date": "2021-08-17", "close": 14.09, "volume": 9899947.0}, {"date": "2021-08-18", "close": 14.83, "volume": 9668494.0}, {"date": "2021-08-19", "close": 12.92, "volume": 15887780.0}, {"date": "2021-08-20", "close": 13.27, "volume": 11386320.0}, {"date": "2021-08-23", "close": 13.3, "volume": 10894460.0}, {"date": "2021-08-24", "close": 14.62, "volume": 12427360.0}, {"date": "2021-08-25", "close": 13.92, "volume": 7774475.0}, {"date": "2021-08-26", "close": 13.68, "volume": 4713333.0}, {"date": "2021-08-27", "close": 12.91, "volume": 9960393.0}, {"date": "2021-08-30", "close": 13.41, "volume": 12479230.0}, {"date": "2021-08-31", "close": 13.78, "volume": 7484385.0}, {"date": "2021-09-01", "close": 14.63, "volume": 10100120.0}, {"date": "2021-09-02", "close": 14.3, "volume": 7106989.0}, {"date": "2021-09-03", "close": 13.75, "volume": 8347839.0}, {"date": "2021-09-07", "close": 14.0, "volume": 8837530.0}, {"date": "2021-09-08", "close": 13.26, "volume": 8871655.0}, {"date": "2021-09-09", "close": 13.38, "volume": 5873940.0}, {"date": "2021-09-10", "close": 14.53, "volume": 28486350.0}, {"date": "2021-09-13", "close": 13.79, "volume": 8627416.0}, {"date": "2021-09-14", "close": 13.41, "volume": 4503973.0}, {"date": "2021-09-15", "close": 13.61, "volume": 4871910.0}, {"date": "2021-09-16", "close": 12.93, "volume": 4843672.0}, {"date": "2021-09-17", "close": 12.9, "volume": 5959524.0}, {"date": "2021-09-20", "close": 11.79, "volume": 9575334.0}, {"date": "2021-09-21", "close": 11.86, "volume": 4396967.0}, {"date": "2021-09-22", "close": 12.42, "volume": 6359891.0}, {"date": "2021-09-23", "close": 12.4, "volume": 3504321.0}, {"date": "2021-09-24", "close": 11.49, "volume": 9044435.0}, {"date": "2021-09-27", "close": 11.53, "volume": 6976617.0}, {"date": "2021-09-28", "close": 10.63, "volume": 10450520.0}, {"date": "2021-09-29", "close": 10.35, "volume": 6714093.0}, {"date": "2021-09-30", "close": 10.59, "volume": 6036303.0}, {"date": "2021-10-01", "close": 10.42, "volume": 5034912.0}, {"date": "2021-10-04", "close": 9.83, "volume": 7608232.0}, {"date": "2021-10-05", "close": 9.99, "volume": 4750747.0}, {"date": "2021-10-06", "close": 10.01, "volume": 4321210.0}, {"date": "2021-10-07", "close": 10.69, "volume": 11687500.0}, {"date": "2021-10-08", "close": 10.7, "volume": 4112640.0}, {"date": "2021-10-11", "close": 10.67, "volume": 4673126.0}, {"date": "2021-10-12", "close": 10.15, "volume": 5045266.0}, {"date": "2021-10-13", "close": 10.38, "volume": 5173559.0}, {"date": "2021-10-14", "close": 8.18, "volume": 43052440.0}, {"date": "2021-10-15", "close": 7.91, "volume": 23359070.0}, {"date": "2021-10-18", "close": 7.77, "volume": 15503840.0}, {"date": "2021-10-19", "close": 8.42, "volume": 13430810.0}, {"date": "2021-10-20", "close": 8.28, "volume": 8857518.0}, {"date": "2021-10-21", "close": 8.89, "volume": 19924760.0}, {"date": "2021-10-22", "close": 8.66, "volume": 8489402.0}, {"date": "2021-10-25", "close": 8.86, "volume": 5645418.0}, {"date": "2021-10-26", "close": 8.67, "volume": 27272840.0}, {"date": "2021-10-27", "close": 8.85, "volume": 10868630.0}, {"date": "2021-10-28", "close": 7.34, "volume": 25056850.0}, {"date": "2021-10-29", "close": 6.47, "volume": 20170500.0}, {"date": "2021-11-01", "close": 7.28, "volume": 10116450.0}, {"date": "2021-11-02", "close": 6.94, "volume": 6413395.0}, {"date": "2021-11-03", "close": 7.06, "volume": 7025238.0}, {"date": "2021-11-04", "close": 6.9, "volume": 5419924.0}, {"date": "2021-11-05", "close": 6.81, "volume": 4648254.0}, {"date": "2021-11-08", "close": 6.91, "volume": 5327985.0}, {"date": "2021-11-09", "close": 6.8, "volume": 3960612.0}, {"date": "2021-11-10", "close": 6.61, "volume": 5052233.0}, {"date": "2021-11-11", "close": 7.12, "volume": 7944908.0}, {"date": "2021-11-12", "close": 7.34, "volume": 4545025.0}, {"date": "2021-11-15", "close": 7.34, "volume": 5500664.0}, {"date": "2021-11-16", "close": 7.28, "volume": 5225145.0}, {"date": "2021-11-17", "close": 6.86, "volume": 5589921.0}, {"date": "2021-11-18", "close": 6.58, "volume": 4267595.0}, {"date": "2021-11-19", "close": 6.52, "volume": 3372110.0}, {"date": "2021-11-22", "close": 6.25, "volume": 7520173.0}, {"date": "2021-11-23", "close": 6.38, "volume": 6722649.0}, {"date": "2021-11-24", "close": 6.4, "volume": 4432525.0}, {"date": "2021-11-26", "close": 5.91, "volume": 4854083.0}, {"date": "2021-11-29", "close": 6.07, "volume": 6003564.0}, {"date": "2021-11-30", "close": 6.04, "volume": 14335980.0}, {"date": "2021-12-01", "close": 5.48, "volume": 6886276.0}, {"date": "2021-12-02", "close": 5.28, "volume": 7178780.0}, {"date": "2021-12-03", "close": 5.57, "volume": 14146540.0}, {"date": "2021-12-06", "close": 5.87, "volume": 6893769.0}, {"date": "2021-12-07", "close": 6.03, "volume": 5695366.0}, {"date": "2021-12-08", "close": 6.11, "volume": 4555880.0}, {"date": "2021-12-09", "close": 5.83, "volume": 2603537.0}, {"date": "2021-12-10", "close": 5.77, "volume": 2807142.0}, {"date": "2021-12-13", "close": 5.43, "volume": 2179733.0}, {"date": "2021-12-14", "close": 5.37, "volume": 2836800.0}, {"date": "2021-12-15", "close": 5.31, "volume": 3033994.0}, {"date": "2021-12-16", "close": 4.87, "volume": 5672929.0}, {"date": "2021-12-17", "close": 4.95, "volume": 15107610.0}, {"date": "2021-12-20", "close": 4.82, "volume": 3906251.0}, {"date": "2021-12-21", "close": 4.97, "volume": 3989255.0}, {"date": "2021-12-22", "close": 4.8, "volume": 2618274.0}, {"date": "2021-12-23", "close": 4.9, "volume": 2947538.0}, {"date": "2021-12-27", "close": 4.91, "volume": 4426556.0}, {"date": "2021-12-28", "close": 4.79, "volume": 2539667.0}, {"date": "2021-12-29", "close": 4.5, "volume": 3471512.0}, {"date": "2021-12-30", "close": 4.94, "volume": 8089389.0}, {"date": "2021-12-31", "close": 4.91, "volume": 2995727.0}, {"date": "2022-01-03", "close": 4.82, "volume": 2920665.0}, {"date": "2022-01-04", "close": 4.49, "volume": 4935551.0}, {"date": "2022-01-05", "close": 4.2, "volume": 5447664.0}, {"date": "2022-01-06", "close": 4.34, "volume": 5086777.0}, {"date": "2022-01-07", "close": 4.33, "volume": 3381676.0}, {"date": "2022-01-10", "close": 4.35, "volume": 2504374.0}, {"date": "2022-01-11", "close": 4.56, "volume": 3164200.0}, {"date": "2022-01-12", "close": 4.63, "volume": 3557966.0}, {"date": "2022-01-13", "close": 4.38, "volume": 2340188.0}, {"date": "2022-01-14", "close": 4.38, "volume": 1771851.0}, {"date": "2022-01-18", "close": 4.51, "volume": 4291207.0}, {"date": "2022-01-19", "close": 4.56, "volume": 3226264.0}, {"date": "2022-01-20", "close": 4.92, "volume": 6710741.0}, {"date": "2022-01-21", "close": 4.71, "volume": 5289789.0}, {"date": "2022-01-24", "close": 4.36, "volume": 6116683.0}, {"date": "2022-01-25", "close": 4.32, "volume": 3521537.0}, {"date": "2022-01-26", "close": 4.03, "volume": 3188255.0}, {"date": "2022-01-27", "close": 3.8, "volume": 3678013.0}, {"date": "2022-01-28", "close": 3.85, "volume": 3091831.0}, {"date": "2022-01-31", "close": 4.28, "volume": 2974648.0}, {"date": "2022-02-01", "close": 4.43, "volume": 3107610.0}, {"date": "2022-02-02", "close": 4.19, "volume": 2073062.0}, {"date": "2022-02-03", "close": 4.01, "volume": 1496787.0}, {"date": "2022-02-04", "close": 4.17, "volume": 1331051.0}, {"date": "2022-02-07", "close": 4.04, "volume": 2433247.0}, {"date": "2022-02-08", "close": 4.23, "volume": 3033469.0}, {"date": "2022-02-09", "close": 4.48, "volume": 3188631.0}, {"date": "2022-02-10", "close": 4.4, "volume": 2771481.0}, {"date": "2022-02-11", "close": 4.58, "volume": 2860084.0}, {"date": "2022-02-14", "close": 4.4, "volume": 2659459.0}, {"date": "2022-02-15", "close": 4.92, "volume": 2805826.0}, {"date": "2022-02-16", "close": 4.95, "volume": 4505199.0}, {"date": "2022-02-17", "close": 4.83, "volume": 3596377.0}, {"date": "2022-02-18", "close": 4.64, "volume": 2679106.0}, {"date": "2022-02-22", "close": 4.12, "volume": 4752065.0}, {"date": "2022-02-23", "close": 4.07, "volume": 2228390.0}, {"date": "2022-02-24", "close": 4.39, "volume": 4323606.0}, {"date": "2022-02-25", "close": 4.52, "volume": 3865512.0}, {"date": "2022-02-28", "close": 4.51, "volume": 2225613.0}, {"date": "2022-03-01", "close": 4.52, "volume": 1550927.0}, {"date": "2022-03-02", "close": 4.42, "volume": 2261832.0}, {"date": "2022-03-03", "close": 4.15, "volume": 3138936.0}, {"date": "2022-03-04", "close": 3.98, "volume": 3913500.0}, {"date": "2022-03-07", "close": 3.7, "volume": 6021713.0}, {"date": "2022-03-08", "close": 3.76, "volume": 3509534.0}, {"date": "2022-03-09", "close": 3.95, "volume": 2461183.0}, {"date": "2022-03-10", "close": 3.6, "volume": 4023905.0}, {"date": "2022-03-11", "close": 3.16, "volume": 4715781.0}, {"date": "2022-03-14", "close": 2.8, "volume": 6317327.0}, {"date": "2022-03-15", "close": 3.08, "volume": 4236812.0}, {"date": "2022-03-16", "close": 4.03, "volume": 13859280.0}, {"date": "2022-03-17", "close": 4.1, "volume": 5677675.0}, {"date": "2022-03-18", "close": 5.48, "volume": 22683600.0}, {"date": "2022-03-21", "close": 5.57, "volume": 11249170.0}, {"date": "2022-03-22", "close": 6.47, "volume": 16181280.0}, {"date": "2022-03-23", "close": 6.31, "volume": 14084400.0}, {"date": "2022-03-24", "close": 5.98, "volume": 10369450.0}, {"date": "2022-03-25", "close": 5.65, "volume": 6497094.0}, {"date": "2022-03-28", "close": 5.78, "volume": 4710888.0}, {"date": "2022-03-29", "close": 5.66, "volume": 5036550.0}, {"date": "2022-03-30", "close": 5.45, "volume": 4050084.0}, {"date": "2022-03-31", "close": 4.9, "volume": 6105560.0}, {"date": "2022-04-01", "close": 4.95, "volume": 6149220.0}, {"date": "2022-04-04", "close": 5.63, "volume": 7713407.0}, {"date": "2022-04-05", "close": 5.36, "volume": 3495124.0}, {"date": "2022-04-06", "close": 5.2, "volume": 3335760.0}, {"date": "2022-04-07", "close": 4.93, "volume": 4087110.0}, {"date": "2022-04-08", "close": 4.83, "volume": 1706238.0}, {"date": "2022-04-11", "close": 4.78, "volume": 3279017.0}, {"date": "2022-04-12", "close": 4.68, "volume": 2479087.0}, {"date": "2022-04-13", "close": 4.82, "volume": 1384477.0}, {"date": "2022-04-14", "close": 4.7, "volume": 2112401.0}, {"date": "2022-04-18", "close": 4.71, "volume": 2360835.0}, {"date": "2022-04-19", "close": 4.78, "volume": 1390976.0}, {"date": "2022-04-20", "close": 4.37, "volume": 3772446.0}, {"date": "2022-04-21", "close": 4.17, "volume": 2230755.0}, {"date": "2022-04-22", "close": 4.08, "volume": 2075439.0}, {"date": "2022-04-25", "close": 3.96, "volume": 3272540.0}, {"date": "2022-04-26", "close": 3.69, "volume": 1912624.0}, {"date": "2022-04-27", "close": 3.78, "volume": 2575261.0}, {"date": "2022-04-28", "close": 3.82, "volume": 1646446.0}, {"date": "2022-04-29", "close": 3.88, "volume": 3180025.0}, {"date": "2022-05-02", "close": 3.96, "volume": 1954410.0}, {"date": "2022-05-03", "close": 3.89, "volume": 1659851.0}, {"date": "2022-05-04", "close": 4.09, "volume": 1635357.0}, {"date": "2022-05-05", "close": 3.87, "volume": 1876863.0}, {"date": "2022-05-06", "close": 3.68, "volume": 1816927.0}, {"date": "2022-05-09", "close": 3.29, "volume": 1988229.0}, {"date": "2022-05-10", "close": 3.37, "volume": 1646993.0}, {"date": "2022-05-11", "close": 3.18, "volume": 1891501.0}, {"date": "2022-05-12", "close": 3.28, "volume": 2080785.0}, {"date": "2022-05-13", "close": 3.48, "volume": 1857020.0}, {"date": "2022-05-16", "close": 3.52, "volume": 1161907.0}, {"date": "2022-05-17", "close": 3.93, "volume": 2491642.0}, {"date": "2022-05-18", "close": 3.81, "volume": 2705270.0}, {"date": "2022-05-19", "close": 4.02, "volume": 2573375.0}, {"date": "2022-05-20", "close": 3.86, "volume": 1860064.0}, {"date": "2022-05-23", "close": 3.77, "volume": 1144191.0}, {"date": "2022-05-24", "close": 3.4, "volume": 2074563.0}, {"date": "2022-05-25", "close": 3.55, "volume": 934124.0}, {"date": "2022-05-26", "close": 3.78, "volume": 1717522.0}, {"date": "2022-05-27", "close": 4.01, "volume": 2520302.0}, {"date": "2022-05-31", "close": 4.08, "volume": 2389847.0}, {"date": "2022-06-01", "close": 3.88, "volume": 1429201.0}, {"date": "2022-06-02", "close": 4.15, "volume": 2206292.0}, {"date": "2022-06-03", "close": 4.07, "volume": 1856607.0}, {"date": "2022-06-06", "close": 4.78, "volume": 9096130.0}, {"date": "2022-06-07", "close": 5.19, "volume": 5431692.0}, {"date": "2022-06-08", "close": 5.3, "volume": 3810922.0}, {"date": "2022-06-09", "close": 5.1, "volume": 3879548.0}, {"date": "2022-06-10", "close": 4.13, "volume": 6160615.0}, {"date": "2022-06-13", "close": 3.78, "volume": 3631883.0}, {"date": "2022-06-14", "close": 3.97, "volume": 2898520.0}, {"date": "2022-06-15", "close": 4.14, "volume": 1975117.0}, {"date": "2022-06-16", "close": 4.22, "volume": 2403137.0}, {"date": "2022-06-17", "close": 4.05, "volume": 2746262.0}, {"date": "2022-06-21", "close": 4.7, "volume": 4078169.0}, {"date": "2022-06-22", "close": 4.5, "volume": 1997023.0}, {"date": "2022-06-23", "close": 4.72, "volume": 2495191.0}, {"date": "2022-06-24", "close": 4.88, "volume": 2282474.0}, {"date": "2022-06-27", "close": 4.93, "volume": 2131611.0}, {"date": "2022-06-28", "close": 4.81, "volume": 2540036.0}, {"date": "2022-06-29", "close": 4.6, "volume": 1515104.0}, {"date": "2022-06-30", "close": 4.71, "volume": 1561936.0}, {"date": "2022-07-01", "close": 4.69, "volume": 982092.0}, {"date": "2022-07-05", "close": 4.96, "volume": 1484253.0}, {"date": "2022-07-06", "close": 4.61, "volume": 1676216.0}, {"date": "2022-07-07", "close": 4.72, "volume": 1583698.0}, {"date": "2022-07-08", "close": 4.65, "volume": 911932.0}, {"date": "2022-07-11", "close": 4.39, "volume": 1373946.0}, {"date": "2022-07-12", "close": 4.39, "volume": 1104398.0}, {"date": "2022-07-13", "close": 4.38, "volume": 829740.0}, {"date": "2022-07-14", "close": 4.26, "volume": 1024707.0}, {"date": "2022-07-15", "close": 4.28, "volume": 801123.0}, {"date": "2022-07-18", "close": 4.22, "volume": 1639259.0}, {"date": "2022-07-19", "close": 4.26, "volume": 814482.0}, {"date": "2022-07-20", "close": 4.19, "volume": 1359505.0}, {"date": "2022-07-21", "close": 4.11, "volume": 1458869.0}, {"date": "2022-07-22", "close": 3.9, "volume": 1312805.0}, {"date": "2022-07-25", "close": 3.94, "volume": 616524.0}, {"date": "2022-07-26", "close": 3.86, "volume": 854263.0}, {"date": "2022-07-27", "close": 3.96, "volume": 750179.0}, {"date": "2022-07-28", "close": 3.97, "volume": 677556.0}, {"date": "2022-07-29", "close": 3.78, "volume": 910179.0}, {"date": "2022-08-01", "close": 3.6, "volume": 1489556.0}, {"date": "2022-08-02", "close": 3.7, "volume": 3188894.0}, {"date": "2022-08-03", "close": 3.71, "volume": 1584621.0}, {"date": "2022-08-04", "close": 3.92, "volume": 1914295.0}, {"date": "2022-08-05", "close": 3.66, "volume": 1486220.0}, {"date": "2022-08-08", "close": 3.59, "volume": 1364787.0}, {"date": "2022-08-09", "close": 3.51, "volume": 1091687.0}, {"date": "2022-08-10", "close": 3.71, "volume": 1464864.0}, {"date": "2022-08-11", "close": 3.73, "volume": 2004645.0}, {"date": "2022-08-12", "close": 3.88, "volume": 1044358.0}, {"date": "2022-08-15", "close": 3.81, "volume": 828595.0}, {"date": "2022-08-16", "close": 3.81, "volume": 777981.0}, {"date": "2022-08-17", "close": 3.58, "volume": 1489234.0}, {"date": "2022-08-18", "close": 3.57, "volume": 621274.0}, {"date": "2022-08-19", "close": 3.45, "volume": 1079905.0}, {"date": "2022-08-22", "close": 3.4, "volume": 1321956.0}, {"date": "2022-08-23", "close": 3.52, "volume": 1057868.0}, {"date": "2022-08-24", "close": 3.55, "volume": 914618.0}, {"date": "2022-08-25", "close": 3.83, "volume": 1826688.0}, {"date": "2022-08-26", "close": 3.81, "volume": 5643719.0}, {"date": "2022-08-29", "close": 3.82, "volume": 1804823.0}, {"date": "2022-08-30", "close": 3.58, "volume": 1753728.0}, {"date": "2022-08-31", "close": 3.77, "volume": 1635131.0}, {"date": "2022-09-01", "close": 3.73, "volume": 1216540.0}, {"date": "2022-09-02", "close": 3.61, "volume": 1042795.0}, {"date": "2022-09-06", "close": 3.58, "volume": 1184069.0}, {"date": "2022-09-07", "close": 3.67, "volume": 987392.0}, {"date": "2022-09-08", "close": 3.64, "volume": 1065308.0}, {"date": "2022-09-09", "close": 3.87, "volume": 1700073.0}, {"date": "2022-09-12", "close": 3.82, "volume": 753749.0}, {"date": "2022-09-13", "close": 3.6, "volume": 847245.0}, {"date": "2022-09-14", "close": 3.61, "volume": 515988.0}, {"date": "2022-09-15", "close": 3.59, "volume": 565888.0}, {"date": "2022-09-16", "close": 3.57, "volume": 743458.0}, {"date": "2022-09-19", "close": 3.62, "volume": 383655.0}, {"date": "2022-09-20", "close": 3.57, "volume": 370009.0}, {"date": "2022-09-21", "close": 3.53, "volume": 1359453.0}, {"date": "2022-09-22", "close": 3.46, "volume": 582492.0}, {"date": "2022-09-23", "close": 3.22, "volume": 1873068.0}, {"date": "2022-09-26", "close": 3.29, "volume": 725249.0}, {"date": "2022-09-27", "close": 3.31, "volume": 503218.0}, {"date": "2022-09-28", "close": 3.43, "volume": 778691.0}, {"date": "2022-09-29", "close": 3.28, "volume": 776499.0}, {"date": "2022-09-30", "close": 3.29, "volume": 512141.0}, {"date": "2022-10-03", "close": 3.27, "volume": 287347.0}, {"date": "2022-10-04", "close": 3.45, "volume": 834927.0}, {"date": "2022-10-05", "close": 3.47, "volume": 678731.0}, {"date": "2022-10-06", "close": 3.44, "volume": 461897.0}, {"date": "2022-10-07", "close": 3.32, "volume": 500506.0}, {"date": "2022-10-10", "close": 3.22, "volume": 659328.0}, {"date": "2022-10-11", "close": 3.19, "volume": 520519.0}, {"date": "2022-10-12", "close": 3.32, "volume": 665206.0}, {"date": "2022-10-13", "close": 3.3, "volume": 510653.0}, {"date": "2022-10-14", "close": 3.37, "volume": 1120123.0}, {"date": "2022-10-17", "close": 3.52, "volume": 950287.0}, {"date": "2022-10-18", "close": 3.55, "volume": 875885.0}, {"date": "2022-10-19", "close": 3.42, "volume": 855912.0}, {"date": "2022-10-20", "close": 3.53, "volume": 1273466.0}, {"date": "2022-10-21", "close": 3.64, "volume": 1644442.0}, {"date": "2022-10-24", "close": 3.59, "volume": 3476228.0}, {"date": "2022-10-25", "close": 3.52, "volume": 1670803.0}, {"date": "2022-10-26", "close": 3.67, "volume": 2343745.0}, {"date": "2022-10-27", "close": 3.59, "volume": 1362188.0}, {"date": "2022-10-28", "close": 3.76, "volume": 1747127.0}, {"date": "2022-10-31", "close": 3.7, "volume": 914821.0}, {"date": "2022-11-01", "close": 3.72, "volume": 1291689.0}, {"date": "2022-11-02", "close": 3.9, "volume": 1407215.0}, {"date": "2022-11-03", "close": 3.85, "volume": 729420.0}, {"date": "2022-11-04", "close": 4.17, "volume": 2052056.0}, {"date": "2022-11-07", "close": 4.01, "volume": 869586.0}, {"date": "2022-11-08", "close": 3.92, "volume": 1233436.0}, {"date": "2022-11-09", "close": 3.79, "volume": 915990.0}, {"date": "2022-11-10", "close": 4.18, "volume": 1509032.0}, {"date": "2022-11-11", "close": 4.39, "volume": 1611822.0}, {"date": "2022-11-14", "close": 4.83, "volume": 3362014.0}, {"date": "2022-11-15", "close": 4.99, "volume": 3310599.0}, {"date": "2022-11-16", "close": 4.76, "volume": 1402292.0}, {"date": "2022-11-17", "close": 5.06, "volume": 2920426.0}, {"date": "2022-11-18", "close": 4.61, "volume": 1060724.0}, {"date": "2022-11-21", "close": 4.62, "volume": 1501101.0}, {"date": "2022-11-22", "close": 4.51, "volume": 1140649.0}, {"date": "2022-11-23", "close": 4.94, "volume": 2120921.0}, {"date": "2022-11-25", "close": 4.48, "volume": 1079801.0}, {"date": "2022-11-28", "close": 4.65, "volume": 814645.0}, {"date": "2022-11-29", "close": 4.9, "volume": 1231062.0}, {"date": "2022-11-30", "close": 5.19, "volume": 2383127.0}, {"date": "2022-12-01", "close": 5.15, "volume": 1065900.0}, {"date": "2022-12-02", "close": 5.39, "volume": 3062838.0}, {"date": "2022-12-05", "close": 5.4, "volume": 2556869.0}, {"date": "2022-12-06", "close": 5.38, "volume": 1147493.0}, {"date": "2022-12-07", "close": 5.24, "volume": 823861.0}, {"date": "2022-12-08", "close": 5.61, "volume": 2327351.0}, {"date": "2022-12-09", "close": 5.34, "volume": 1211929.0}, {"date": "2022-12-12", "close": 5.15, "volume": 870131.0}, {"date": "2022-12-13", "close": 5.33, "volume": 1610838.0}, {"date": "2022-12-14", "close": 5.4, "volume": 641829.0}, {"date": "2022-12-15", "close": 5.04, "volume": 2001275.0}, {"date": "2022-12-16", "close": 5.08, "volume": 1275757.0}, {"date": "2022-12-19", "close": 5.05, "volume": 680351.0}, {"date": "2022-12-20", "close": 4.88, "volume": 805225.0}, {"date": "2022-12-21", "close": 5.07, "volume": 591106.0}, {"date": "2022-12-22", "close": 4.97, "volume": 899048.0}, {"date": "2022-12-23", "close": 4.92, "volume": 395151.0}, {"date": "2022-12-27", "close": 4.98, "volume": 571405.0}, {"date": "2022-12-28", "close": 4.74, "volume": 1104808.0}, {"date": "2022-12-29", "close": 4.77, "volume": 705527.0}, {"date": "2022-12-30", "close": 3.41, "volume": 15063830.0}, {"date": "2023-01-03", "close": 3.2, "volume": 3248585.0}, {"date": "2023-01-04", "close": 3.59, "volume": 3640375.0}, {"date": "2023-01-05", "close": 3.84, "volume": 3680123.0}, {"date": "2023-01-06", "close": 3.68, "volume": 1560884.0}, {"date": "2023-01-09", "close": 3.75, "volume": 1491411.0}, {"date": "2023-01-10", "close": 3.82, "volume": 1212268.0}, {"date": "2023-01-11", "close": 3.89, "volume": 1098979.0}, {"date": "2023-01-12", "close": 3.92, "volume": 889088.0}, {"date": "2023-01-13", "close": 4.14, "volume": 1464963.0}, {"date": "2023-01-17", "close": 4.0, "volume": 841206.0}, {"date": "2023-01-18", "close": 3.87, "volume": 741099.0}, {"date": "2023-01-19", "close": 3.85, "volume": 769604.0}, {"date": "2023-01-20", "close": 4.01, "volume": 1603806.0}, {"date": "2023-01-23", "close": 3.99, "volume": 994331.0}, {"date": "2023-01-24", "close": 4.05, "volume": 1052326.0}, {"date": "2023-01-25", "close": 4.12, "volume": 1104773.0}, {"date": "2023-01-26", "close": 4.21, "volume": 834966.0}, {"date": "2023-01-27", "close": 4.2, "volume": 722987.0}, {"date": "2023-01-30", "close": 3.98, "volume": 815280.0}, {"date": "2023-01-31", "close": 4.05, "volume": 707095.0}, {"date": "2023-02-01", "close": 4.31, "volume": 1454757.0}, {"date": "2023-02-02", "close": 4.45, "volume": 1612432.0}, {"date": "2023-02-03", "close": 4.35, "volume": 737566.0}, {"date": "2023-02-06", "close": 4.13, "volume": 735961.0}, {"date": "2023-02-07", "close": 4.04, "volume": 836010.0}, {"date": "2023-02-08", "close": 3.91, "volume": 747815.0}, {"date": "2023-02-09", "close": 3.91, "volume": 470418.0}, {"date": "2023-02-10", "close": 3.81, "volume": 962063.0}, {"date": "2023-02-13", "close": 3.87, "volume": 722574.0}, {"date": "2023-02-14", "close": 3.85, "volume": 688162.0}, {"date": "2023-02-15", "close": 4.09, "volume": 1549849.0}, {"date": "2023-02-16", "close": 3.97, "volume": 483402.0}, {"date": "2023-02-17", "close": 3.87, "volume": 560520.0}, {"date": "2023-02-21", "close": 3.8, "volume": 563972.0}, {"date": "2023-02-22", "close": 3.83, "volume": 1369246.0}, {"date": "2023-02-23", "close": 3.71, "volume": 674694.0}, {"date": "2023-02-24", "close": 3.65, "volume": 610638.0}, {"date": "2023-02-27", "close": 3.69, "volume": 421966.0}, {"date": "2023-02-28", "close": 3.73, "volume": 434486.0}, {"date": "2023-03-01", "close": 3.74, "volume": 1174100.0}, {"date": "2023-03-02", "close": 3.79, "volume": 483836.0}, {"date": "2023-03-03", "close": 3.79, "volume": 593418.0}, {"date": "2023-03-06", "close": 3.67, "volume": 432210.0}, {"date": "2023-03-07", "close": 3.63, "volume": 460121.0}, {"date": "2023-03-08", "close": 3.59, "volume": 398207.0}, {"date": "2023-03-09", "close": 3.46, "volume": 685038.0}, {"date": "2023-03-10", "close": 3.12, "volume": 1925549.0}, {"date": "2023-03-13", "close": 3.12, "volume": 1764108.0}, {"date": "2023-03-14", "close": 3.18, "volume": 1027313.0}, {"date": "2023-03-15", "close": 3.09, "volume": 975178.0}, {"date": "2023-03-16", "close": 3.09, "volume": 916080.0}, {"date": "2023-03-17", "close": 3.03, "volume": 1162905.0}, {"date": "2023-03-20", "close": 3.02, "volume": 719404.0}, {"date": "2023-03-21", "close": 3.11, "volume": 906680.0}, {"date": "2023-03-22", "close": 3.01, "volume": 630341.0}, {"date": "2023-03-23", "close": 3.15, "volume": 1662338.0}, {"date": "2023-03-24", "close": 3.1, "volume": 483792.0}, {"date": "2023-03-27", "close": 3.1, "volume": 437518.0}, {"date": "2023-03-28", "close": 3.0, "volume": 1630461.0}, {"date": "2023-03-29", "close": 3.24, "volume": 1764546.0}, {"date": "2023-03-30", "close": 3.26, "volume": 1887145.0}, {"date": "2023-03-31", "close": 3.33, "volume": 1519994.0}, {"date": "2023-04-03", "close": 3.32, "volume": 505005.0}, {"date": "2023-04-04", "close": 3.21, "volume": 616675.0}, {"date": "2023-04-05", "close": 3.19, "volume": 611604.0}, {"date": "2023-04-06", "close": 3.21, "volume": 387619.0}, {"date": "2023-04-10", "close": 3.21, "volume": 266117.0}, {"date": "2023-04-11", "close": 3.41, "volume": 1560298.0}, {"date": "2023-04-12", "close": 3.41, "volume": 890281.0}, {"date": "2023-04-13", "close": 3.39, "volume": 506334.0}, {"date": "2023-04-14", "close": 3.25, "volume": 545690.0}, {"date": "2023-04-17", "close": 3.29, "volume": 515045.0}, {"date": "2023-04-18", "close": 3.23, "volume": 610269.0}, {"date": "2023-04-19", "close": 3.25, "volume": 480095.0}, {"date": "2023-04-20", "close": 3.17, "volume": 538170.0}, {"date": "2023-04-21", "close": 3.07, "volume": 1295720.0}, {"date": "2023-04-24", "close": 2.97, "volume": 1565710.0}, {"date": "2023-04-25", "close": 2.84, "volume": 1615207.0}, {"date": "2023-04-26", "close": 2.85, "volume": 487851.0}, {"date": "2023-04-27", "close": 2.9, "volume": 522533.0}, {"date": "2023-04-28", "close": 2.92, "volume": 643444.0}, {"date": "2023-05-01", "close": 2.89, "volume": 477317.0}, {"date": "2023-05-02", "close": 2.73, "volume": 3630795.0}, {"date": "2023-05-03", "close": 2.86, "volume": 1085640.0}, {"date": "2023-05-04", "close": 2.83, "volume": 864473.0}, {"date": "2023-05-05", "close": 2.87, "volume": 660381.0}, {"date": "2023-05-08", "close": 2.9, "volume": 390195.0}, {"date": "2023-05-09", "close": 2.89, "volume": 355235.0}, {"date": "2023-05-10", "close": 2.88, "volume": 310619.0}, {"date": "2023-05-11", "close": 2.89, "volume": 1084773.0}, {"date": "2023-05-12", "close": 2.76, "volume": 526556.0}, {"date": "2023-05-15", "close": 2.85, "volume": 741026.0}, {"date": "2023-05-16", "close": 2.64, "volume": 4909774.0}, {"date": "2023-05-17", "close": 2.62, "volume": 856820.0}, {"date": "2023-05-18", "close": 2.33, "volume": 3680745.0}, {"date": "2023-05-19", "close": 2.4, "volume": 994051.0}, {"date": "2023-05-22", "close": 2.54, "volume": 1017133.0}, {"date": "2023-05-23", "close": 2.69, "volume": 1939309.0}, {"date": "2023-05-24", "close": 2.66, "volume": 1134435.0}, {"date": "2023-05-25", "close": 2.53, "volume": 703029.0}, {"date": "2023-05-26", "close": 2.59, "volume": 657694.0}, {"date": "2023-05-30", "close": 2.79, "volume": 6669408.0}, {"date": "2023-05-31", "close": 3.03, "volume": 2538300.0}, {"date": "2023-06-01", "close": 3.14, "volume": 1996481.0}, {"date": "2023-06-02", "close": 3.11, "volume": 1016495.0}, {"date": "2023-06-05", "close": 3.025, "volume": 575586.0}, {"date": "2023-06-06", "close": 3.13, "volume": 849689.0}, {"date": "2023-06-07", "close": 3.13, "volume": 451452.0}, {"date": "2023-06-08", "close": 3.19, "volume": 405291.0}, {"date": "2023-06-09", "close": 3.19, "volume": 602060.0}, {"date": "2023-06-12", "close": 3.1, "volume": 1035230.0}, {"date": "2023-06-13", "close": 3.155, "volume": 745798.0}, {"date": "2023-06-14", "close": 3.11, "volume": 774518.0}, {"date": "2023-06-15", "close": 3.2, "volume": 1208584.0}, {"date": "2023-06-16", "close": 3.07, "volume": 675053.0}, {"date": "2023-06-20", "close": 2.91, "volume": 1207788.0}, {"date": "2023-06-21", "close": 2.85, "volume": 580327.0}, {"date": "2023-06-22", "close": 2.835, "volume": 322387.0}, {"date": "2023-06-23", "close": 2.76, "volume": 357263.0}, {"date": "2023-06-26", "close": 2.75, "volume": 276502.0}, {"date": "2023-06-27", "close": 2.87, "volume": 625002.0}, {"date": "2023-06-28", "close": 2.86, "volume": 653993.0}, {"date": "2023-06-29", "close": 2.89, "volume": 212680.0}, {"date": "2023-06-30", "close": 2.84, "volume": 496292.0}, {"date": "2023-07-03", "close": 2.91, "volume": 362099.0}, {"date": "2023-07-05", "close": 2.92, "volume": 326267.0}, {"date": "2023-07-06", "close": 2.79, "volume": 505511.0}, {"date": "2023-07-07", "close": 2.88, "volume": 824987.0}, {"date": "2023-07-10", "close": 2.87, "volume": 347625.0}, {"date": "2023-07-11", "close": 2.94, "volume": 574801.0}, {"date": "2023-07-12", "close": 3.05, "volume": 879882.0}, {"date": "2023-07-13", "close": 3.27, "volume": 1628163.0}, {"date": "2023-07-14", "close": 3.14, "volume": 828407.0}, {"date": "2023-07-17", "close": 3.17, "volume": 318584.0}, {"date": "2023-07-18", "close": 3.03, "volume": 581922.0}, {"date": "2023-07-19", "close": 3.19, "volume": 1276392.0}, {"date": "2023-07-20", "close": 3.14, "volume": 637951.0}, {"date": "2023-07-21", "close": 3.02, "volume": 485751.0}, {"date": "2023-07-24", "close": 3.21, "volume": 843119.0}, {"date": "2023-07-25", "close": 3.26, "volume": 1161399.0}, {"date": "2023-07-26", "close": 3.44, "volume": 1482680.0}, {"date": "2023-07-27", "close": 3.37, "volume": 890004.0}, {"date": "2023-07-28", "close": 4.02, "volume": 3715159.0}, {"date": "2023-07-31", "close": 4.44, "volume": 3336751.0}, {"date": "2023-08-01", "close": 4.28, "volume": 2950483.0}, {"date": "2023-08-02", "close": 3.87, "volume": 2469358.0}, {"date": "2023-08-03", "close": 4.21, "volume": 2214104.0}, {"date": "2023-08-04", "close": 4.11, "volume": 996270.0}, {"date": "2023-08-07", "close": 4.09, "volume": 1190607.0}, {"date": "2023-08-08", "close": 3.92, "volume": 970318.0}, {"date": "2023-08-09", "close": 3.89, "volume": 544804.0}, {"date": "2023-08-10", "close": 3.89, "volume": 1279551.0}, {"date": "2023-08-11", "close": 3.53, "volume": 1481653.0}, {"date": "2023-08-14", "close": 3.5, "volume": 712988.0}, {"date": "2023-08-15", "close": 3.33, "volume": 1400083.0}, {"date": "2023-08-16", "close": 3.37, "volume": 1239281.0}, {"date": "2023-08-17", "close": 3.37, "volume": 429677.0}, {"date": "2023-08-18", "close": 3.34, "volume": 571016.0}, {"date": "2023-08-21", "close": 3.38, "volume": 523942.0}, {"date": "2023-08-22", "close": 3.35, "volume": 464298.0}, {"date": "2023-08-23", "close": 3.47, "volume": 828980.0}, {"date": "2023-08-24", "close": 3.39, "volume": 862565.0}, {"date": "2023-08-25", "close": 3.48, "volume": 527415.0}, {"date": "2023-08-28", "close": 3.61, "volume": 1783314.0}, {"date": "2023-08-29", "close": 4.64, "volume": 14094460.0}, {"date": "2023-08-30", "close": 4.61, "volume": 6080541.0}, {"date": "2023-08-31", "close": 4.91, "volume": 3921477.0}, {"date": "2023-09-01", "close": 5.21, "volume": 7827502.0}, {"date": "2023-09-05", "close": 5.49, "volume": 3229282.0}, {"date": "2023-09-06", "close": 5.5, "volume": 3848272.0}, {"date": "2023-09-07", "close": 5.15, "volume": 3645356.0}, {"date": "2023-09-08", "close": 5.11, "volume": 2146258.0}, {"date": "2023-09-11", "close": 5.12, "volume": 1351413.0}, {"date": "2023-09-12", "close": 5.23, "volume": 1459281.0}, {"date": "2023-09-13", "close": 5.25, "volume": 1682291.0}, {"date": "2023-09-14", "close": 5.36, "volume": 1373443.0}, {"date": "2023-09-15", "close": 5.28, "volume": 2026993.0}, {"date": "2023-09-18", "close": 5.13, "volume": 845594.0}, {"date": "2023-09-19", "close": 4.98, "volume": 1057913.0}, {"date": "2023-09-20", "close": 4.91, "volume": 1671533.0}, {"date": "2023-09-21", "close": 4.79, "volume": 1680703.0}, {"date": "2023-09-22", "close": 4.99, "volume": 2140654.0}, {"date": "2023-09-25", "close": 5.14, "volume": 1029714.0}, {"date": "2023-09-26", "close": 5.13, "volume": 1080504.0}, {"date": "2023-09-27", "close": 5.04, "volume": 706224.0}, {"date": "2023-09-28", "close": 5.12, "volume": 806276.0}, {"date": "2023-09-29", "close": 5.12, "volume": 2036054.0}, {"date": "2023-10-02", "close": 5.08, "volume": 627017.0}, {"date": "2023-10-03", "close": 4.86, "volume": 923617.0}, {"date": "2023-10-04", "close": 4.87, "volume": 387806.0}, {"date": "2023-10-05", "close": 4.9, "volume": 693533.0}, {"date": "2023-10-06", "close": 5.09, "volume": 1661149.0}, {"date": "2023-10-09", "close": 5.27, "volume": 1036165.0}, {"date": "2023-10-10", "close": 5.36, "volume": 1887997.0}, {"date": "2023-10-11", "close": 5.35, "volume": 1922440.0}, {"date": "2023-10-12", "close": 5.09, "volume": 1455790.0}, {"date": "2023-10-13", "close": 5.08, "volume": 695206.0}, {"date": "2023-10-16", "close": 5.05, "volume": 898526.0}, {"date": "2023-10-17", "close": 5.01, "volume": 504962.0}, {"date": "2023-10-18", "close": 4.85, "volume": 1391814.0}, {"date": "2023-10-19", "close": 4.63, "volume": 1617040.0}, {"date": "2023-10-20", "close": 4.54, "volume": 774955.0}, {"date": "2023-10-23", "close": 4.54, "volume": 732458.0}, {"date": "2023-10-24", "close": 4.77, "volume": 777840.0}, {"date": "2023-10-25", "close": 4.52, "volume": 838954.0}, {"date": "2023-10-26", "close": 4.63, "volume": 650913.0}, {"date": "2023-10-27", "close": 4.6, "volume": 618748.0}, {"date": "2023-10-30", "close": 4.6, "volume": 486101.0}, {"date": "2023-10-31", "close": 4.56, "volume": 645262.0}, {"date": "2023-11-01", "close": 4.52, "volume": 722223.0}, {"date": "2023-11-02", "close": 4.55, "volume": 637322.0}, {"date": "2023-11-03", "close": 4.79, "volume": 1771309.0}, {"date": "2023-11-06", "close": 4.75, "volume": 2224137.0}, {"date": "2023-11-07", "close": 4.72, "volume": 702232.0}, {"date": "2023-11-08", "close": 4.76, "volume": 994275.0}, {"date": "2023-11-09", "close": 4.63, "volume": 878463.0}, {"date": "2023-11-10", "close": 4.71, "volume": 499459.0}, {"date": "2023-11-13", "close": 4.87, "volume": 1501224.0}, {"date": "2023-11-14", "close": 4.85, "volume": 941769.0}, {"date": "2023-11-15", "close": 4.92, "volume": 1209457.0}, {"date": "2023-11-16", "close": 4.67, "volume": 928426.0}, {"date": "2023-11-17", "close": 4.7, "volume": 587983.0}, {"date": "2023-11-20", "close": 4.96, "volume": 1714263.0}, {"date": "2023-11-21", "close": 4.825, "volume": 778521.0}, {"date": "2023-11-22", "close": 4.77, "volume": 927464.0}, {"date": "2023-11-24", "close": 4.86, "volume": 936388.0}, {"date": "2023-11-27", "close": 4.46, "volume": 9270260.0}, {"date": "2023-11-28", "close": 4.49, "volume": 1448877.0}, {"date": "2023-11-29", "close": 4.37, "volume": 2099812.0}, {"date": "2023-11-30", "close": 4.44, "volume": 1547167.0}, {"date": "2023-12-01", "close": 4.48, "volume": 855372.0}, {"date": "2023-12-04", "close": 4.28, "volume": 1588466.0}, {"date": "2023-12-05", "close": 4.23, "volume": 1051003.0}, {"date": "2023-12-06", "close": 4.315, "volume": 1005074.0}, {"date": "2023-12-07", "close": 4.23, "volume": 578742.0}, {"date": "2023-12-08", "close": 4.32, "volume": 459632.0}, {"date": "2023-12-11", "close": 4.36, "volume": 652576.0}, {"date": "2023-12-12", "close": 4.21, "volume": 905957.0}, {"date": "2023-12-13", "close": 4.26, "volume": 1295224.0}, {"date": "2023-12-14", "close": 4.33, "volume": 1279614.0}, {"date": "2023-12-15", "close": 4.24, "volume": 654248.0}, {"date": "2023-12-18", "close": 4.06, "volume": 742076.0}, {"date": "2023-12-19", "close": 4.21, "volume": 779295.0}, {"date": "2023-12-20", "close": 4.03, "volume": 596364.0}, {"date": "2023-12-21", "close": 4.15, "volume": 507793.0}, {"date": "2023-12-22", "close": 4.06, "volume": 659670.0}, {"date": "2023-12-26", "close": 4.09, "volume": 869248.0}, {"date": "2023-12-27", "close": 4.12, "volume": 630318.0}, {"date": "2023-12-28", "close": 4.32, "volume": 1865927.0}, {"date": "2023-12-29", "close": 4.42, "volume": 1156670.0}, {"date": "2024-01-02", "close": 4.125, "volume": 1178636.0}, {"date": "2024-01-03", "close": 4.24, "volume": 955170.0}, {"date": "2024-01-04", "close": 4.26, "volume": 539881.0}, {"date": "2024-01-05", "close": 4.22, "volume": 452486.0}, {"date": "2024-01-08", "close": 4.17, "volume": 434209.0}, {"date": "2024-01-09", "close": 4.08, "volume": 604807.0}, {"date": "2024-01-10", "close": 4.01, "volume": 736582.0}, {"date": "2024-01-11", "close": 3.99, "volume": 639242.0}, {"date": "2024-01-12", "close": 3.86, "volume": 1250901.0}, {"date": "2024-01-16", "close": 3.6, "volume": 1557980.0}, {"date": "2024-01-17", "close": 3.66, "volume": 965483.0}, {"date": "2024-01-18", "close": 3.63, "volume": 812833.0}, {"date": "2024-01-19", "close": 3.59, "volume": 670540.0}, {"date": "2024-01-22", "close": 3.66, "volume": 1234013.0}, {"date": "2024-01-23", "close": 3.79, "volume": 1081333.0}, {"date": "2024-01-24", "close": 3.99, "volume": 1305442.0}, {"date": "2024-01-25", "close": 3.92, "volume": 2129642.0}, {"date": "2024-01-26", "close": 3.91, "volume": 746974.0}, {"date": "2024-01-29", "close": 3.88, "volume": 550555.0}, {"date": "2024-01-30", "close": 3.76, "volume": 475817.0}, {"date": "2024-01-31", "close": 3.73, "volume": 578414.0}, {"date": "2024-02-01", "close": 3.76, "volume": 554805.0}, {"date": "2024-02-02", "close": 3.7, "volume": 404671.0}, {"date": "2024-02-05", "close": 3.58, "volume": 746281.0}, {"date": "2024-02-06", "close": 3.82, "volume": 947739.0}, {"date": "2024-02-07", "close": 3.79, "volume": 836381.0}, {"date": "2024-02-08", "close": 3.8, "volume": 393467.0}, {"date": "2024-02-09", "close": 3.82, "volume": 418590.0}, {"date": "2024-02-12", "close": 3.88, "volume": 494081.0}, {"date": "2024-02-13", "close": 3.75, "volume": 456755.0}, {"date": "2024-02-14", "close": 4.03, "volume": 831103.0}, {"date": "2024-02-15", "close": 3.94, "volume": 561444.0}, {"date": "2024-02-16", "close": 4.03, "volume": 584056.0}, {"date": "2024-02-20", "close": 3.89, "volume": 711226.0}, {"date": "2024-02-21", "close": 3.91, "volume": 306801.0}, {"date": "2024-02-22", "close": 3.99, "volume": 447599.0}, {"date": "2024-02-23", "close": 3.93, "volume": 358558.0}, {"date": "2024-02-26", "close": 3.95, "volume": 456434.0}, {"date": "2024-02-27", "close": 4.08, "volume": 1069723.0}, {"date": "2024-02-28", "close": 3.97, "volume": 590126.0}, {"date": "2024-02-29", "close": 4.02, "volume": 689044.0}, {"date": "2024-03-01", "close": 4.32, "volume": 1672592.0}, {"date": "2024-03-04", "close": 4.15, "volume": 1548151.0}, {"date": "2024-03-05", "close": 4.09, "volume": 667017.0}, {"date": "2024-03-06", "close": 4.21, "volume": 1142448.0}, {"date": "2024-03-07", "close": 4.14, "volume": 551715.0}, {"date": "2024-03-08", "close": 4.13, "volume": 510071.0}, {"date": "2024-03-11", "close": 4.41, "volume": 1569302.0}, {"date": "2024-03-12", "close": 4.69, "volume": 1843924.0}, {"date": "2024-03-13", "close": 4.97, "volume": 2851377.0}, {"date": "2024-03-14", "close": 4.42, "volume": 1958033.0}, {"date": "2024-03-15", "close": 4.32, "volume": 1301294.0}, {"date": "2024-03-18", "close": 4.48, "volume": 1238566.0}, {"date": "2024-03-19", "close": 4.47, "volume": 934549.0}, {"date": "2024-03-20", "close": 4.06, "volume": 4109389.0}, {"date": "2024-03-21", "close": 3.81, "volume": 1949486.0}, {"date": "2024-03-22", "close": 3.6, "volume": 1871901.0}, {"date": "2024-03-25", "close": 3.5, "volume": 1747975.0}, {"date": "2024-03-26", "close": 3.41, "volume": 1695249.0}, {"date": "2024-03-27", "close": 3.43, "volume": 1118471.0}, {"date": "2024-03-28", "close": 3.44, "volume": 1336306.0}, {"date": "2024-04-01", "close": 3.45, "volume": 1409006.0}, {"date": "2024-04-02", "close": 3.35, "volume": 1102869.0}, {"date": "2024-04-03", "close": 3.32, "volume": 1335123.0}, {"date": "2024-04-04", "close": 3.32, "volume": 1080528.0}, {"date": "2024-04-05", "close": 3.35, "volume": 846457.0}, {"date": "2024-04-08", "close": 3.48, "volume": 1195826.0}, {"date": "2024-04-09", "close": 3.54, "volume": 680603.0}, {"date": "2024-04-10", "close": 3.39, "volume": 1143327.0}, {"date": "2024-04-11", "close": 3.39, "volume": 563142.0}, {"date": "2024-04-12", "close": 3.29, "volume": 636998.0}, {"date": "2024-04-15", "close": 3.18, "volume": 823469.0}, {"date": "2024-04-16", "close": 3.14, "volume": 678575.0}, {"date": "2024-04-17", "close": 3.16, "volume": 556990.0}, {"date": "2024-04-18", "close": 3.15, "volume": 351672.0}, {"date": "2024-04-19", "close": 3.15, "volume": 532050.0}, {"date": "2024-04-22", "close": 3.21, "volume": 374342.0}, {"date": "2024-04-23", "close": 3.38, "volume": 1027250.0}, {"date": "2024-04-24", "close": 3.35, "volume": 807480.0}, {"date": "2024-04-25", "close": 3.27, "volume": 457491.0}, {"date": "2024-04-26", "close": 3.55, "volume": 1800385.0}, {"date": "2024-04-29", "close": 3.59, "volume": 1301059.0}, {"date": "2024-04-30", "close": 3.525, "volume": 710982.0}, {"date": "2024-05-01", "close": 3.665, "volume": 1055504.0}, {"date": "2024-05-02", "close": 4.02, "volume": 3193905.0}, {"date": "2024-05-03", "close": 3.92, "volume": 1345088.0}, {"date": "2024-05-06", "close": 3.97, "volume": 1318697.0}, {"date": "2024-05-07", "close": 3.91, "volume": 1063810.0}, {"date": "2024-05-08", "close": 3.79, "volume": 912982.0}, {"date": "2024-05-09", "close": 3.85, "volume": 701692.0}, {"date": "2024-05-10", "close": 3.79, "volume": 850983.0}, {"date": "2024-05-13", "close": 4.18, "volume": 2310300.0}, {"date": "2024-05-14", "close": 4.29, "volume": 1137917.0}, {"date": "2024-05-15", "close": 4.29, "volume": 827361.0}, {"date": "2024-05-16", "close": 4.42, "volume": 1153077.0}, {"date": "2024-05-17", "close": 4.505, "volume": 3315359.0}, {"date": "2024-05-20", "close": 4.475, "volume": 1038238.0}, {"date": "2024-05-21", "close": 4.17, "volume": 1428585.0}, {"date": "2024-05-22", "close": 4.16, "volume": 897215.0}, {"date": "2024-05-23", "close": 4.07, "volume": 751049.0}, {"date": "2024-05-24", "close": 4.12, "volume": 1238552.0}, {"date": "2024-05-28", "close": 4.26, "volume": 3001392.0}, {"date": "2024-05-29", "close": 4.27, "volume": 925561.0}, {"date": "2024-05-30", "close": 4.145, "volume": 785165.0}, {"date": "2024-05-31", "close": 4.25, "volume": 2242849.0}, {"date": "2024-06-03", "close": 4.11, "volume": 709119.0}, {"date": "2024-06-04", "close": 4.05, "volume": 2619680.0}, {"date": "2024-06-05", "close": 4.22, "volume": 2845508.0}, {"date": "2024-06-06", "close": 4.485, "volume": 4054420.0}, {"date": "2024-06-07", "close": 4.75, "volume": 2765768.0}, {"date": "2024-06-10", "close": 4.75, "volume": 697710.0}, {"date": "2024-06-11", "close": 4.72, "volume": 823703.0}, {"date": "2024-06-12", "close": 4.765, "volume": 1876400.0}, {"date": "2024-06-13", "close": 4.57, "volume": 1544010.0}, {"date": "2024-06-14", "close": 4.47, "volume": 965660.0}, {"date": "2024-06-17", "close": 4.29, "volume": 788558.0}, {"date": "2024-06-18", "close": 4.65, "volume": 1662626.0}, {"date": "2024-06-20", "close": 4.45, "volume": 815512.0}, {"date": "2024-06-21", "close": 4.41, "volume": 617043.0}, {"date": "2024-06-24", "close": 4.47, "volume": 817160.0}, {"date": "2024-06-25", "close": 4.45, "volume": 546942.0}, {"date": "2024-06-26", "close": 4.35, "volume": 473031.0}, {"date": "2024-06-27", "close": 4.31, "volume": 520294.0}, {"date": "2024-06-28", "close": 4.2, "volume": 353486.0}, {"date": "2024-07-01", "close": 4.22, "volume": 373550.0}, {"date": "2024-07-02", "close": 4.2, "volume": 381973.0}, {"date": "2024-07-03", "close": 4.44, "volume": 489383.0}, {"date": "2024-07-05", "close": 4.59, "volume": 1032142.0}, {"date": "2024-07-08", "close": 4.33, "volume": 503013.0}, {"date": "2024-07-09", "close": 4.39, "volume": 394287.0}, {"date": "2024-07-10", "close": 4.67, "volume": 1155131.0}, {"date": "2024-07-11", "close": 4.61, "volume": 798360.0}, {"date": "2024-07-12", "close": 4.53, "volume": 303086.0}, {"date": "2024-07-15", "close": 4.67, "volume": 619507.0}, {"date": "2024-07-16", "close": 4.61, "volume": 366114.0}, {"date": "2024-07-17", "close": 4.42, "volume": 522922.0}, {"date": "2024-07-18", "close": 4.24, "volume": 663702.0}, {"date": "2024-07-19", "close": 4.22, "volume": 324814.0}, {"date": "2024-07-22", "close": 4.31, "volume": 348553.0}, {"date": "2024-07-23", "close": 4.26, "volume": 312774.0}, {"date": "2024-07-24", "close": 4.09, "volume": 471639.0}, {"date": "2024-07-25", "close": 4.04, "volume": 337249.0}, {"date": "2024-07-26", "close": 4.12, "volume": 268837.0}, {"date": "2024-07-29", "close": 4.05, "volume": 314696.0}, {"date": "2024-07-30", "close": 4.05, "volume": 675105.0}, {"date": "2024-07-31", "close": 4.08, "volume": 452441.0}, {"date": "2024-08-01", "close": 3.89, "volume": 869045.0}, {"date": "2024-08-02", "close": 3.74, "volume": 432755.0}, {"date": "2024-08-05", "close": 3.61, "volume": 668361.0}, {"date": "2024-08-06", "close": 3.67, "volume": 1484301.0}, {"date": "2024-08-07", "close": 3.52, "volume": 1385226.0}, {"date": "2024-08-08", "close": 3.66, "volume": 1110617.0}, {"date": "2024-08-09", "close": 3.63, "volume": 397262.0}, {"date": "2024-08-12", "close": 3.65, "volume": 265924.0}, {"date": "2024-08-13", "close": 3.76, "volume": 420000.0}, {"date": "2024-08-14", "close": 3.74, "volume": 351525.0}, {"date": "2024-08-15", "close": 3.81, "volume": 357209.0}, {"date": "2024-08-16", "close": 3.8, "volume": 299875.0}, {"date": "2024-08-19", "close": 3.94, "volume": 354852.0}, {"date": "2024-08-20", "close": 3.79, "volume": 440248.0}, {"date": "2024-08-21", "close": 3.99, "volume": 402339.0}, {"date": "2024-08-22", "close": 3.91, "volume": 337418.0}, {"date": "2024-08-23", "close": 4.02, "volume": 401788.0}, {"date": "2024-08-26", "close": 3.91, "volume": 516501.0}, {"date": "2024-08-27", "close": 3.86, "volume": 258532.0}, {"date": "2024-08-28", "close": 3.69, "volume": 491922.0}, {"date": "2024-08-29", "close": 3.89, "volume": 1094628.0}, {"date": "2024-08-30", "close": 3.64, "volume": 1693687.0}, {"date": "2024-09-03", "close": 3.65, "volume": 1030696.0}, {"date": "2024-09-04", "close": 3.61, "volume": 818219.0}, {"date": "2024-09-05", "close": 3.53, "volume": 787256.0}, {"date": "2024-09-06", "close": 3.44, "volume": 863006.0}, {"date": "2024-09-09", "close": 3.65, "volume": 2174385.0}, {"date": "2024-09-10", "close": 3.48, "volume": 585230.0}, {"date": "2024-09-11", "close": 3.5, "volume": 713927.0}, {"date": "2024-09-12", "close": 3.45, "volume": 743034.0}, {"date": "2024-09-13", "close": 3.48, "volume": 723146.0}, {"date": "2024-09-16", "close": 3.42, "volume": 432905.0}, {"date": "2024-09-17", "close": 3.55, "volume": 493319.0}, {"date": "2024-09-18", "close": 3.49, "volume": 337463.0}, {"date": "2024-09-19", "close": 3.82, "volume": 2152493.0}, {"date": "2024-09-20", "close": 3.69, "volume": 574131.0}, {"date": "2024-09-23", "close": 3.79, "volume": 1049514.0}, {"date": "2024-09-24", "close": 4.32, "volume": 4534506.0}, {"date": "2024-09-25", "close": 4.16, "volume": 1282122.0}, {"date": "2024-09-26", "close": 4.81, "volume": 5149840.0}, {"date": "2024-09-27", "close": 4.58, "volume": 13812780.0}, {"date": "2024-09-30", "close": 5.34, "volume": 20916650.0}, {"date": "2024-10-01", "close": 6.23, "volume": 19360030.0}, {"date": "2024-10-02", "close": 8.06, "volume": 73673410.0}, {"date": "2024-10-03", "close": 9.19, "volume": 53632940.0}, {"date": "2024-10-04", "close": 12.39, "volume": 78513150.0}, {"date": "2024-10-07", "close": 11.46, "volume": 121567500.0}, {"date": "2024-10-08", "close": 9.62, "volume": 51044890.0}, {"date": "2024-10-09", "close": 8.28, "volume": 54814470.0}, {"date": "2024-10-10", "close": 8.11, "volume": 29955680.0}, {"date": "2024-10-11", "close": 8.62, "volume": 41531720.0}, {"date": "2024-10-14", "close": 7.31, "volume": 27928780.0}, {"date": "2024-10-15", "close": 7.05, "volume": 20570780.0}, {"date": "2024-10-16", "close": 7.14, "volume": 14635800.0}, {"date": "2024-10-17", "close": 7.18, "volume": 11322680.0}, {"date": "2024-10-18", "close": 7.22, "volume": 29806250.0}, {"date": "2024-10-21", "close": 7.44, "volume": 9241316.0}, {"date": "2024-10-22", "close": 6.45, "volume": 24686370.0}, {"date": "2024-10-23", "close": 6.05, "volume": 22050230.0}, {"date": "2024-10-24", "close": 6.14, "volume": 12075690.0}, {"date": "2024-10-25", "close": 6.19, "volume": 10469320.0}, {"date": "2024-10-28", "close": 6.71, "volume": 16438320.0}, {"date": "2024-10-29", "close": 6.44, "volume": 9603916.0}, {"date": "2024-10-30", "close": 6.34, "volume": 5521837.0}, {"date": "2024-10-31", "close": 6.36, "volume": 4889262.0}, {"date": "2024-11-01", "close": 6.48, "volume": 5460933.0}, {"date": "2024-11-04", "close": 6.49, "volume": 7897251.0}, {"date": "2024-11-05", "close": 6.71, "volume": 9754715.0}, {"date": "2024-11-06", "close": 6.62, "volume": 6268687.0}, {"date": "2024-11-07", "close": 7.25, "volume": 23550820.0}, {"date": "2024-11-08", "close": 6.22, "volume": 13571110.0}, {"date": "2024-11-11", "close": 6.545, "volume": 7504543.0}, {"date": "2024-11-12", "close": 5.88, "volume": 13102390.0}, {"date": "2024-11-13", "close": 5.67, "volume": 6661648.0}, {"date": "2024-11-14", "close": 5.51, "volume": 8056175.0}, {"date": "2024-11-15", "close": 5.68, "volume": 4509029.0}, {"date": "2024-11-18", "close": 5.65, "volume": 4324340.0}, {"date": "2024-11-19", "close": 5.76, "volume": 5961830.0}, {"date": "2024-11-20", "close": 5.85, "volume": 3004163.0}, {"date": "2024-11-21", "close": 5.6, "volume": 3896062.0}, {"date": "2024-11-22", "close": 5.55, "volume": 2888569.0}, {"date": "2024-11-25", "close": 5.63, "volume": 2030746.0}, {"date": "2024-11-26", "close": 5.5, "volume": 2098258.0}, {"date": "2024-11-27", "close": 5.77, "volume": 3763585.0}, {"date": "2024-11-29", "close": 5.79, "volume": 2282732.0}, {"date": "2024-12-02", "close": 5.9, "volume": 4377743.0}, {"date": "2024-12-03", "close": 6.13, "volume": 7762404.0}, {"date": "2024-12-04", "close": 5.89, "volume": 6185944.0}, {"date": "2024-12-05", "close": 6.15, "volume": 4655298.0}, {"date": "2024-12-06", "close": 6.15, "volume": 6109099.0}, {"date": "2024-12-09", "close": 7.77, "volume": 46063040.0}, {"date": "2024-12-10", "close": 6.64, "volume": 14634850.0}, {"date": "2024-12-11", "close": 6.85, "volume": 5481475.0}, {"date": "2024-12-12", "close": 6.97, "volume": 6332922.0}, {"date": "2024-12-13", "close": 7.65, "volume": 14593390.0}, {"date": "2024-12-16", "close": 7.33, "volume": 9627720.0}, {"date": "2024-12-17", "close": 7.74, "volume": 7309717.0}, {"date": "2024-12-18", "close": 7.07, "volume": 5232178.0}, {"date": "2024-12-19", "close": 7.07, "volume": 4822144.0}, {"date": "2024-12-20", "close": 7.09, "volume": 3304209.0}, {"date": "2024-12-23", "close": 7.21, "volume": 3010578.0}, {"date": "2024-12-24", "close": 7.37, "volume": 1819928.0}, {"date": "2024-12-26", "close": 7.25, "volume": 2456452.0}, {"date": "2024-12-27", "close": 6.89, "volume": 3341984.0}, {"date": "2024-12-30", "close": 6.51, "volume": 3846859.0}, {"date": "2024-12-31", "close": 6.46, "volume": 2697098.0}, {"date": "2025-01-02", "close": 6.68, "volume": 3314533.0}, {"date": "2025-01-03", "close": 6.61, "volume": 2951177.0}, {"date": "2025-01-06", "close": 6.63, "volume": 4127211.0}, {"date": "2025-01-07", "close": 6.38, "volume": 2985400.0}, {"date": "2025-01-08", "close": 6.24, "volume": 2958343.0}, {"date": "2025-01-10", "close": 5.76, "volume": 3697398.0}, {"date": "2025-01-13", "close": 5.78, "volume": 2662634.0}, {"date": "2025-01-14", "close": 6.16, "volume": 4291263.0}, {"date": "2025-01-15", "close": 6.19, "volume": 2369499.0}, {"date": "2025-01-16", "close": 6.24, "volume": 1443930.0}, {"date": "2025-01-17", "close": 6.77, "volume": 9852334.0}, {"date": "2025-01-21", "close": 6.45, "volume": 6101778.0}, {"date": "2025-01-22", "close": 6.53, "volume": 2663369.0}, {"date": "2025-01-23", "close": 6.91, "volume": 5849438.0}, {"date": "2025-01-24", "close": 7.07, "volume": 5552718.0}, {"date": "2025-01-27", "close": 6.62, "volume": 4719247.0}, {"date": "2025-01-28", "close": 7.25, "volume": 4840569.0}, {"date": "2025-01-29", "close": 6.82, "volume": 7270760.0}, {"date": "2025-01-30", "close": 7.3, "volume": 6844638.0}, {"date": "2025-01-31", "close": 7.05, "volume": 4073303.0}, {"date": "2025-02-03", "close": 6.7, "volume": 5648847.0}, {"date": "2025-02-04", "close": 7.22, "volume": 9665666.0}, {"date": "2025-02-05", "close": 7.07, "volume": 2794943.0}, {"date": "2025-02-06", "close": 7.25, "volume": 6057619.0}, {"date": "2025-02-07", "close": 7.73, "volume": 13225580.0}, {"date": "2025-02-10", "close": 7.68, "volume": 11419480.0}, {"date": "2025-02-11", "close": 7.45, "volume": 5501545.0}, {"date": "2025-02-12", "close": 8.32, "volume": 16562350.0}, {"date": "2025-02-13", "close": 8.47, "volume": 7992671.0}, {"date": "2025-02-14", "close": 8.87, "volume": 16074900.0}, {"date": "2025-02-18", "close": 8.56, "volume": 12426180.0}, {"date": "2025-02-19", "close": 8.1, "volume": 5372115.0}, {"date": "2025-02-20", "close": 8.3, "volume": 8264420.0}, {"date": "2025-02-21", "close": 8.2, "volume": 15479920.0}, {"date": "2025-02-24", "close": 7.09, "volume": 17838510.0}, {"date": "2025-02-25", "close": 7.06, "volume": 5540963.0}, {"date": "2025-02-26", "close": 7.73, "volume": 12608500.0}, {"date": "2025-02-27", "close": 7.37, "volume": 5475022.0}, {"date": "2025-02-28", "close": 7.24, "volume": 6589706.0}, {"date": "2025-03-03", "close": 6.92, "volume": 5035974.0}, {"date": "2025-03-04", "close": 7.08, "volume": 6444001.0}, {"date": "2025-03-05", "close": 7.67, "volume": 5889601.0}, {"date": "2025-03-06", "close": 7.32, "volume": 4980771.0}, {"date": "2025-03-07", "close": 7.36, "volume": 3462104.0}, {"date": "2025-03-10", "close": 6.78, "volume": 6283260.0}, {"date": "2025-03-11", "close": 7.07, "volume": 4876140.0}, {"date": "2025-03-12", "close": 7.31, "volume": 3226951.0}, {"date": "2025-03-13", "close": 7.01, "volume": 4042398.0}, {"date": "2025-03-14", "close": 7.65, "volume": 5277876.0}, {"date": "2025-03-17", "close": 7.97, "volume": 7460597.0}, {"date": "2025-03-18", "close": 9.69, "volume": 30484510.0}, {"date": "2025-03-19", "close": 9.66, "volume": 14947450.0}, {"date": "2025-03-20", "close": 8.86, "volume": 8831310.0}, {"date": "2025-03-21", "close": 8.86, "volume": 6507752.0}, {"date": "2025-03-24", "close": 8.83, "volume": 5923069.0}, {"date": "2025-03-25", "close": 9.01, "volume": 9276012.0}, {"date": "2025-03-26", "close": 8.83, "volume": 8056803.0}, {"date": "2025-03-27", "close": 9.1, "volume": 8100905.0}, {"date": "2025-03-28", "close": 8.67, "volume": 6556814.0}, {"date": "2025-03-31", "close": 8.59, "volume": 6781214.0}, {"date": "2025-04-01", "close": 8.68, "volume": 4435830.0}, {"date": "2025-04-02", "close": 8.65, "volume": 3205386.0}, {"date": "2025-04-03", "close": 8.3, "volume": 5047608.0}, {"date": "2025-04-04", "close": 7.24, "volume": 13062220.0}, {"date": "2025-04-07", "close": 7.05, "volume": 11796600.0}, {"date": "2025-04-08", "close": 6.76, "volume": 8031728.0}, {"date": "2025-04-09", "close": 7.0, "volume": 14904630.0}, {"date": "2025-04-10", "close": 6.7, "volume": 8316645.0}, {"date": "2025-04-11", "close": 7.01, "volume": 7668869.0}, {"date": "2025-04-14", "close": 7.07, "volume": 7705120.0}, {"date": "2025-04-15", "close": 6.81, "volume": 3750389.0}, {"date": "2025-04-16", "close": 6.65, "volume": 3489133.0}, {"date": "2025-04-17", "close": 6.635, "volume": 3099866.0}, {"date": "2025-04-21", "close": 6.64, "volume": 2491053.0}, {"date": "2025-04-22", "close": 7.13, "volume": 5267368.0}, {"date": "2025-04-23", "close": 7.4, "volume": 5541319.0}, {"date": "2025-04-24", "close": 7.59, "volume": 3175635.0}, {"date": "2025-04-25", "close": 7.73, "volume": 4408143.0}, {"date": "2025-04-28", "close": 8.25, "volume": 6177441.0}, {"date": "2025-04-29", "close": 8.24, "volume": 2377074.0}, {"date": "2025-04-30", "close": 8.25, "volume": 2381640.0}, {"date": "2025-05-01", "close": 8.43, "volume": 2371915.0}, {"date": "2025-05-02", "close": 8.9, "volume": 5122377.0}, {"date": "2025-05-05", "close": 8.97, "volume": 2612552.0}, {"date": "2025-05-06", "close": 9.31, "volume": 3812408.0}, {"date": "2025-05-07", "close": 9.17, "volume": 2959611.0}, {"date": "2025-05-08", "close": 9.34, "volume": 2426695.0}, {"date": "2025-05-09", "close": 9.43, "volume": 2858931.0}, {"date": "2025-05-12", "close": 9.96, "volume": 6375499.0}, {"date": "2025-05-13", "close": 9.97, "volume": 4792820.0}, {"date": "2025-05-14", "close": 9.75, "volume": 2664758.0}, {"date": "2025-05-15", "close": 8.95, "volume": 7602543.0}, {"date": "2025-05-16", "close": 8.94, "volume": 1972414.0}, {"date": "2025-05-19", "close": 9.13, "volume": 2489670.0}, {"date": "2025-05-20", "close": 9.04, "volume": 1819677.0}, {"date": "2025-05-21", "close": 8.93, "volume": 1707288.0}, {"date": "2025-05-22", "close": 8.86, "volume": 1867670.0}, {"date": "2025-05-23", "close": 8.75, "volume": 1812743.0}, {"date": "2025-05-27", "close": 8.46, "volume": 2309958.0}, {"date": "2025-05-28", "close": 8.54, "volume": 3084885.0}, {"date": "2025-05-29", "close": 8.43, "volume": 5720831.0}, {"date": "2025-05-30", "close": 8.11, "volume": 9446862.0}, {"date": "2025-06-02", "close": 8.37, "volume": 3910609.0}, {"date": "2025-06-03", "close": 8.25, "volume": 2208074.0}, {"date": "2025-06-04", "close": 8.41, "volume": 4549884.0}, {"date": "2025-06-05", "close": 8.22, "volume": 5174076.0}, {"date": "2025-06-06", "close": 8.44, "volume": 2394503.0}, {"date": "2025-06-09", "close": 8.64, "volume": 3269748.0}, {"date": "2025-06-10", "close": 8.41, "volume": 1705439.0}, {"date": "2025-06-11", "close": 8.73, "volume": 4254862.0}, {"date": "2025-06-12", "close": 8.63, "volume": 2282919.0}, {"date": "2025-06-13", "close": 8.31, "volume": 1779676.0}, {"date": "2025-06-16", "close": 8.67, "volume": 4033194.0}, {"date": "2025-06-17", "close": 8.41, "volume": 3351739.0}, {"date": "2025-06-18", "close": 8.35, "volume": 2096474.0}, {"date": "2025-06-20", "close": 8.06, "volume": 2679004.0}, {"date": "2025-06-23", "close": 8.03, "volume": 2764726.0}, {"date": "2025-06-24", "close": 8.13, "volume": 3479612.0}, {"date": "2025-06-25", "close": 9.95, "volume": 36504810.0}, {"date": "2025-06-26", "close": 9.94, "volume": 13924930.0}, {"date": "2025-06-27", "close": 9.42, "volume": 5604753.0}, {"date": "2025-06-30", "close": 9.65, "volume": 5108734.0}, {"date": "2025-07-01", "close": 9.42, "volume": 3445834.0}, {"date": "2025-07-02", "close": 9.57, "volume": 3892009.0}, {"date": "2025-07-03", "close": 9.38, "volume": 2369843.0}, {"date": "2025-07-07", "close": 9.12, "volume": 5905220.0}, {"date": "2025-07-08", "close": 9.89, "volume": 11131450.0}, {"date": "2025-07-09", "close": 10.22, "volume": 10418540.0}, {"date": "2025-07-10", "close": 10.25, "volume": 9597129.0}, {"date": "2025-07-11", "close": 10.04, "volume": 4541168.0}, {"date": "2025-07-14", "close": 10.28, "volume": 4691867.0}, {"date": "2025-07-15", "close": 10.26, "volume": 4478843.0}, {"date": "2025-07-16", "close": 9.82, "volume": 4841732.0}, {"date": "2025-07-17", "close": 9.92, "volume": 3590586.0}, {"date": "2025-07-18", "close": 10.58, "volume": 16694360.0}, {"date": "2025-07-21", "close": 10.42, "volume": 7100459.0}, {"date": "2025-07-22", "close": 10.98, "volume": 9652674.0}, {"date": "2025-07-23", "close": 11.31, "volume": 8759062.0}, {"date": "2025-07-24", "close": 10.83, "volume": 6809659.0}, {"date": "2025-07-25", "close": 10.57, "volume": 4065307.0}, {"date": "2025-07-28", "close": 10.22, "volume": 4918367.0}, {"date": "2025-07-29", "close": 9.82, "volume": 6593235.0}, {"date": "2025-07-30", "close": 9.48, "volume": 4306749.0}, {"date": "2025-07-31", "close": 9.79, "volume": 7128722.0}, {"date": "2025-08-01", "close": 9.4, "volume": 4270689.0}, {"date": "2025-08-04", "close": 9.7, "volume": 3137322.0}, {"date": "2025-08-05", "close": 9.97, "volume": 7757004.0}, {"date": "2025-08-06", "close": 9.78, "volume": 2109608.0}, {"date": "2025-08-07", "close": 10.0, "volume": 5281765.0}, {"date": "2025-08-08", "close": 10.01, "volume": 1876981.0}, {"date": "2025-08-11", "close": 10.11, "volume": 3097082.0}, {"date": "2025-08-12", "close": 10.1, "volume": 3315218.0}, {"date": "2025-08-13", "close": 10.41, "volume": 5564548.0}, {"date": "2025-08-14", "close": 10.42, "volume": 3914238.0}, {"date": "2025-08-15", "close": 10.85, "volume": 3908565.0}, {"date": "2025-08-18", "close": 10.49, "volume": 4847078.0}, {"date": "2025-08-19", "close": 10.1, "volume": 2771828.0}, {"date": "2025-08-20", "close": 10.53, "volume": 3828476.0}, {"date": "2025-08-21", "close": 11.23, "volume": 8333747.0}, {"date": "2025-08-22", "close": 12.71, "volume": 15013530.0}, {"date": "2025-08-25", "close": 12.71, "volume": 12763040.0}, {"date": "2025-08-26", "close": 12.82, "volume": 5882864.0}, {"date": "2025-08-27", "close": 11.57, "volume": 17908240.0}, {"date": "2025-08-28", "close": 12.81, "volume": 12038030.0}, {"date": "2025-08-29", "close": 12.5, "volume": 5300857.0}, {"date": "2025-09-02", "close": 12.32, "volume": 5030276.0}, {"date": "2025-09-03", "close": 12.99, "volume": 4482674.0}, {"date": "2025-09-04", "close": 12.72, "volume": 3491113.0}, {"date": "2025-09-05", "close": 12.29, "volume": 5888188.0}, {"date": "2025-09-08", "close": 12.25, "volume": 4830312.0}, {"date": "2025-09-09", "close": 11.94, "volume": 6483458.0}, {"date": "2025-09-10", "close": 11.2, "volume": 7217212.0}, {"date": "2025-09-11", "close": 11.24, "volume": 5797897.0}, {"date": "2025-09-12", "close": 11.26, "volume": 4289197.0}, {"date": "2025-09-15", "close": 11.16, "volume": 4752347.0}, {"date": "2025-09-16", "close": 10.85, "volume": 5810280.0}, {"date": "2025-09-17", "close": 11.05, "volume": 8497209.0}, {"date": "2025-09-18", "close": 10.9, "volume": 5950136.0}, {"date": "2025-09-19", "close": 11.15, "volume": 6405565.0}, {"date": "2025-09-22", "close": 10.12, "volume": 10798790.0}, {"date": "2025-09-23", "close": 9.94, "volume": 5850644.0}, {"date": "2025-09-24", "close": 10.24, "volume": 8821756.0}, {"date": "2025-09-25", "close": 10.56, "volume": 6658040.0}, {"date": "2025-09-26", "close": 10.16, "volume": 3513011.0}, {"date": "2025-09-29", "close": 10.86, "volume": 10044630.0}, {"date": "2025-09-30", "close": 10.67, "volume": 4487430.0}, {"date": "2025-10-01", "close": 10.595, "volume": 3269520.0}, {"date": "2025-10-02", "close": 10.26, "volume": 5614432.0}, {"date": "2025-10-03", "close": 10.19, "volume": 3632819.0}, {"date": "2025-10-06", "close": 10.45, "volume": 4033694.0}, {"date": "2025-10-07", "close": 10.15, "volume": 3876881.0}, {"date": "2025-10-08", "close": 10.46, "volume": 2856722.0}, {"date": "2025-10-09", "close": 10.17, "volume": 3058749.0}, {"date": "2025-10-10", "close": 9.02, "volume": 11858200.0}, {"date": "2025-10-13", "close": 9.48, "volume": 4445887.0}, {"date": "2025-10-14", "close": 9.37, "volume": 3302756.0}, {"date": "2025-10-15", "close": 9.56, "volume": 5552395.0}, {"date": "2025-10-16", "close": 9.39, "volume": 2340191.0}, {"date": "2025-10-17", "close": 9.6, "volume": 6251512.0}, {"date": "2025-10-20", "close": 9.91, "volume": 3820886.0}, {"date": "2025-10-21", "close": 9.72, "volume": 2677927.0}, {"date": "2025-10-22", "close": 9.6, "volume": 2319374.0}, {"date": "2025-10-23", "close": 10.15, "volume": 6018277.0}, {"date": "2025-10-24", "close": 10.28, "volume": 4584597.0}, {"date": "2025-10-27", "close": 10.46, "volume": 3373075.0}, {"date": "2025-10-28", "close": 10.58, "volume": 2583354.0}, {"date": "2025-10-29", "close": 10.82, "volume": 4514917.0}, {"date": "2025-10-30", "close": 10.49, "volume": 2631377.0}, {"date": "2025-10-31", "close": 10.78, "volume": 2844574.0}, {"date": "2025-11-03", "close": 10.91, "volume": 4294865.0}, {"date": "2025-11-04", "close": 10.15, "volume": 4387275.0}, {"date": "2025-11-05", "close": 10.46, "volume": 2430964.0}, {"date": "2025-11-06", "close": 10.35, "volume": 2644775.0}, {"date": "2025-11-07", "close": 10.26, "volume": 3005915.0}, {"date": "2025-11-10", "close": 10.62, "volume": 2681359.0}, {"date": "2025-11-11", "close": 10.53, "volume": 3154057.0}, {"date": "2025-11-12", "close": 10.38, "volume": 2585112.0}, {"date": "2025-11-13", "close": 10.01, "volume": 3515912.0}, {"date": "2025-11-14", "close": 9.61, "volume": 3846728.0}, {"date": "2025-11-17", "close": 9.3, "volume": 4592130.0}, {"date": "2025-11-18", "close": 9.09, "volume": 4815579.0}, {"date": "2025-11-19", "close": 8.13, "volume": 8213129.0}, {"date": "2025-11-20", "close": 7.89, "volume": 5879171.0}, {"date": "2025-11-21", "close": 8.24, "volume": 4091271.0}, {"date": "2025-11-24", "close": 8.49, "volume": 3093697.0}, {"date": "2025-11-25", "close": 8.49, "volume": 2669874.0}, {"date": "2025-11-26", "close": 8.57, "volume": 2440535.0}, {"date": "2025-11-28", "close": 8.82, "volume": 1524088.0}, {"date": "2025-12-01", "close": 8.64, "volume": 3908869.0}, {"date": "2025-12-02", "close": 8.8, "volume": 2656173.0}, {"date": "2025-12-03", "close": 8.66, "volume": 3804920.0}, {"date": "2025-12-04", "close": 9.01, "volume": 9254823.0}, {"date": "2025-12-05", "close": 9.24, "volume": 5168789.0}, {"date": "2025-12-08", "close": 9.31, "volume": 3191237.0}, {"date": "2025-12-09", "close": 9.31, "volume": 2323182.0}, {"date": "2025-12-10", "close": 9.21, "volume": 2734875.0}, {"date": "2025-12-11", "close": 9.38, "volume": 5702029.0}, {"date": "2025-12-12", "close": 9.24, "volume": 3147695.0}, {"date": "2025-12-15", "close": 8.82, "volume": 2767661.0}, {"date": "2025-12-16", "close": 8.88, "volume": 2776984.0}, {"date": "2025-12-17", "close": 8.69, "volume": 1736874.0}, {"date": "2025-12-18", "close": 8.79, "volume": 1719443.0}, {"date": "2025-12-19", "close": 8.96, "volume": 2106168.0}, {"date": "2025-12-22", "close": 9.03, "volume": 1573582.0}, {"date": "2025-12-23", "close": 9.02, "volume": 1568830.0}, {"date": "2025-12-24", "close": 9.02, "volume": 562567.0}, {"date": "2025-12-26", "close": 9.07, "volume": 1724985.0}, {"date": "2025-12-29", "close": 9.09, "volume": 1951949.0}, {"date": "2025-12-30", "close": 9.52, "volume": 3871273.0}, {"date": "2025-12-31", "close": 9.56, "volume": 2492686.0}, {"date": "2026-01-02", "close": 10.44, "volume": 6060943.0}, {"date": "2026-01-05", "close": 11.12, "volume": 7339794.0}, {"date": "2026-01-06", "close": 10.44, "volume": 7796603.0}, {"date": "2026-01-07", "close": 9.99, "volume": 3379535.0}, {"date": "2026-01-08", "close": 10.02, "volume": 3501776.0}, {"date": "2026-01-09", "close": 9.72, "volume": 2623925.0}, {"date": "2026-01-12", "close": 10.32, "volume": 11911750.0}, {"date": "2026-01-13", "close": 9.52, "volume": 8630868.0}, {"date": "2026-01-14", "close": 9.01, "volume": 4620268.0}, {"date": "2026-01-15", "close": 9.25, "volume": 4366177.0}, {"date": "2026-01-16", "close": 9.1, "volume": 4044239.0}, {"date": "2026-01-20", "close": 9.08, "volume": 2819150.0}, {"date": "2026-01-21", "close": 9.1, "volume": 1782530.0}, {"date": "2026-01-22", "close": 8.66, "volume": 6110088.0}, {"date": "2026-01-23", "close": 8.75, "volume": 2398877.0}, {"date": "2026-01-26", "close": 8.87, "volume": 1996790.0}, {"date": "2026-01-27", "close": 8.81, "volume": 1702636.0}, {"date": "2026-01-28", "close": 8.77, "volume": 2447431.0}, {"date": "2026-01-29", "close": 8.8, "volume": 2348392.0}, {"date": "2026-01-30", "close": 8.54, "volume": 3161240.0}, {"date": "2026-02-02", "close": 8.41, "volume": 2024879.0}, {"date": "2026-02-03", "close": 8.31, "volume": 3581665.0}, {"date": "2026-02-04", "close": 8.02, "volume": 3318153.0}, {"date": "2026-02-05", "close": 7.72, "volume": 3795232.0}, {"date": "2026-02-06", "close": 8.14, "volume": 2459928.0}, {"date": "2026-02-09", "close": 8.52, "volume": 2773880.0}, {"date": "2026-02-10", "close": 8.42, "volume": 1303307.0}, {"date": "2026-02-11", "close": 8.36, "volume": 2356733.0}, {"date": "2026-02-12", "close": 8.06, "volume": 3028800.0}, {"date": "2026-02-13", "close": 8.03, "volume": 1743694.0}, {"date": "2026-02-17", "close": 8.06, "volume": 1417508.0}, {"date": "2026-02-18", "close": 8.01, "volume": 1130872.0}, {"date": "2026-02-19", "close": 8.07, "volume": 917204.0}, {"date": "2026-02-20", "close": 8.08, "volume": 1191505.0}, {"date": "2026-02-23", "close": 7.71, "volume": 2082690.0}, {"date": "2026-02-24", "close": 7.8, "volume": 2220857.0}, {"date": "2026-02-25", "close": 8.1, "volume": 2682267.0}, {"date": "2026-02-26", "close": 8.08, "volume": 1847278.0}, {"date": "2026-02-27", "close": 7.82, "volume": 1586715.0}, {"date": "2026-03-02", "close": 7.81, "volume": 1784807.0}, {"date": "2026-03-03", "close": 7.41, "volume": 2387694.0}, {"date": "2026-03-04", "close": 7.61, "volume": 1859628.0}, {"date": "2026-03-05", "close": 7.32, "volume": 3415354.0}, {"date": "2026-03-06", "close": 7.2, "volume": 1737749.0}, {"date": "2026-03-09", "close": 7.31, "volume": 1950813.0}, {"date": "2026-03-10", "close": 7.78, "volume": 3040857.0}, {"date": "2026-03-11", "close": 7.6, "volume": 1494149.0}, {"date": "2026-03-12", "close": 7.35, "volume": 1573771.0}, {"date": "2026-03-13", "close": 7.3, "volume": 1366390.0}, {"date": "2026-03-16", "close": 7.36, "volume": 2207274.0}, {"date": "2026-03-17", "close": 7.44, "volume": 2504337.0}, {"date": "2026-03-18", "close": 7.05, "volume": 3092166.0}, {"date": "2026-03-19", "close": 6.83, "volume": 6408659.0}, {"date": "2026-03-20", "close": 6.57, "volume": 4031281.0}, {"date": "2026-03-23", "close": 6.83, "volume": 3830594.0}, {"date": "2026-03-24", "close": 6.69, "volume": 1694509.0}, {"date": "2026-03-25", "close": 6.6, "volume": 2415759.0}, {"date": "2026-03-26", "close": 6.2, "volume": 4624566.0}, {"date": "2026-03-27", "close": 6.07, "volume": 2850513.0}, {"date": "2026-03-30", "close": 6.08, "volume": 2365244.0}, {"date": "2026-03-31", "close": 6.3, "volume": 3443603.0}, {"date": "2026-04-01", "close": 6.43, "volume": 2759161.0}, {"date": "2026-04-02", "close": 6.38, "volume": 2447501.0}, {"date": "2026-04-06", "close": 6.46, "volume": 733177.0}, {"date": "2026-04-07", "close": 6.28, "volume": 2329738.0}, {"date": "2026-04-08", "close": 6.73, "volume": 3751703.0}, {"date": "2026-04-09", "close": 6.67, "volume": 1586936.0}, {"date": "2026-04-10", "close": 6.65, "volume": 1990702.0}, {"date": "2026-04-13", "close": 6.87, "volume": 1553858.0}, {"date": "2026-04-14", "close": 7.03, "volume": 2653255.0}, {"date": "2026-04-15", "close": 7.23, "volume": 2061631.0}, {"date": "2026-04-16", "close": 7.1, "volume": 3060384.0}, {"date": "2026-04-17", "close": 7.3, "volume": 2560849.0}, {"date": "2026-04-20", "close": 7.11, "volume": 1886402.0}, {"date": "2026-04-21", "close": 6.89, "volume": 2451212.0}, {"date": "2026-04-22", "close": 7.03, "volume": 1783393.0}, {"date": "2026-04-23", "close": 6.6, "volume": 3913741.0}, {"date": "2026-04-24", "close": 6.94, "volume": 2493060.0}, {"date": "2026-04-27", "close": 6.77, "volume": 1513919.0}, {"date": "2026-04-28", "close": 6.7, "volume": 1893647.0}, {"date": "2026-04-29", "close": 6.52, "volume": 1817711.0}, {"date": "2026-04-30", "close": 6.6, "volume": 1666981.0}, {"date": "2026-05-01", "close": 6.77, "volume": 2188576.0}, {"date": "2026-05-04", "close": 6.71, "volume": 1424082.0}, {"date": "2026-05-05", "close": 6.66, "volume": 1209575.0}, {"date": "2026-05-06", "close": 6.93, "volume": 2556019.0}, {"date": "2026-05-07", "close": 6.43, "volume": 3571655.0}, {"date": "2026-05-08", "close": 6.46, "volume": 3190106.0}, {"date": "2026-05-11", "close": 6.38, "volume": 1989956.0}, {"date": "2026-05-12", "close": 6.26, "volume": 2809276.0}, {"date": "2026-05-13", "close": 6.64, "volume": 4482956.0}, {"date": "2026-05-14", "close": 6.48, "volume": 2303668.0}, {"date": "2026-05-15", "close": 6.16, "volume": 2546277.0}, {"date": "2026-05-18", "close": 6.02, "volume": 3738152.0}, {"date": "2026-05-19", "close": 5.82, "volume": 4423746.0}, {"date": "2026-05-20", "close": 5.89, "volume": 3439948.0}, {"date": "2026-05-21", "close": 5.84, "volume": 4843718.0}, {"date": "2026-05-22", "close": 4.36, "volume": 72549710.0}, {"date": "2026-05-26", "close": 5.01, "volume": 15229340.0}, {"date": "2026-05-27", "close": 5.1, "volume": 8747725.0}, {"date": "2026-05-28", "close": 5.01, "volume": 7285158.0}, {"date": "2026-05-29", "close": 5.14, "volume": 6391368.0}, {"date": "2026-06-01", "close": 5.17, "volume": 7826487.0}, {"date": "2026-06-02", "close": 4.97, "volume": 10822230.0}, {"date": "2026-06-03", "close": 4.67, "volume": 5050774.0}, {"date": "2026-06-04", "close": 4.76, "volume": 6200958.0}, {"date": "2026-06-05", "close": 4.48, "volume": 3865463.0}, {"date": "2026-06-08", "close": 4.67, "volume": 3683082.0}, {"date": "2026-06-09", "close": 4.72, "volume": 4951580.0}, {"date": "2026-06-10", "close": 4.83, "volume": 5887036.0}, {"date": "2026-06-11", "close": 4.8, "volume": 3491594.0}, {"date": "2026-06-12", "close": 4.77, "volume": 2255928.0}, {"date": "2026-06-15", "close": 4.73, "volume": 2915115.0}, {"date": "2026-06-16", "close": 4.65, "volume": 2610627.0}, {"date": "2026-06-17", "close": 4.71, "volume": 1882549.0}, {"date": "2026-06-18", "close": 4.71, "volume": 2647465.0}, {"date": "2026-06-22", "close": 4.75, "volume": 2368187.0}, {"date": "2026-06-23", "close": 4.65, "volume": 2685040.0}, {"date": "2026-06-24", "close": 4.66, "volume": 2175240.0}, {"date": "2026-06-25", "close": 4.61, "volume": 3712110.0}, {"date": "2026-06-26", "close": 4.69, "volume": 2179964.0}, {"date": "2026-06-29", "close": 4.52, "volume": 2213723.0}, {"date": "2026-06-30", "close": 4.4, "volume": 1692817.0}, {"date": "2026-07-01", "close": 4.62, "volume": 2829276.0}, {"date": "2026-07-02", "close": 4.58, "volume": 2926145.0}, {"date": "2026-07-06", "close": 4.63, "volume": 1164046.0}, {"date": "2026-07-07", "close": 4.52, "volume": 2049981.0}, {"date": "2026-07-08", "close": 4.64, "volume": 2458697.0}, {"date": "2026-07-09", "close": 4.71, "volume": 1950998.0}, {"date": "2026-07-10", "close": 4.61, "volume": 1345893.0}, {"date": "2026-07-13", "close": 4.59, "volume": 1145069.0}, {"date": "2026-07-14", "close": 4.62, "volume": 1137679.0}, {"date": "2026-07-15", "close": 4.71, "volume": 1185248.0}, {"date": "2026-07-16", "close": 4.63, "volume": 1327099.0}, {"date": "2026-07-17", "close": 4.61, "volume": 1962043.0}, {"date": "2026-07-20", "close": 4.68, "volume": 900121.0}, {"date": "2026-07-21", "close": 4.81, "volume": 2623228.0}, {"date": "2026-07-22", "close": 5.02, "volume": 4240658.0}, {"date": "2026-07-23", "close": 4.87, "volume": 1907491.0}, {"date": "2026-07-24", "close": 4.73, "volume": 1311008.0}], "refreshing": true}