{"ticker": "BTG", "overview": {"name": "B2Gold Corp Common shares (Canada)", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "BTG", "has_prices": true, "as_of": "2026-07-24", "last": 3.87, "prev_close": 3.84, "change": 0.03000000000000025, "change_pct": 0.007812500000000066, "session_volume": 10768340.0, "vwap_5": 3.830826037442297, "vwap_20": 3.839733843763694, "vwap_60": 4.334633451018725, "vwap_250": 4.637712464607221, "high_52w": 6.21, "low_52w": 3.65, "avg_volume_20": 20360466.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000037", "src": "13DG", "ticker": "BTG", "cik": "1429937", "company": "B2GOLD CORP", "company_raw": "B2GOLD CORP", "who": "b2gold Corp", "who_key": "B2GOLD CORP", "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": "B2GOLD CORP moves to a 7.13% passive stake in BTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1429937/0000869178-26-000037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000037", "src": "13DG", "ticker": "BTG", "cik": "1429937", "company": "B2GOLD CORP", "company_raw": "B2GOLD CORP", "who": "b2gold Corp", "who_key": "B2GOLD CORP", "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": "B2GOLD CORP moves to a 7.13% passive stake in BTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1429937/0000869178-26-000037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "B2Gold Corp Common shares (Canada)", "new_value": "B2GOLD CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001429937", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001429937", "applied": 1, "detected_at": "2026-09-10T16:52:46.988565"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BTG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.0, "volume": 6181499.0}, {"date": "2021-07-28", "close": 4.09, "volume": 6679149.0}, {"date": "2021-07-29", "close": 4.2, "volume": 8222009.0}, {"date": "2021-07-30", "close": 4.19, "volume": 5481999.0}, {"date": "2021-08-02", "close": 4.16, "volume": 3773659.0}, {"date": "2021-08-03", "close": 4.17, "volume": 4974892.0}, {"date": "2021-08-04", "close": 4.07, "volume": 7446459.0}, {"date": "2021-08-05", "close": 3.92, "volume": 7320296.0}, {"date": "2021-08-06", "close": 3.87, "volume": 6721153.0}, {"date": "2021-08-09", "close": 3.78, "volume": 6796171.0}, {"date": "2021-08-10", "close": 3.73, "volume": 5488995.0}, {"date": "2021-08-11", "close": 3.89, "volume": 6885906.0}, {"date": "2021-08-12", "close": 3.84, "volume": 5677638.0}, {"date": "2021-08-13", "close": 3.92, "volume": 4900528.0}, {"date": "2021-08-16", "close": 3.9, "volume": 6207494.0}, {"date": "2021-08-17", "close": 3.85, "volume": 5538155.0}, {"date": "2021-08-18", "close": 3.81, "volume": 6372098.0}, {"date": "2021-08-19", "close": 3.69, "volume": 5926795.0}, {"date": "2021-08-20", "close": 3.67, "volume": 7344342.0}, {"date": "2021-08-23", "close": 3.87, "volume": 6418082.0}, {"date": "2021-08-24", "close": 3.88, "volume": 4392894.0}, {"date": "2021-08-25", "close": 3.76, "volume": 4819351.0}, {"date": "2021-08-26", "close": 3.76, "volume": 6547554.0}, {"date": "2021-08-27", "close": 3.9, "volume": 7753266.0}, {"date": "2021-08-30", "close": 3.81, "volume": 7269955.0}, {"date": "2021-08-31", "close": 3.89, "volume": 3740355.0}, {"date": "2021-09-01", "close": 3.85, "volume": 9682533.0}, {"date": "2021-09-02", "close": 3.84, "volume": 5762689.0}, {"date": "2021-09-03", "close": 3.99, "volume": 10204620.0}, {"date": "2021-09-07", "close": 3.83, "volume": 7255914.0}, {"date": "2021-09-08", "close": 3.81, "volume": 5830378.0}, {"date": "2021-09-09", "close": 3.74, "volume": 8350066.0}, {"date": "2021-09-10", "close": 3.66, "volume": 9001853.0}, {"date": "2021-09-13", "close": 3.79, "volume": 8826300.0}, {"date": "2021-09-14", "close": 3.83, "volume": 7353194.0}, {"date": "2021-09-15", "close": 3.84, "volume": 4812134.0}, {"date": "2021-09-16", "close": 3.67, "volume": 10230080.0}, {"date": "2021-09-17", "close": 3.65, "volume": 12860020.0}, {"date": "2021-09-20", "close": 3.62, "volume": 6780201.0}, {"date": "2021-09-21", "close": 3.59, "volume": 5514087.0}, {"date": "2021-09-22", "close": 3.57, "volume": 6145193.0}, {"date": "2021-09-23", "close": 3.46, "volume": 9507573.0}, {"date": "2021-09-24", "close": 3.45, "volume": 5872365.0}, {"date": "2021-09-27", "close": 3.46, "volume": 5413471.0}, {"date": "2021-09-28", "close": 3.44, "volume": 7796282.0}, {"date": "2021-09-29", "close": 3.3, "volume": 6612168.0}, {"date": "2021-09-30", "close": 3.42, "volume": 8076033.0}, {"date": "2021-10-01", "close": 3.39, "volume": 4591841.0}, {"date": "2021-10-04", "close": 3.5, "volume": 8587784.0}, {"date": "2021-10-05", "close": 3.5, "volume": 6182689.0}, {"date": "2021-10-06", "close": 3.62, "volume": 5777226.0}, {"date": "2021-10-07", "close": 3.65, "volume": 5660424.0}, {"date": "2021-10-08", "close": 3.65, "volume": 7661401.0}, {"date": "2021-10-11", "close": 3.6, "volume": 3628942.0}, {"date": "2021-10-12", "close": 3.66, "volume": 9505597.0}, {"date": "2021-10-13", "close": 3.9, "volume": 8585062.0}, {"date": "2021-10-14", "close": 3.99, "volume": 7582662.0}, {"date": "2021-10-15", "close": 3.95, "volume": 6853076.0}, {"date": "2021-10-18", "close": 3.93, "volume": 5566020.0}, {"date": "2021-10-19", "close": 4.14, "volume": 8777732.0}, {"date": "2021-10-20", "close": 4.23, "volume": 7524575.0}, {"date": "2021-10-21", "close": 4.25, "volume": 5139030.0}, {"date": "2021-10-22", "close": 4.34, "volume": 12956950.0}, {"date": "2021-10-25", "close": 4.44, "volume": 9522387.0}, {"date": "2021-10-26", "close": 4.49, "volume": 7240657.0}, {"date": "2021-10-27", "close": 4.44, "volume": 5585970.0}, {"date": "2021-10-28", "close": 4.33, "volume": 6620919.0}, {"date": "2021-10-29", "close": 4.14, "volume": 6799470.0}, {"date": "2021-11-01", "close": 4.2, "volume": 6335979.0}, {"date": "2021-11-02", "close": 4.14, "volume": 5542859.0}, {"date": "2021-11-03", "close": 4.23, "volume": 8817250.0}, {"date": "2021-11-04", "close": 4.23, "volume": 4275825.0}, {"date": "2021-11-05", "close": 4.37, "volume": 4971110.0}, {"date": "2021-11-08", "close": 4.37, "volume": 4132553.0}, {"date": "2021-11-09", "close": 4.39, "volume": 3650350.0}, {"date": "2021-11-10", "close": 4.51, "volume": 8784423.0}, {"date": "2021-11-11", "close": 4.67, "volume": 7552266.0}, {"date": "2021-11-12", "close": 4.52, "volume": 15817400.0}, {"date": "2021-11-15", "close": 4.5, "volume": 6717599.0}, {"date": "2021-11-16", "close": 4.45, "volume": 7541275.0}, {"date": "2021-11-17", "close": 4.58, "volume": 6708133.0}, {"date": "2021-11-18", "close": 4.48, "volume": 6144693.0}, {"date": "2021-11-19", "close": 4.41, "volume": 7633231.0}, {"date": "2021-11-22", "close": 4.29, "volume": 8756197.0}, {"date": "2021-11-23", "close": 4.19, "volume": 8973338.0}, {"date": "2021-11-24", "close": 4.19, "volume": 5359045.0}, {"date": "2021-11-26", "close": 4.06, "volume": 5474380.0}, {"date": "2021-11-29", "close": 4.02, "volume": 10265840.0}, {"date": "2021-11-30", "close": 3.94, "volume": 20994090.0}, {"date": "2021-12-01", "close": 3.79, "volume": 11963790.0}, {"date": "2021-12-02", "close": 3.73, "volume": 12909900.0}, {"date": "2021-12-03", "close": 3.71, "volume": 11839410.0}, {"date": "2021-12-06", "close": 3.77, "volume": 6763415.0}, {"date": "2021-12-07", "close": 3.81, "volume": 7152835.0}, {"date": "2021-12-08", "close": 3.88, "volume": 10922850.0}, {"date": "2021-12-09", "close": 3.73, "volume": 11330720.0}, {"date": "2021-12-10", "close": 3.72, "volume": 11237740.0}, {"date": "2021-12-13", "close": 3.66, "volume": 14860560.0}, {"date": "2021-12-14", "close": 3.59, "volume": 14166300.0}, {"date": "2021-12-15", "close": 3.57, "volume": 10786250.0}, {"date": "2021-12-16", "close": 3.8, "volume": 15079530.0}, {"date": "2021-12-17", "close": 3.69, "volume": 23389880.0}, {"date": "2021-12-20", "close": 3.75, "volume": 7573528.0}, {"date": "2021-12-21", "close": 3.75, "volume": 4965674.0}, {"date": "2021-12-22", "close": 3.78, "volume": 7721009.0}, {"date": "2021-12-23", "close": 3.85, "volume": 6951802.0}, {"date": "2021-12-27", "close": 3.85, "volume": 6165001.0}, {"date": "2021-12-28", "close": 3.85, "volume": 3767241.0}, {"date": "2021-12-29", "close": 3.81, "volume": 6107154.0}, {"date": "2021-12-30", "close": 3.9, "volume": 6445395.0}, {"date": "2021-12-31", "close": 3.93, "volume": 5605045.0}, {"date": "2022-01-03", "close": 3.84, "volume": 5490120.0}, {"date": "2022-01-04", "close": 3.83, "volume": 8884896.0}, {"date": "2022-01-05", "close": 3.78, "volume": 5898959.0}, {"date": "2022-01-06", "close": 3.65, "volume": 5730109.0}, {"date": "2022-01-07", "close": 3.64, "volume": 5968449.0}, {"date": "2022-01-10", "close": 3.6, "volume": 16964220.0}, {"date": "2022-01-11", "close": 3.57, "volume": 17140960.0}, {"date": "2022-01-12", "close": 3.7, "volume": 10138530.0}, {"date": "2022-01-13", "close": 3.62, "volume": 6377469.0}, {"date": "2022-01-14", "close": 3.57, "volume": 10036680.0}, {"date": "2022-01-18", "close": 3.57, "volume": 9358802.0}, {"date": "2022-01-19", "close": 3.78, "volume": 14361380.0}, {"date": "2022-01-20", "close": 3.69, "volume": 12241270.0}, {"date": "2022-01-21", "close": 3.54, "volume": 13130300.0}, {"date": "2022-01-24", "close": 3.56, "volume": 12398610.0}, {"date": "2022-01-25", "close": 3.63, "volume": 6382226.0}, {"date": "2022-01-26", "close": 3.52, "volume": 13808200.0}, {"date": "2022-01-27", "close": 3.49, "volume": 14314140.0}, {"date": "2022-01-28", "close": 3.47, "volume": 6969905.0}, {"date": "2022-01-31", "close": 3.62, "volume": 8019015.0}, {"date": "2022-02-01", "close": 3.67, "volume": 10276660.0}, {"date": "2022-02-02", "close": 3.62, "volume": 10462490.0}, {"date": "2022-02-03", "close": 3.54, "volume": 10805700.0}, {"date": "2022-02-04", "close": 3.57, "volume": 8962218.0}, {"date": "2022-02-07", "close": 3.7, "volume": 6546693.0}, {"date": "2022-02-08", "close": 3.78, "volume": 6324269.0}, {"date": "2022-02-09", "close": 3.79, "volume": 7113959.0}, {"date": "2022-02-10", "close": 3.71, "volume": 9900928.0}, {"date": "2022-02-11", "close": 3.93, "volume": 13482050.0}, {"date": "2022-02-14", "close": 4.04, "volume": 11216620.0}, {"date": "2022-02-15", "close": 3.94, "volume": 9183999.0}, {"date": "2022-02-16", "close": 4.07, "volume": 7050853.0}, {"date": "2022-02-17", "close": 4.19, "volume": 11152550.0}, {"date": "2022-02-18", "close": 4.11, "volume": 9776714.0}, {"date": "2022-02-22", "close": 4.04, "volume": 10882680.0}, {"date": "2022-02-23", "close": 4.17, "volume": 14124690.0}, {"date": "2022-02-24", "close": 4.02, "volume": 17463660.0}, {"date": "2022-02-25", "close": 4.08, "volume": 11543410.0}, {"date": "2022-02-28", "close": 4.03, "volume": 19162060.0}, {"date": "2022-03-01", "close": 4.19, "volume": 12061770.0}, {"date": "2022-03-02", "close": 4.13, "volume": 13258060.0}, {"date": "2022-03-03", "close": 4.22, "volume": 14645390.0}, {"date": "2022-03-04", "close": 4.35, "volume": 13905660.0}, {"date": "2022-03-07", "close": 4.45, "volume": 18225940.0}, {"date": "2022-03-08", "close": 4.48, "volume": 31127460.0}, {"date": "2022-03-09", "close": 4.48, "volume": 20595160.0}, {"date": "2022-03-10", "close": 4.59, "volume": 12294160.0}, {"date": "2022-03-11", "close": 4.55, "volume": 12028020.0}, {"date": "2022-03-14", "close": 4.3, "volume": 13654590.0}, {"date": "2022-03-15", "close": 4.33, "volume": 11607730.0}, {"date": "2022-03-16", "close": 4.3, "volume": 11156150.0}, {"date": "2022-03-17", "close": 4.45, "volume": 11763530.0}, {"date": "2022-03-18", "close": 4.43, "volume": 24902000.0}, {"date": "2022-03-21", "close": 4.51, "volume": 13408000.0}, {"date": "2022-03-22", "close": 4.46, "volume": 10811860.0}, {"date": "2022-03-23", "close": 4.62, "volume": 11490780.0}, {"date": "2022-03-24", "close": 4.61, "volume": 10226740.0}, {"date": "2022-03-25", "close": 4.68, "volume": 6832089.0}, {"date": "2022-03-28", "close": 4.53, "volume": 10278560.0}, {"date": "2022-03-29", "close": 4.58, "volume": 10852560.0}, {"date": "2022-03-30", "close": 4.63, "volume": 8949968.0}, {"date": "2022-03-31", "close": 4.59, "volume": 8778660.0}, {"date": "2022-04-01", "close": 4.73, "volume": 7585066.0}, {"date": "2022-04-04", "close": 4.72, "volume": 10392690.0}, {"date": "2022-04-05", "close": 4.58, "volume": 13196120.0}, {"date": "2022-04-06", "close": 4.55, "volume": 9072911.0}, {"date": "2022-04-07", "close": 4.61, "volume": 8347096.0}, {"date": "2022-04-08", "close": 4.65, "volume": 5116280.0}, {"date": "2022-04-11", "close": 4.71, "volume": 11237700.0}, {"date": "2022-04-12", "close": 4.76, "volume": 12704840.0}, {"date": "2022-04-13", "close": 4.92, "volume": 9703483.0}, {"date": "2022-04-14", "close": 4.97, "volume": 9386052.0}, {"date": "2022-04-18", "close": 4.94, "volume": 13766390.0}, {"date": "2022-04-19", "close": 4.82, "volume": 12314730.0}, {"date": "2022-04-20", "close": 4.95, "volume": 11289490.0}, {"date": "2022-04-21", "close": 4.68, "volume": 18213450.0}, {"date": "2022-04-22", "close": 4.49, "volume": 11593800.0}, {"date": "2022-04-25", "close": 4.28, "volume": 16568790.0}, {"date": "2022-04-26", "close": 4.17, "volume": 11298480.0}, {"date": "2022-04-27", "close": 4.15, "volume": 8666266.0}, {"date": "2022-04-28", "close": 4.31, "volume": 11293230.0}, {"date": "2022-04-29", "close": 4.25, "volume": 11587990.0}, {"date": "2022-05-02", "close": 4.21, "volume": 16708290.0}, {"date": "2022-05-03", "close": 4.31, "volume": 12194770.0}, {"date": "2022-05-04", "close": 4.48, "volume": 16446510.0}, {"date": "2022-05-05", "close": 4.34, "volume": 13553900.0}, {"date": "2022-05-06", "close": 4.31, "volume": 12564810.0}, {"date": "2022-05-09", "close": 4.03, "volume": 14774330.0}, {"date": "2022-05-10", "close": 3.98, "volume": 15976530.0}, {"date": "2022-05-11", "close": 4.1, "volume": 15405350.0}, {"date": "2022-05-12", "close": 3.81, "volume": 19192500.0}, {"date": "2022-05-13", "close": 3.98, "volume": 13805880.0}, {"date": "2022-05-16", "close": 4.05, "volume": 11952140.0}, {"date": "2022-05-17", "close": 4.04, "volume": 10637050.0}, {"date": "2022-05-18", "close": 3.94, "volume": 10014920.0}, {"date": "2022-05-19", "close": 4.17, "volume": 16231690.0}, {"date": "2022-05-20", "close": 4.12, "volume": 12878820.0}, {"date": "2022-05-23", "close": 4.17, "volume": 6955243.0}, {"date": "2022-05-24", "close": 4.22, "volume": 11819330.0}, {"date": "2022-05-25", "close": 4.15, "volume": 13724620.0}, {"date": "2022-05-26", "close": 4.09, "volume": 10069820.0}, {"date": "2022-05-27", "close": 4.06, "volume": 12323030.0}, {"date": "2022-05-31", "close": 3.95, "volume": 15331510.0}, {"date": "2022-06-01", "close": 4.02, "volume": 13605330.0}, {"date": "2022-06-02", "close": 4.29, "volume": 13187350.0}, {"date": "2022-06-03", "close": 4.14, "volume": 10858720.0}, {"date": "2022-06-06", "close": 4.13, "volume": 11186810.0}, {"date": "2022-06-07", "close": 4.12, "volume": 9080488.0}, {"date": "2022-06-08", "close": 4.15, "volume": 8143807.0}, {"date": "2022-06-09", "close": 3.95, "volume": 8515138.0}, {"date": "2022-06-10", "close": 4.14, "volume": 21180590.0}, {"date": "2022-06-13", "close": 3.83, "volume": 19202410.0}, {"date": "2022-06-14", "close": 3.75, "volume": 15918740.0}, {"date": "2022-06-15", "close": 3.75, "volume": 22729220.0}, {"date": "2022-06-16", "close": 3.72, "volume": 19061770.0}, {"date": "2022-06-17", "close": 3.64, "volume": 17402700.0}, {"date": "2022-06-21", "close": 3.69, "volume": 8752393.0}, {"date": "2022-06-22", "close": 3.64, "volume": 14229370.0}, {"date": "2022-06-23", "close": 3.5, "volume": 12298960.0}, {"date": "2022-06-24", "close": 3.61, "volume": 11109440.0}, {"date": "2022-06-27", "close": 3.66, "volume": 11353560.0}, {"date": "2022-06-28", "close": 3.55, "volume": 13170110.0}, {"date": "2022-06-29", "close": 3.51, "volume": 10397240.0}, {"date": "2022-06-30", "close": 3.39, "volume": 11970060.0}, {"date": "2022-07-01", "close": 3.5, "volume": 12936540.0}, {"date": "2022-07-05", "close": 3.25, "volume": 17483680.0}, {"date": "2022-07-06", "close": 3.34, "volume": 21620420.0}, {"date": "2022-07-07", "close": 3.4, "volume": 12268500.0}, {"date": "2022-07-08", "close": 3.33, "volume": 14695700.0}, {"date": "2022-07-11", "close": 3.29, "volume": 8809877.0}, {"date": "2022-07-12", "close": 3.21, "volume": 12690350.0}, {"date": "2022-07-13", "close": 3.33, "volume": 17566180.0}, {"date": "2022-07-14", "close": 3.19, "volume": 19645780.0}, {"date": "2022-07-15", "close": 3.18, "volume": 10560680.0}, {"date": "2022-07-18", "close": 3.19, "volume": 10244060.0}, {"date": "2022-07-19", "close": 3.24, "volume": 10191000.0}, {"date": "2022-07-20", "close": 3.19, "volume": 9331369.0}, {"date": "2022-07-21", "close": 3.27, "volume": 11536240.0}, {"date": "2022-07-22", "close": 3.25, "volume": 16823040.0}, {"date": "2022-07-25", "close": 3.23, "volume": 13747310.0}, {"date": "2022-07-26", "close": 3.31, "volume": 8707397.0}, {"date": "2022-07-27", "close": 3.36, "volume": 14305610.0}, {"date": "2022-07-28", "close": 3.46, "volume": 14702810.0}, {"date": "2022-07-29", "close": 3.49, "volume": 12672790.0}, {"date": "2022-08-01", "close": 3.49, "volume": 7145065.0}, {"date": "2022-08-02", "close": 3.43, "volume": 16109460.0}, {"date": "2022-08-03", "close": 3.42, "volume": 16245890.0}, {"date": "2022-08-04", "close": 3.42, "volume": 16939410.0}, {"date": "2022-08-05", "close": 3.45, "volume": 13791330.0}, {"date": "2022-08-08", "close": 3.5, "volume": 11811920.0}, {"date": "2022-08-09", "close": 3.52, "volume": 8569833.0}, {"date": "2022-08-10", "close": 3.54, "volume": 8034583.0}, {"date": "2022-08-11", "close": 3.47, "volume": 6625637.0}, {"date": "2022-08-12", "close": 3.53, "volume": 8921571.0}, {"date": "2022-08-15", "close": 3.44, "volume": 7524388.0}, {"date": "2022-08-16", "close": 3.44, "volume": 9481871.0}, {"date": "2022-08-17", "close": 3.32, "volume": 8488266.0}, {"date": "2022-08-18", "close": 3.34, "volume": 7303804.0}, {"date": "2022-08-19", "close": 3.28, "volume": 8122045.0}, {"date": "2022-08-22", "close": 3.25, "volume": 7783208.0}, {"date": "2022-08-23", "close": 3.33, "volume": 10857020.0}, {"date": "2022-08-24", "close": 3.39, "volume": 11304440.0}, {"date": "2022-08-25", "close": 3.39, "volume": 6543684.0}, {"date": "2022-08-26", "close": 3.25, "volume": 8124736.0}, {"date": "2022-08-29", "close": 3.2, "volume": 6869199.0}, {"date": "2022-08-30", "close": 3.11, "volume": 8222444.0}, {"date": "2022-08-31", "close": 3.05, "volume": 10049520.0}, {"date": "2022-09-01", "close": 2.93, "volume": 13407010.0}, {"date": "2022-09-02", "close": 3.12, "volume": 15099590.0}, {"date": "2022-09-06", "close": 3.12, "volume": 7973986.0}, {"date": "2022-09-07", "close": 3.34, "volume": 19153740.0}, {"date": "2022-09-08", "close": 3.43, "volume": 15001780.0}, {"date": "2022-09-09", "close": 3.49, "volume": 10500030.0}, {"date": "2022-09-12", "close": 3.56, "volume": 9079634.0}, {"date": "2022-09-13", "close": 3.4, "volume": 7332202.0}, {"date": "2022-09-14", "close": 3.4, "volume": 5249930.0}, {"date": "2022-09-15", "close": 3.29, "volume": 12760100.0}, {"date": "2022-09-16", "close": 3.3, "volume": 12570140.0}, {"date": "2022-09-19", "close": 3.37, "volume": 6332244.0}, {"date": "2022-09-20", "close": 3.22, "volume": 10723640.0}, {"date": "2022-09-21", "close": 3.15, "volume": 13736810.0}, {"date": "2022-09-22", "close": 3.12, "volume": 6883276.0}, {"date": "2022-09-23", "close": 2.98, "volume": 12267480.0}, {"date": "2022-09-26", "close": 2.85, "volume": 12672000.0}, {"date": "2022-09-27", "close": 2.88, "volume": 10609330.0}, {"date": "2022-09-28", "close": 3.04, "volume": 8657645.0}, {"date": "2022-09-29", "close": 3.09, "volume": 8795673.0}, {"date": "2022-09-30", "close": 3.22, "volume": 9291195.0}, {"date": "2022-10-03", "close": 3.38, "volume": 9225564.0}, {"date": "2022-10-04", "close": 3.45, "volume": 12044290.0}, {"date": "2022-10-05", "close": 3.45, "volume": 10552870.0}, {"date": "2022-10-06", "close": 3.38, "volume": 11360910.0}, {"date": "2022-10-07", "close": 3.19, "volume": 12837730.0}, {"date": "2022-10-10", "close": 3.14, "volume": 6945776.0}, {"date": "2022-10-11", "close": 3.08, "volume": 10090760.0}, {"date": "2022-10-12", "close": 3.1, "volume": 7902091.0}, {"date": "2022-10-13", "close": 3.05, "volume": 15807740.0}, {"date": "2022-10-14", "close": 2.92, "volume": 9384191.0}, {"date": "2022-10-17", "close": 2.96, "volume": 7062766.0}, {"date": "2022-10-18", "close": 3.01, "volume": 10815010.0}, {"date": "2022-10-19", "close": 2.92, "volume": 7241516.0}, {"date": "2022-10-20", "close": 2.95, "volume": 10110540.0}, {"date": "2022-10-21", "close": 3.14, "volume": 15342880.0}, {"date": "2022-10-24", "close": 3.16, "volume": 9459144.0}, {"date": "2022-10-25", "close": 3.15, "volume": 7106402.0}, {"date": "2022-10-26", "close": 3.2, "volume": 14238850.0}, {"date": "2022-10-27", "close": 3.14, "volume": 8416409.0}, {"date": "2022-10-28", "close": 3.09, "volume": 11186810.0}, {"date": "2022-10-31", "close": 3.07, "volume": 7520155.0}, {"date": "2022-11-01", "close": 3.15, "volume": 7755512.0}, {"date": "2022-11-02", "close": 2.93, "volume": 15075370.0}, {"date": "2022-11-03", "close": 2.89, "volume": 12818750.0}, {"date": "2022-11-04", "close": 3.16, "volume": 15644120.0}, {"date": "2022-11-07", "close": 3.18, "volume": 9493605.0}, {"date": "2022-11-08", "close": 3.36, "volume": 18788750.0}, {"date": "2022-11-09", "close": 3.28, "volume": 12816200.0}, {"date": "2022-11-10", "close": 3.53, "volume": 13440900.0}, {"date": "2022-11-11", "close": 3.58, "volume": 14205830.0}, {"date": "2022-11-14", "close": 3.51, "volume": 13088380.0}, {"date": "2022-11-15", "close": 3.45, "volume": 20959250.0}, {"date": "2022-11-16", "close": 3.42, "volume": 11943490.0}, {"date": "2022-11-17", "close": 3.35, "volume": 8487138.0}, {"date": "2022-11-18", "close": 3.39, "volume": 7372064.0}, {"date": "2022-11-21", "close": 3.33, "volume": 7770231.0}, {"date": "2022-11-22", "close": 3.48, "volume": 9312455.0}, {"date": "2022-11-23", "close": 3.55, "volume": 9153243.0}, {"date": "2022-11-25", "close": 3.51, "volume": 3389184.0}, {"date": "2022-11-28", "close": 3.35, "volume": 6557943.0}, {"date": "2022-11-29", "close": 3.46, "volume": 7953280.0}, {"date": "2022-11-30", "close": 3.48, "volume": 9916888.0}, {"date": "2022-12-01", "close": 3.56, "volume": 10556640.0}, {"date": "2022-12-02", "close": 3.57, "volume": 7206075.0}, {"date": "2022-12-05", "close": 3.44, "volume": 9297684.0}, {"date": "2022-12-06", "close": 3.32, "volume": 10506750.0}, {"date": "2022-12-07", "close": 3.35, "volume": 11990370.0}, {"date": "2022-12-08", "close": 3.36, "volume": 7918382.0}, {"date": "2022-12-09", "close": 3.36, "volume": 10527410.0}, {"date": "2022-12-12", "close": 3.35, "volume": 9843559.0}, {"date": "2022-12-13", "close": 3.58, "volume": 14634220.0}, {"date": "2022-12-14", "close": 3.56, "volume": 10886890.0}, {"date": "2022-12-15", "close": 3.38, "volume": 11963050.0}, {"date": "2022-12-16", "close": 3.4, "volume": 14200900.0}, {"date": "2022-12-19", "close": 3.37, "volume": 7007034.0}, {"date": "2022-12-20", "close": 3.51, "volume": 9112205.0}, {"date": "2022-12-21", "close": 3.57, "volume": 6256414.0}, {"date": "2022-12-22", "close": 3.55, "volume": 6070306.0}, {"date": "2022-12-23", "close": 3.69, "volume": 7868249.0}, {"date": "2022-12-27", "close": 3.69, "volume": 8491142.0}, {"date": "2022-12-28", "close": 3.55, "volume": 7016661.0}, {"date": "2022-12-29", "close": 3.6, "volume": 6119160.0}, {"date": "2022-12-30", "close": 3.57, "volume": 5375650.0}, {"date": "2023-01-03", "close": 3.68, "volume": 8691842.0}, {"date": "2023-01-04", "close": 3.87, "volume": 13227990.0}, {"date": "2023-01-05", "close": 3.85, "volume": 7036563.0}, {"date": "2023-01-06", "close": 3.92, "volume": 9696807.0}, {"date": "2023-01-09", "close": 3.84, "volume": 9769962.0}, {"date": "2023-01-10", "close": 3.92, "volume": 14030190.0}, {"date": "2023-01-11", "close": 3.92, "volume": 10411890.0}, {"date": "2023-01-12", "close": 4.03, "volume": 7549035.0}, {"date": "2023-01-13", "close": 4.18, "volume": 14086420.0}, {"date": "2023-01-17", "close": 4.01, "volume": 7741796.0}, {"date": "2023-01-18", "close": 4.05, "volume": 11039820.0}, {"date": "2023-01-19", "close": 4.13, "volume": 14315340.0}, {"date": "2023-01-20", "close": 4.16, "volume": 6860245.0}, {"date": "2023-01-23", "close": 4.1, "volume": 8847849.0}, {"date": "2023-01-24", "close": 4.14, "volume": 9205738.0}, {"date": "2023-01-25", "close": 4.19, "volume": 7473822.0}, {"date": "2023-01-26", "close": 4.1, "volume": 7345020.0}, {"date": "2023-01-27", "close": 4.03, "volume": 7987071.0}, {"date": "2023-01-30", "close": 3.94, "volume": 12206740.0}, {"date": "2023-01-31", "close": 3.97, "volume": 7679274.0}, {"date": "2023-02-01", "close": 4.07, "volume": 10489160.0}, {"date": "2023-02-02", "close": 3.9, "volume": 10440190.0}, {"date": "2023-02-03", "close": 3.79, "volume": 8765269.0}, {"date": "2023-02-06", "close": 3.75, "volume": 7868573.0}, {"date": "2023-02-07", "close": 3.79, "volume": 7183926.0}, {"date": "2023-02-08", "close": 3.8, "volume": 5165085.0}, {"date": "2023-02-09", "close": 3.63, "volume": 8422391.0}, {"date": "2023-02-10", "close": 3.62, "volume": 6910804.0}, {"date": "2023-02-13", "close": 3.44, "volume": 23604900.0}, {"date": "2023-02-14", "close": 3.43, "volume": 17546370.0}, {"date": "2023-02-15", "close": 3.39, "volume": 9847875.0}, {"date": "2023-02-16", "close": 3.35, "volume": 11479700.0}, {"date": "2023-02-17", "close": 3.32, "volume": 8164840.0}, {"date": "2023-02-21", "close": 3.27, "volume": 7283241.0}, {"date": "2023-02-22", "close": 3.26, "volume": 9408448.0}, {"date": "2023-02-23", "close": 3.24, "volume": 8418220.0}, {"date": "2023-02-24", "close": 3.32, "volume": 9717360.0}, {"date": "2023-02-27", "close": 3.39, "volume": 6130893.0}, {"date": "2023-02-28", "close": 3.39, "volume": 8874798.0}, {"date": "2023-03-01", "close": 3.6, "volume": 14213750.0}, {"date": "2023-03-02", "close": 3.58, "volume": 8886378.0}, {"date": "2023-03-03", "close": 3.58, "volume": 6144957.0}, {"date": "2023-03-06", "close": 3.49, "volume": 7933433.0}, {"date": "2023-03-07", "close": 3.32, "volume": 7394283.0}, {"date": "2023-03-08", "close": 3.3, "volume": 7163880.0}, {"date": "2023-03-09", "close": 3.27, "volume": 6421966.0}, {"date": "2023-03-10", "close": 3.34, "volume": 8887869.0}, {"date": "2023-03-13", "close": 3.5, "volume": 14465460.0}, {"date": "2023-03-14", "close": 3.53, "volume": 7997617.0}, {"date": "2023-03-15", "close": 3.5, "volume": 15107300.0}, {"date": "2023-03-16", "close": 3.54, "volume": 10864840.0}, {"date": "2023-03-17", "close": 3.66, "volume": 29426790.0}, {"date": "2023-03-20", "close": 3.73, "volume": 10052740.0}, {"date": "2023-03-21", "close": 3.59, "volume": 10569690.0}, {"date": "2023-03-22", "close": 3.61, "volume": 10970090.0}, {"date": "2023-03-23", "close": 3.75, "volume": 9438368.0}, {"date": "2023-03-24", "close": 3.79, "volume": 10988200.0}, {"date": "2023-03-27", "close": 3.89, "volume": 10129630.0}, {"date": "2023-03-28", "close": 4.01, "volume": 8721175.0}, {"date": "2023-03-29", "close": 3.97, "volume": 7285755.0}, {"date": "2023-03-30", "close": 4.01, "volume": 11116700.0}, {"date": "2023-03-31", "close": 3.94, "volume": 11371520.0}, {"date": "2023-04-03", "close": 4.01, "volume": 11032080.0}, {"date": "2023-04-04", "close": 4.17, "volume": 11760230.0}, {"date": "2023-04-05", "close": 4.17, "volume": 11733210.0}, {"date": "2023-04-06", "close": 4.18, "volume": 6084387.0}, {"date": "2023-04-10", "close": 4.17, "volume": 8973384.0}, {"date": "2023-04-11", "close": 4.24, "volume": 8842242.0}, {"date": "2023-04-12", "close": 4.25, "volume": 9267077.0}, {"date": "2023-04-13", "close": 4.35, "volume": 11941680.0}, {"date": "2023-04-14", "close": 4.29, "volume": 10402710.0}, {"date": "2023-04-17", "close": 4.21, "volume": 7616908.0}, {"date": "2023-04-18", "close": 4.15, "volume": 9201952.0}, {"date": "2023-04-19", "close": 4.06, "volume": 11283410.0}, {"date": "2023-04-20", "close": 4.12, "volume": 6826665.0}, {"date": "2023-04-21", "close": 4.1, "volume": 10845520.0}, {"date": "2023-04-24", "close": 4.13, "volume": 4182281.0}, {"date": "2023-04-25", "close": 4.02, "volume": 9099210.0}, {"date": "2023-04-26", "close": 3.98, "volume": 13532990.0}, {"date": "2023-04-27", "close": 4.01, "volume": 10431750.0}, {"date": "2023-04-28", "close": 3.94, "volume": 6734525.0}, {"date": "2023-05-01", "close": 3.93, "volume": 6553275.0}, {"date": "2023-05-02", "close": 4.06, "volume": 10428960.0}, {"date": "2023-05-03", "close": 4.01, "volume": 12931790.0}, {"date": "2023-05-04", "close": 4.14, "volume": 13171010.0}, {"date": "2023-05-05", "close": 4.12, "volume": 7424507.0}, {"date": "2023-05-08", "close": 4.08, "volume": 5173025.0}, {"date": "2023-05-09", "close": 4.17, "volume": 7198932.0}, {"date": "2023-05-10", "close": 4.24, "volume": 8073509.0}, {"date": "2023-05-11", "close": 4.11, "volume": 7988084.0}, {"date": "2023-05-12", "close": 4.11, "volume": 5721990.0}, {"date": "2023-05-15", "close": 4.17, "volume": 4961703.0}, {"date": "2023-05-16", "close": 4.05, "volume": 6264819.0}, {"date": "2023-05-17", "close": 4.0, "volume": 4750719.0}, {"date": "2023-05-18", "close": 3.93, "volume": 5508417.0}, {"date": "2023-05-19", "close": 3.89, "volume": 6562867.0}, {"date": "2023-05-22", "close": 3.88, "volume": 3497542.0}, {"date": "2023-05-23", "close": 3.9, "volume": 5058433.0}, {"date": "2023-05-24", "close": 3.83, "volume": 4795442.0}, {"date": "2023-05-25", "close": 3.71, "volume": 6676613.0}, {"date": "2023-05-26", "close": 3.76, "volume": 6306976.0}, {"date": "2023-05-30", "close": 3.67, "volume": 8037841.0}, {"date": "2023-05-31", "close": 3.68, "volume": 8176856.0}, {"date": "2023-06-01", "close": 3.77, "volume": 8074697.0}, {"date": "2023-06-02", "close": 3.78, "volume": 8543316.0}, {"date": "2023-06-05", "close": 3.82, "volume": 3977562.0}, {"date": "2023-06-06", "close": 3.83, "volume": 3403641.0}, {"date": "2023-06-07", "close": 3.76, "volume": 5477215.0}, {"date": "2023-06-08", "close": 3.84, "volume": 6022668.0}, {"date": "2023-06-09", "close": 3.82, "volume": 5682100.0}, {"date": "2023-06-12", "close": 3.81, "volume": 7808300.0}, {"date": "2023-06-13", "close": 3.7, "volume": 7646383.0}, {"date": "2023-06-14", "close": 3.66, "volume": 8319851.0}, {"date": "2023-06-15", "close": 3.57, "volume": 5773191.0}, {"date": "2023-06-16", "close": 3.66, "volume": 36376500.0}, {"date": "2023-06-20", "close": 3.52, "volume": 8022495.0}, {"date": "2023-06-21", "close": 3.53, "volume": 5401750.0}, {"date": "2023-06-22", "close": 3.48, "volume": 11721650.0}, {"date": "2023-06-23", "close": 3.57, "volume": 10163860.0}, {"date": "2023-06-26", "close": 3.56, "volume": 4966333.0}, {"date": "2023-06-27", "close": 3.5, "volume": 4565845.0}, {"date": "2023-06-28", "close": 3.44, "volume": 5308994.0}, {"date": "2023-06-29", "close": 3.5, "volume": 4328404.0}, {"date": "2023-06-30", "close": 3.57, "volume": 5522821.0}, {"date": "2023-07-03", "close": 3.64, "volume": 2542930.0}, {"date": "2023-07-05", "close": 3.52, "volume": 4372890.0}, {"date": "2023-07-06", "close": 3.45, "volume": 6262640.0}, {"date": "2023-07-07", "close": 3.49, "volume": 3542034.0}, {"date": "2023-07-10", "close": 3.58, "volume": 4652230.0}, {"date": "2023-07-11", "close": 3.6, "volume": 7832509.0}, {"date": "2023-07-12", "close": 3.79, "volume": 6764274.0}, {"date": "2023-07-13", "close": 3.79, "volume": 6410588.0}, {"date": "2023-07-14", "close": 3.63, "volume": 9750871.0}, {"date": "2023-07-17", "close": 3.64, "volume": 6836388.0}, {"date": "2023-07-18", "close": 3.79, "volume": 6860171.0}, {"date": "2023-07-19", "close": 3.75, "volume": 4799967.0}, {"date": "2023-07-20", "close": 3.63, "volume": 5400085.0}, {"date": "2023-07-21", "close": 3.61, "volume": 4158453.0}, {"date": "2023-07-24", "close": 3.59, "volume": 5548673.0}, {"date": "2023-07-25", "close": 3.66, "volume": 5166401.0}, {"date": "2023-07-26", "close": 3.63, "volume": 5420367.0}, {"date": "2023-07-27", "close": 3.47, "volume": 8230931.0}, {"date": "2023-07-28", "close": 3.44, "volume": 5467578.0}, {"date": "2023-07-31", "close": 3.49, "volume": 7945076.0}, {"date": "2023-08-01", "close": 3.39, "volume": 5250005.0}, {"date": "2023-08-02", "close": 3.3, "volume": 8798817.0}, {"date": "2023-08-03", "close": 3.22, "volume": 10301960.0}, {"date": "2023-08-04", "close": 3.19, "volume": 8668481.0}, {"date": "2023-08-07", "close": 3.14, "volume": 5202438.0}, {"date": "2023-08-08", "close": 3.12, "volume": 6843283.0}, {"date": "2023-08-09", "close": 3.05, "volume": 15432340.0}, {"date": "2023-08-10", "close": 3.06, "volume": 14585250.0}, {"date": "2023-08-11", "close": 3.13, "volume": 6706082.0}, {"date": "2023-08-14", "close": 3.06, "volume": 4746600.0}, {"date": "2023-08-15", "close": 3.04, "volume": 17279020.0}, {"date": "2023-08-16", "close": 3.02, "volume": 7136656.0}, {"date": "2023-08-17", "close": 3.03, "volume": 4669217.0}, {"date": "2023-08-18", "close": 3.01, "volume": 4274642.0}, {"date": "2023-08-21", "close": 3.07, "volume": 5359010.0}, {"date": "2023-08-22", "close": 3.03, "volume": 7040845.0}, {"date": "2023-08-23", "close": 3.13, "volume": 6982404.0}, {"date": "2023-08-24", "close": 3.11, "volume": 5187713.0}, {"date": "2023-08-25", "close": 3.04, "volume": 5721548.0}, {"date": "2023-08-28", "close": 3.09, "volume": 4601402.0}, {"date": "2023-08-29", "close": 3.12, "volume": 6666018.0}, {"date": "2023-08-30", "close": 3.14, "volume": 4537479.0}, {"date": "2023-08-31", "close": 3.09, "volume": 5671394.0}, {"date": "2023-09-01", "close": 3.1, "volume": 6729573.0}, {"date": "2023-09-05", "close": 3.01, "volume": 7238254.0}, {"date": "2023-09-06", "close": 3.04, "volume": 7971152.0}, {"date": "2023-09-07", "close": 3.01, "volume": 8555865.0}, {"date": "2023-09-08", "close": 3.03, "volume": 6157288.0}, {"date": "2023-09-11", "close": 3.13, "volume": 9013101.0}, {"date": "2023-09-12", "close": 3.08, "volume": 5924524.0}, {"date": "2023-09-13", "close": 3.08, "volume": 5722115.0}, {"date": "2023-09-14", "close": 3.13, "volume": 5691194.0}, {"date": "2023-09-15", "close": 3.25, "volume": 28331000.0}, {"date": "2023-09-18", "close": 3.19, "volume": 5780740.0}, {"date": "2023-09-19", "close": 3.18, "volume": 8808099.0}, {"date": "2023-09-20", "close": 3.15, "volume": 7749675.0}, {"date": "2023-09-21", "close": 3.11, "volume": 6671315.0}, {"date": "2023-09-22", "close": 3.1, "volume": 5948976.0}, {"date": "2023-09-25", "close": 3.05, "volume": 7372799.0}, {"date": "2023-09-26", "close": 2.96, "volume": 5668822.0}, {"date": "2023-09-27", "close": 2.88, "volume": 7585387.0}, {"date": "2023-09-28", "close": 2.87, "volume": 8362556.0}, {"date": "2023-09-29", "close": 2.89, "volume": 7556619.0}, {"date": "2023-10-02", "close": 2.8, "volume": 6987818.0}, {"date": "2023-10-03", "close": 2.84, "volume": 7103011.0}, {"date": "2023-10-04", "close": 2.83, "volume": 5751024.0}, {"date": "2023-10-05", "close": 2.87, "volume": 5455245.0}, {"date": "2023-10-06", "close": 2.93, "volume": 7497665.0}, {"date": "2023-10-09", "close": 3.02, "volume": 6055612.0}, {"date": "2023-10-10", "close": 3.06, "volume": 6177123.0}, {"date": "2023-10-11", "close": 3.13, "volume": 8124419.0}, {"date": "2023-10-12", "close": 3.09, "volume": 6886552.0}, {"date": "2023-10-13", "close": 3.2, "volume": 11472130.0}, {"date": "2023-10-16", "close": 3.2, "volume": 7235416.0}, {"date": "2023-10-17", "close": 3.29, "volume": 12480590.0}, {"date": "2023-10-18", "close": 3.35, "volume": 12388150.0}, {"date": "2023-10-19", "close": 3.4, "volume": 11966880.0}, {"date": "2023-10-20", "close": 3.34, "volume": 10748090.0}, {"date": "2023-10-23", "close": 3.32, "volume": 11094160.0}, {"date": "2023-10-24", "close": 3.29, "volume": 7740192.0}, {"date": "2023-10-25", "close": 3.22, "volume": 7690642.0}, {"date": "2023-10-26", "close": 3.14, "volume": 13122750.0}, {"date": "2023-10-27", "close": 3.25, "volume": 14566500.0}, {"date": "2023-10-30", "close": 3.24, "volume": 9757998.0}, {"date": "2023-10-31", "close": 3.23, "volume": 10108050.0}, {"date": "2023-11-01", "close": 3.2, "volume": 8298894.0}, {"date": "2023-11-02", "close": 3.21, "volume": 8942079.0}, {"date": "2023-11-03", "close": 3.35, "volume": 10447600.0}, {"date": "2023-11-06", "close": 3.33, "volume": 5930858.0}, {"date": "2023-11-07", "close": 3.25, "volume": 6940361.0}, {"date": "2023-11-08", "close": 3.1, "volume": 7699076.0}, {"date": "2023-11-09", "close": 3.04, "volume": 11795510.0}, {"date": "2023-11-10", "close": 3.01, "volume": 6394552.0}, {"date": "2023-11-13", "close": 2.96, "volume": 7240841.0}, {"date": "2023-11-14", "close": 3.05, "volume": 9371110.0}, {"date": "2023-11-15", "close": 2.99, "volume": 7533805.0}, {"date": "2023-11-16", "close": 3.04, "volume": 8269467.0}, {"date": "2023-11-17", "close": 3.03, "volume": 7458422.0}, {"date": "2023-11-20", "close": 2.95, "volume": 5833917.0}, {"date": "2023-11-21", "close": 2.99, "volume": 11177050.0}, {"date": "2023-11-22", "close": 3.04, "volume": 8851188.0}, {"date": "2023-11-24", "close": 3.06, "volume": 3205906.0}, {"date": "2023-11-27", "close": 3.12, "volume": 7683671.0}, {"date": "2023-11-28", "close": 3.32, "volume": 16375510.0}, {"date": "2023-11-29", "close": 3.36, "volume": 8619354.0}, {"date": "2023-11-30", "close": 3.38, "volume": 7267386.0}, {"date": "2023-12-01", "close": 3.41, "volume": 10555060.0}, {"date": "2023-12-04", "close": 3.27, "volume": 12506750.0}, {"date": "2023-12-05", "close": 3.2, "volume": 9439664.0}, {"date": "2023-12-06", "close": 3.19, "volume": 7221333.0}, {"date": "2023-12-07", "close": 3.15, "volume": 7507295.0}, {"date": "2023-12-08", "close": 3.11, "volume": 7835446.0}, {"date": "2023-12-11", "close": 3.06, "volume": 8849228.0}, {"date": "2023-12-12", "close": 2.99, "volume": 9304321.0}, {"date": "2023-12-13", "close": 3.18, "volume": 10755230.0}, {"date": "2023-12-14", "close": 3.21, "volume": 13130200.0}, {"date": "2023-12-15", "close": 3.15, "volume": 16200710.0}, {"date": "2023-12-18", "close": 3.2, "volume": 6756654.0}, {"date": "2023-12-19", "close": 3.28, "volume": 7798291.0}, {"date": "2023-12-20", "close": 3.19, "volume": 8327561.0}, {"date": "2023-12-21", "close": 3.21, "volume": 6264688.0}, {"date": "2023-12-22", "close": 3.26, "volume": 7059632.0}, {"date": "2023-12-26", "close": 3.24, "volume": 3850844.0}, {"date": "2023-12-27", "close": 3.26, "volume": 7229227.0}, {"date": "2023-12-28", "close": 3.19, "volume": 8322101.0}, {"date": "2023-12-29", "close": 3.16, "volume": 10359590.0}, {"date": "2024-01-02", "close": 3.12, "volume": 10843910.0}, {"date": "2024-01-03", "close": 3.06, "volume": 11380400.0}, {"date": "2024-01-04", "close": 3.07, "volume": 9862774.0}, {"date": "2024-01-05", "close": 3.04, "volume": 8652727.0}, {"date": "2024-01-08", "close": 3.09, "volume": 7350794.0}, {"date": "2024-01-09", "close": 3.07, "volume": 7332444.0}, {"date": "2024-01-10", "close": 3.07, "volume": 7432106.0}, {"date": "2024-01-11", "close": 3.02, "volume": 10255550.0}, {"date": "2024-01-12", "close": 3.11, "volume": 8912629.0}, {"date": "2024-01-16", "close": 2.99, "volume": 11966800.0}, {"date": "2024-01-17", "close": 2.95, "volume": 10444250.0}, {"date": "2024-01-18", "close": 2.9, "volume": 9602131.0}, {"date": "2024-01-19", "close": 2.9, "volume": 9405895.0}, {"date": "2024-01-22", "close": 2.87, "volume": 6653101.0}, {"date": "2024-01-23", "close": 2.97, "volume": 10173260.0}, {"date": "2024-01-24", "close": 2.67, "volume": 31463000.0}, {"date": "2024-01-25", "close": 2.73, "volume": 8773876.0}, {"date": "2024-01-26", "close": 2.76, "volume": 8225815.0}, {"date": "2024-01-29", "close": 2.78, "volume": 7725643.0}, {"date": "2024-01-30", "close": 2.82, "volume": 8505050.0}, {"date": "2024-01-31", "close": 2.8, "volume": 9464254.0}, {"date": "2024-02-01", "close": 2.84, "volume": 8785726.0}, {"date": "2024-02-02", "close": 2.77, "volume": 8199967.0}, {"date": "2024-02-05", "close": 2.72, "volume": 8032455.0}, {"date": "2024-02-06", "close": 2.69, "volume": 6282099.0}, {"date": "2024-02-07", "close": 2.69, "volume": 7518337.0}, {"date": "2024-02-08", "close": 2.66, "volume": 6707824.0}, {"date": "2024-02-09", "close": 2.63, "volume": 7920652.0}, {"date": "2024-02-12", "close": 2.64, "volume": 5662588.0}, {"date": "2024-02-13", "close": 2.49, "volume": 14267780.0}, {"date": "2024-02-14", "close": 2.45, "volume": 15436790.0}, {"date": "2024-02-15", "close": 2.54, "volume": 9299236.0}, {"date": "2024-02-16", "close": 2.52, "volume": 9239202.0}, {"date": "2024-02-20", "close": 2.52, "volume": 6092799.0}, {"date": "2024-02-21", "close": 2.52, "volume": 4440329.0}, {"date": "2024-02-22", "close": 2.45, "volume": 6903592.0}, {"date": "2024-02-23", "close": 2.49, "volume": 7800648.0}, {"date": "2024-02-26", "close": 2.43, "volume": 6350266.0}, {"date": "2024-02-27", "close": 2.4, "volume": 5802540.0}, {"date": "2024-02-28", "close": 2.34, "volume": 9776279.0}, {"date": "2024-02-29", "close": 2.4, "volume": 9730374.0}, {"date": "2024-03-01", "close": 2.56, "volume": 16099140.0}, {"date": "2024-03-04", "close": 2.65, "volume": 12461450.0}, {"date": "2024-03-05", "close": 2.64, "volume": 12409070.0}, {"date": "2024-03-06", "close": 2.68, "volume": 11386670.0}, {"date": "2024-03-07", "close": 2.67, "volume": 9323173.0}, {"date": "2024-03-08", "close": 2.63, "volume": 11359880.0}, {"date": "2024-03-11", "close": 2.68, "volume": 15318390.0}, {"date": "2024-03-12", "close": 2.57, "volume": 14674280.0}, {"date": "2024-03-13", "close": 2.66, "volume": 11488960.0}, {"date": "2024-03-14", "close": 2.56, "volume": 14652650.0}, {"date": "2024-03-15", "close": 2.62, "volume": 54224770.0}, {"date": "2024-03-18", "close": 2.57, "volume": 9074823.0}, {"date": "2024-03-19", "close": 2.49, "volume": 7248493.0}, {"date": "2024-03-20", "close": 2.57, "volume": 11033390.0}, {"date": "2024-03-21", "close": 2.51, "volume": 16548710.0}, {"date": "2024-03-22", "close": 2.49, "volume": 4478500.0}, {"date": "2024-03-25", "close": 2.55, "volume": 4882716.0}, {"date": "2024-03-26", "close": 2.51, "volume": 5276609.0}, {"date": "2024-03-27", "close": 2.54, "volume": 11260070.0}, {"date": "2024-03-28", "close": 2.61, "volume": 13153380.0}, {"date": "2024-04-01", "close": 2.64, "volume": 14898120.0}, {"date": "2024-04-02", "close": 2.7, "volume": 16292340.0}, {"date": "2024-04-03", "close": 2.82, "volume": 36795010.0}, {"date": "2024-04-04", "close": 2.74, "volume": 20453190.0}, {"date": "2024-04-05", "close": 2.86, "volume": 21557660.0}, {"date": "2024-04-08", "close": 2.86, "volume": 14595740.0}, {"date": "2024-04-09", "close": 2.92, "volume": 15799400.0}, {"date": "2024-04-10", "close": 2.84, "volume": 17025650.0}, {"date": "2024-04-11", "close": 2.9, "volume": 9314128.0}, {"date": "2024-04-12", "close": 2.89, "volume": 27980580.0}, {"date": "2024-04-15", "close": 2.71, "volume": 24809080.0}, {"date": "2024-04-16", "close": 2.64, "volume": 19895600.0}, {"date": "2024-04-17", "close": 2.66, "volume": 13818850.0}, {"date": "2024-04-18", "close": 2.61, "volume": 10992180.0}, {"date": "2024-04-19", "close": 2.6, "volume": 15924790.0}, {"date": "2024-04-22", "close": 2.51, "volume": 17605020.0}, {"date": "2024-04-23", "close": 2.56, "volume": 11325260.0}, {"date": "2024-04-24", "close": 2.53, "volume": 9444591.0}, {"date": "2024-04-25", "close": 2.58, "volume": 11187460.0}, {"date": "2024-04-26", "close": 2.62, "volume": 10002390.0}, {"date": "2024-04-29", "close": 2.63, "volume": 7257856.0}, {"date": "2024-04-30", "close": 2.55, "volume": 9473686.0}, {"date": "2024-05-01", "close": 2.54, "volume": 8409040.0}, {"date": "2024-05-02", "close": 2.52, "volume": 9508580.0}, {"date": "2024-05-03", "close": 2.48, "volume": 10780740.0}, {"date": "2024-05-06", "close": 2.54, "volume": 6098667.0}, {"date": "2024-05-07", "close": 2.54, "volume": 7940495.0}, {"date": "2024-05-08", "close": 2.62, "volume": 11078310.0}, {"date": "2024-05-09", "close": 2.77, "volume": 13705060.0}, {"date": "2024-05-10", "close": 2.77, "volume": 8085172.0}, {"date": "2024-05-13", "close": 2.75, "volume": 5532604.0}, {"date": "2024-05-14", "close": 2.8, "volume": 9092133.0}, {"date": "2024-05-15", "close": 2.82, "volume": 10416200.0}, {"date": "2024-05-16", "close": 2.81, "volume": 8478375.0}, {"date": "2024-05-17", "close": 2.9, "volume": 11913890.0}, {"date": "2024-05-20", "close": 2.96, "volume": 9217362.0}, {"date": "2024-05-21", "close": 2.88, "volume": 12490920.0}, {"date": "2024-05-22", "close": 2.82, "volume": 12473940.0}, {"date": "2024-05-23", "close": 2.74, "volume": 10158850.0}, {"date": "2024-05-24", "close": 2.76, "volume": 5491407.0}, {"date": "2024-05-28", "close": 2.84, "volume": 12183340.0}, {"date": "2024-05-29", "close": 2.78, "volume": 5336699.0}, {"date": "2024-05-30", "close": 2.85, "volume": 6617740.0}, {"date": "2024-05-31", "close": 2.8, "volume": 10035490.0}, {"date": "2024-06-03", "close": 2.83, "volume": 7490264.0}, {"date": "2024-06-04", "close": 2.7, "volume": 14304090.0}, {"date": "2024-06-05", "close": 2.73, "volume": 8673704.0}, {"date": "2024-06-06", "close": 2.78, "volume": 10463810.0}, {"date": "2024-06-07", "close": 2.59, "volume": 18178620.0}, {"date": "2024-06-10", "close": 2.67, "volume": 16621280.0}, {"date": "2024-06-11", "close": 2.61, "volume": 9856692.0}, {"date": "2024-06-12", "close": 2.62, "volume": 10725910.0}, {"date": "2024-06-13", "close": 2.58, "volume": 13142570.0}, {"date": "2024-06-14", "close": 2.61, "volume": 11116800.0}, {"date": "2024-06-17", "close": 2.54, "volume": 10905190.0}, {"date": "2024-06-18", "close": 2.57, "volume": 9568068.0}, {"date": "2024-06-20", "close": 2.66, "volume": 11116130.0}, {"date": "2024-06-21", "close": 2.65, "volume": 31754870.0}, {"date": "2024-06-24", "close": 2.65, "volume": 10023940.0}, {"date": "2024-06-25", "close": 2.58, "volume": 9083874.0}, {"date": "2024-06-26", "close": 2.63, "volume": 7540357.0}, {"date": "2024-06-27", "close": 2.71, "volume": 10061140.0}, {"date": "2024-06-28", "close": 2.7, "volume": 10564290.0}, {"date": "2024-07-01", "close": 2.69, "volume": 4925339.0}, {"date": "2024-07-02", "close": 2.7, "volume": 7405730.0}, {"date": "2024-07-03", "close": 2.78, "volume": 8005001.0}, {"date": "2024-07-05", "close": 2.8, "volume": 7581171.0}, {"date": "2024-07-08", "close": 2.77, "volume": 7649654.0}, {"date": "2024-07-09", "close": 2.79, "volume": 6851908.0}, {"date": "2024-07-10", "close": 2.84, "volume": 12200440.0}, {"date": "2024-07-11", "close": 2.98, "volume": 15217260.0}, {"date": "2024-07-12", "close": 3.04, "volume": 11004300.0}, {"date": "2024-07-15", "close": 3.03, "volume": 11391400.0}, {"date": "2024-07-16", "close": 3.14, "volume": 17057750.0}, {"date": "2024-07-17", "close": 3.06, "volume": 9809863.0}, {"date": "2024-07-18", "close": 2.98, "volume": 12890140.0}, {"date": "2024-07-19", "close": 2.93, "volume": 11090040.0}, {"date": "2024-07-22", "close": 2.99, "volume": 11640940.0}, {"date": "2024-07-23", "close": 2.97, "volume": 8347742.0}, {"date": "2024-07-24", "close": 2.94, "volume": 8346093.0}, {"date": "2024-07-25", "close": 2.88, "volume": 13112930.0}, {"date": "2024-07-26", "close": 2.91, "volume": 5515326.0}, {"date": "2024-07-29", "close": 2.92, "volume": 6180528.0}, {"date": "2024-07-30", "close": 2.96, "volume": 9269635.0}, {"date": "2024-07-31", "close": 3.0, "volume": 10987670.0}, {"date": "2024-08-01", "close": 2.95, "volume": 9604612.0}, {"date": "2024-08-02", "close": 2.85, "volume": 20160310.0}, {"date": "2024-08-05", "close": 2.75, "volume": 15099520.0}, {"date": "2024-08-06", "close": 2.82, "volume": 13175200.0}, {"date": "2024-08-07", "close": 2.74, "volume": 12067790.0}, {"date": "2024-08-08", "close": 2.76, "volume": 9803222.0}, {"date": "2024-08-09", "close": 2.47, "volume": 28710380.0}, {"date": "2024-08-12", "close": 2.57, "volume": 15423230.0}, {"date": "2024-08-13", "close": 2.61, "volume": 11508210.0}, {"date": "2024-08-14", "close": 2.63, "volume": 8516790.0}, {"date": "2024-08-15", "close": 2.59, "volume": 10917830.0}, {"date": "2024-08-16", "close": 2.69, "volume": 10307510.0}, {"date": "2024-08-19", "close": 2.75, "volume": 10668940.0}, {"date": "2024-08-20", "close": 2.84, "volume": 13684230.0}, {"date": "2024-08-21", "close": 2.89, "volume": 15102800.0}, {"date": "2024-08-22", "close": 2.81, "volume": 9627401.0}, {"date": "2024-08-23", "close": 2.87, "volume": 10848100.0}, {"date": "2024-08-26", "close": 2.87, "volume": 7621724.0}, {"date": "2024-08-27", "close": 2.83, "volume": 7179247.0}, {"date": "2024-08-28", "close": 2.78, "volume": 13454920.0}, {"date": "2024-08-29", "close": 2.83, "volume": 7621350.0}, {"date": "2024-08-30", "close": 2.8, "volume": 8401878.0}, {"date": "2024-09-03", "close": 2.68, "volume": 10638460.0}, {"date": "2024-09-04", "close": 2.65, "volume": 13558420.0}, {"date": "2024-09-05", "close": 2.69, "volume": 11098900.0}, {"date": "2024-09-06", "close": 2.65, "volume": 14594880.0}, {"date": "2024-09-09", "close": 2.7, "volume": 7653755.0}, {"date": "2024-09-10", "close": 2.75, "volume": 9584745.0}, {"date": "2024-09-11", "close": 2.74, "volume": 13437740.0}, {"date": "2024-09-12", "close": 3.1, "volume": 41064500.0}, {"date": "2024-09-13", "close": 3.16, "volume": 22470380.0}, {"date": "2024-09-16", "close": 3.34, "volume": 36690390.0}, {"date": "2024-09-17", "close": 3.29, "volume": 15721100.0}, {"date": "2024-09-18", "close": 3.26, "volume": 23787330.0}, {"date": "2024-09-19", "close": 3.31, "volume": 16198390.0}, {"date": "2024-09-20", "close": 3.38, "volume": 81449840.0}, {"date": "2024-09-23", "close": 3.24, "volume": 16678830.0}, {"date": "2024-09-24", "close": 3.31, "volume": 13265320.0}, {"date": "2024-09-25", "close": 3.25, "volume": 17193500.0}, {"date": "2024-09-26", "close": 3.33, "volume": 22617100.0}, {"date": "2024-09-27", "close": 3.2, "volume": 12191700.0}, {"date": "2024-09-30", "close": 3.08, "volume": 14632740.0}, {"date": "2024-10-01", "close": 3.14, "volume": 12374480.0}, {"date": "2024-10-02", "close": 3.09, "volume": 11923080.0}, {"date": "2024-10-03", "close": 3.11, "volume": 13614980.0}, {"date": "2024-10-04", "close": 3.13, "volume": 11129600.0}, {"date": "2024-10-07", "close": 3.1, "volume": 10065390.0}, {"date": "2024-10-08", "close": 3.02, "volume": 14793130.0}, {"date": "2024-10-09", "close": 3.01, "volume": 14232330.0}, {"date": "2024-10-10", "close": 3.12, "volume": 14999870.0}, {"date": "2024-10-11", "close": 3.21, "volume": 18025970.0}, {"date": "2024-10-14", "close": 3.21, "volume": 5358142.0}, {"date": "2024-10-15", "close": 3.25, "volume": 11060520.0}, {"date": "2024-10-16", "close": 3.3, "volume": 11333260.0}, {"date": "2024-10-17", "close": 3.33, "volume": 9873155.0}, {"date": "2024-10-18", "close": 3.46, "volume": 17930410.0}, {"date": "2024-10-21", "close": 3.41, "volume": 16857470.0}, {"date": "2024-10-22", "close": 3.47, "volume": 13234460.0}, {"date": "2024-10-23", "close": 3.41, "volume": 14395710.0}, {"date": "2024-10-24", "close": 3.43, "volume": 18856390.0}, {"date": "2024-10-25", "close": 3.36, "volume": 15360590.0}, {"date": "2024-10-28", "close": 3.34, "volume": 13380080.0}, {"date": "2024-10-29", "close": 3.43, "volume": 12061950.0}, {"date": "2024-10-30", "close": 3.43, "volume": 15403030.0}, {"date": "2024-10-31", "close": 3.32, "volume": 15239070.0}, {"date": "2024-11-01", "close": 3.29, "volume": 12868840.0}, {"date": "2024-11-04", "close": 3.28, "volume": 7849455.0}, {"date": "2024-11-05", "close": 3.28, "volume": 7416032.0}, {"date": "2024-11-06", "close": 3.18, "volume": 17247270.0}, {"date": "2024-11-07", "close": 3.05, "volume": 21986040.0}, {"date": "2024-11-08", "close": 2.95, "volume": 15590100.0}, {"date": "2024-11-11", "close": 2.81, "volume": 19218180.0}, {"date": "2024-11-12", "close": 2.74, "volume": 13792220.0}, {"date": "2024-11-13", "close": 2.68, "volume": 13466750.0}, {"date": "2024-11-14", "close": 2.7, "volume": 15306920.0}, {"date": "2024-11-15", "close": 2.68, "volume": 10605830.0}, {"date": "2024-11-18", "close": 2.81, "volume": 12786840.0}, {"date": "2024-11-19", "close": 2.8, "volume": 18417460.0}, {"date": "2024-11-20", "close": 2.82, "volume": 16186190.0}, {"date": "2024-11-21", "close": 2.86, "volume": 12238350.0}, {"date": "2024-11-22", "close": 2.92, "volume": 17595400.0}, {"date": "2024-11-25", "close": 2.85, "volume": 15561790.0}, {"date": "2024-11-26", "close": 2.83, "volume": 8266509.0}, {"date": "2024-11-27", "close": 2.89, "volume": 11652250.0}, {"date": "2024-11-29", "close": 2.88, "volume": 6162698.0}, {"date": "2024-12-02", "close": 2.76, "volume": 13127640.0}, {"date": "2024-12-03", "close": 2.8, "volume": 16373100.0}, {"date": "2024-12-04", "close": 2.78, "volume": 10845370.0}, {"date": "2024-12-05", "close": 2.7, "volume": 17984600.0}, {"date": "2024-12-06", "close": 2.61, "volume": 15426590.0}, {"date": "2024-12-09", "close": 2.68, "volume": 16338360.0}, {"date": "2024-12-10", "close": 2.72, "volume": 20404160.0}, {"date": "2024-12-11", "close": 2.82, "volume": 13701450.0}, {"date": "2024-12-12", "close": 2.7, "volume": 12259150.0}, {"date": "2024-12-13", "close": 2.62, "volume": 10737460.0}, {"date": "2024-12-16", "close": 2.59, "volume": 17111380.0}, {"date": "2024-12-17", "close": 2.57, "volume": 20153170.0}, {"date": "2024-12-18", "close": 2.49, "volume": 19441370.0}, {"date": "2024-12-19", "close": 2.44, "volume": 17075470.0}, {"date": "2024-12-20", "close": 2.48, "volume": 25182900.0}, {"date": "2024-12-23", "close": 2.49, "volume": 13350280.0}, {"date": "2024-12-24", "close": 2.49, "volume": 7455226.0}, {"date": "2024-12-26", "close": 2.5, "volume": 5739980.0}, {"date": "2024-12-27", "close": 2.47, "volume": 9045661.0}, {"date": "2024-12-30", "close": 2.42, "volume": 12575510.0}, {"date": "2024-12-31", "close": 2.44, "volume": 7762197.0}, {"date": "2025-01-02", "close": 2.59, "volume": 11783370.0}, {"date": "2025-01-03", "close": 2.57, "volume": 8927283.0}, {"date": "2025-01-06", "close": 2.52, "volume": 11959670.0}, {"date": "2025-01-07", "close": 2.57, "volume": 11860370.0}, {"date": "2025-01-08", "close": 2.61, "volume": 14193820.0}, {"date": "2025-01-10", "close": 2.59, "volume": 15700460.0}, {"date": "2025-01-13", "close": 2.49, "volume": 16847920.0}, {"date": "2025-01-14", "close": 2.51, "volume": 34708780.0}, {"date": "2025-01-15", "close": 2.44, "volume": 23698080.0}, {"date": "2025-01-16", "close": 2.38, "volume": 19129770.0}, {"date": "2025-01-17", "close": 2.39, "volume": 16135130.0}, {"date": "2025-01-21", "close": 2.42, "volume": 11237940.0}, {"date": "2025-01-22", "close": 2.41, "volume": 13429670.0}, {"date": "2025-01-23", "close": 2.35, "volume": 105513200.0}, {"date": "2025-01-24", "close": 2.4, "volume": 69938300.0}, {"date": "2025-01-27", "close": 2.3, "volume": 19880490.0}, {"date": "2025-01-28", "close": 2.37, "volume": 20065630.0}, {"date": "2025-01-29", "close": 2.36, "volume": 22423710.0}, {"date": "2025-01-30", "close": 2.44, "volume": 27139550.0}, {"date": "2025-01-31", "close": 2.42, "volume": 26616950.0}, {"date": "2025-02-03", "close": 2.4, "volume": 28602220.0}, {"date": "2025-02-04", "close": 2.48, "volume": 25851040.0}, {"date": "2025-02-05", "close": 2.55, "volume": 34987670.0}, {"date": "2025-02-06", "close": 2.49, "volume": 37544200.0}, {"date": "2025-02-07", "close": 2.53, "volume": 32995670.0}, {"date": "2025-02-10", "close": 2.59, "volume": 30201620.0}, {"date": "2025-02-11", "close": 2.53, "volume": 44224980.0}, {"date": "2025-02-12", "close": 2.56, "volume": 27603980.0}, {"date": "2025-02-13", "close": 2.59, "volume": 34633940.0}, {"date": "2025-02-14", "close": 2.54, "volume": 25159750.0}, {"date": "2025-02-18", "close": 2.63, "volume": 29479700.0}, {"date": "2025-02-19", "close": 2.66, "volume": 36533960.0}, {"date": "2025-02-20", "close": 2.81, "volume": 60943120.0}, {"date": "2025-02-21", "close": 2.82, "volume": 51145000.0}, {"date": "2025-02-24", "close": 2.85, "volume": 49864650.0}, {"date": "2025-02-25", "close": 2.83, "volume": 47970800.0}, {"date": "2025-02-26", "close": 2.87, "volume": 29588600.0}, {"date": "2025-02-27", "close": 2.67, "volume": 48398790.0}, {"date": "2025-02-28", "close": 2.66, "volume": 34241390.0}, {"date": "2025-03-03", "close": 2.68, "volume": 38095420.0}, {"date": "2025-03-04", "close": 2.67, "volume": 49510240.0}, {"date": "2025-03-05", "close": 2.79, "volume": 47729050.0}, {"date": "2025-03-06", "close": 2.74, "volume": 34699500.0}, {"date": "2025-03-07", "close": 2.68, "volume": 34113150.0}, {"date": "2025-03-10", "close": 2.6, "volume": 41525630.0}, {"date": "2025-03-11", "close": 2.7, "volume": 46048150.0}, {"date": "2025-03-12", "close": 2.76, "volume": 31097030.0}, {"date": "2025-03-13", "close": 2.9, "volume": 44564250.0}, {"date": "2025-03-14", "close": 2.96, "volume": 63611950.0}, {"date": "2025-03-17", "close": 3.23, "volume": 63250380.0}, {"date": "2025-03-18", "close": 3.28, "volume": 58293740.0}, {"date": "2025-03-19", "close": 3.3, "volume": 52932450.0}, {"date": "2025-03-20", "close": 3.21, "volume": 45598190.0}, {"date": "2025-03-21", "close": 3.12, "volume": 43288220.0}, {"date": "2025-03-24", "close": 3.12, "volume": 35540630.0}, {"date": "2025-03-25", "close": 3.17, "volume": 39217520.0}, {"date": "2025-03-26", "close": 3.09, "volume": 42082800.0}, {"date": "2025-03-27", "close": 3.17, "volume": 37277380.0}, {"date": "2025-03-28", "close": 2.88, "volume": 50563820.0}, {"date": "2025-03-31", "close": 2.85, "volume": 26082870.0}, {"date": "2025-04-01", "close": 2.9, "volume": 47870460.0}, {"date": "2025-04-02", "close": 2.92, "volume": 41104060.0}, {"date": "2025-04-03", "close": 2.92, "volume": 52978510.0}, {"date": "2025-04-04", "close": 2.65, "volume": 47403670.0}, {"date": "2025-04-07", "close": 2.64, "volume": 42606100.0}, {"date": "2025-04-08", "close": 2.66, "volume": 65768430.0}, {"date": "2025-04-09", "close": 2.9, "volume": 67605810.0}, {"date": "2025-04-10", "close": 3.06, "volume": 54512260.0}, {"date": "2025-04-11", "close": 3.24, "volume": 57285380.0}, {"date": "2025-04-14", "close": 3.41, "volume": 56574190.0}, {"date": "2025-04-15", "close": 3.31, "volume": 66357700.0}, {"date": "2025-04-16", "close": 3.35, "volume": 66273470.0}, {"date": "2025-04-17", "close": 3.32, "volume": 56990410.0}, {"date": "2025-04-21", "close": 3.4, "volume": 89445190.0}, {"date": "2025-04-22", "close": 3.27, "volume": 72733500.0}, {"date": "2025-04-23", "close": 3.16, "volume": 51127610.0}, {"date": "2025-04-24", "close": 3.15, "volume": 59809250.0}, {"date": "2025-04-25", "close": 3.08, "volume": 57354930.0}, {"date": "2025-04-28", "close": 3.09, "volume": 44779360.0}, {"date": "2025-04-29", "close": 3.1, "volume": 27518210.0}, {"date": "2025-04-30", "close": 3.11, "volume": 48519870.0}, {"date": "2025-05-01", "close": 2.99, "volume": 50873170.0}, {"date": "2025-05-02", "close": 2.94, "volume": 47264400.0}, {"date": "2025-05-05", "close": 3.03, "volume": 45458490.0}, {"date": "2025-05-06", "close": 3.18, "volume": 47475830.0}, {"date": "2025-05-07", "close": 3.09, "volume": 56151910.0}, {"date": "2025-05-08", "close": 3.02, "volume": 50903120.0}, {"date": "2025-05-09", "close": 3.14, "volume": 56544160.0}, {"date": "2025-05-12", "close": 2.96, "volume": 54637670.0}, {"date": "2025-05-13", "close": 2.95, "volume": 31807660.0}, {"date": "2025-05-14", "close": 2.9, "volume": 48043320.0}, {"date": "2025-05-15", "close": 2.94, "volume": 50771870.0}, {"date": "2025-05-16", "close": 2.95, "volume": 36252600.0}, {"date": "2025-05-19", "close": 3.05, "volume": 36575390.0}, {"date": "2025-05-20", "close": 3.21, "volume": 69292800.0}, {"date": "2025-05-21", "close": 3.23, "volume": 54835300.0}, {"date": "2025-05-22", "close": 3.3, "volume": 53666900.0}, {"date": "2025-05-23", "close": 3.36, "volume": 42304590.0}, {"date": "2025-05-27", "close": 3.38, "volume": 61426600.0}, {"date": "2025-05-28", "close": 3.46, "volume": 32432790.0}, {"date": "2025-05-29", "close": 3.4, "volume": 39259770.0}, {"date": "2025-05-30", "close": 3.37, "volume": 41742480.0}, {"date": "2025-06-02", "close": 3.6, "volume": 80532290.0}, {"date": "2025-06-03", "close": 3.59, "volume": 43092750.0}, {"date": "2025-06-04", "close": 3.67, "volume": 57986230.0}, {"date": "2025-06-05", "close": 3.73, "volume": 75842040.0}, {"date": "2025-06-06", "close": 3.67, "volume": 62441220.0}, {"date": "2025-06-09", "close": 3.7, "volume": 47053400.0}, {"date": "2025-06-10", "close": 3.6, "volume": 45311120.0}, {"date": "2025-06-11", "close": 3.59, "volume": 50541090.0}, {"date": "2025-06-12", "close": 3.71, "volume": 58729460.0}, {"date": "2025-06-13", "close": 3.77, "volume": 46402710.0}, {"date": "2025-06-16", "close": 3.7, "volume": 68180590.0}, {"date": "2025-06-17", "close": 3.69, "volume": 56874710.0}, {"date": "2025-06-18", "close": 3.7, "volume": 51118570.0}, {"date": "2025-06-20", "close": 3.64, "volume": 57620560.0}, {"date": "2025-06-23", "close": 3.67, "volume": 54658820.0}, {"date": "2025-06-24", "close": 3.56, "volume": 64954400.0}, {"date": "2025-06-25", "close": 3.59, "volume": 36048690.0}, {"date": "2025-06-26", "close": 3.65, "volume": 61160680.0}, {"date": "2025-06-27", "close": 3.53, "volume": 62914180.0}, {"date": "2025-06-30", "close": 3.61, "volume": 46051760.0}, {"date": "2025-07-01", "close": 3.61, "volume": 25978230.0}, {"date": "2025-07-02", "close": 3.66, "volume": 36492900.0}, {"date": "2025-07-03", "close": 3.66, "volume": 32703010.0}, {"date": "2025-07-07", "close": 3.68, "volume": 36059740.0}, {"date": "2025-07-08", "close": 3.52, "volume": 43879710.0}, {"date": "2025-07-09", "close": 3.57, "volume": 38634820.0}, {"date": "2025-07-10", "close": 3.47, "volume": 53303270.0}, {"date": "2025-07-11", "close": 3.49, "volume": 37598540.0}, {"date": "2025-07-14", "close": 3.47, "volume": 27633810.0}, {"date": "2025-07-15", "close": 3.45, "volume": 32087390.0}, {"date": "2025-07-16", "close": 3.45, "volume": 32932380.0}, {"date": "2025-07-17", "close": 3.41, "volume": 30306480.0}, {"date": "2025-07-18", "close": 3.33, "volume": 24801150.0}, {"date": "2025-07-21", "close": 3.43, "volume": 24032280.0}, {"date": "2025-07-22", "close": 3.54, "volume": 24859850.0}, {"date": "2025-07-23", "close": 3.51, "volume": 28693330.0}, {"date": "2025-07-24", "close": 3.52, "volume": 22735190.0}, {"date": "2025-07-25", "close": 3.47, "volume": 31378080.0}, {"date": "2025-07-28", "close": 3.41, "volume": 30912080.0}, {"date": "2025-07-29", "close": 3.43, "volume": 29610200.0}, {"date": "2025-07-30", "close": 3.32, "volume": 48091400.0}, {"date": "2025-07-31", "close": 3.37, "volume": 39847480.0}, {"date": "2025-08-01", "close": 3.44, "volume": 41276780.0}, {"date": "2025-08-04", "close": 3.57, "volume": 21726650.0}, {"date": "2025-08-05", "close": 3.71, "volume": 37729920.0}, {"date": "2025-08-06", "close": 3.76, "volume": 25535050.0}, {"date": "2025-08-07", "close": 3.83, "volume": 37865190.0}, {"date": "2025-08-08", "close": 3.58, "volume": 44063480.0}, {"date": "2025-08-11", "close": 3.6, "volume": 37151000.0}, {"date": "2025-08-12", "close": 3.78, "volume": 42552050.0}, {"date": "2025-08-13", "close": 3.86, "volume": 33354150.0}, {"date": "2025-08-14", "close": 3.83, "volume": 23928430.0}, {"date": "2025-08-15", "close": 3.9, "volume": 32010780.0}, {"date": "2025-08-18", "close": 3.89, "volume": 18827900.0}, {"date": "2025-08-19", "close": 3.76, "volume": 28556680.0}, {"date": "2025-08-20", "close": 3.81, "volume": 27568250.0}, {"date": "2025-08-21", "close": 3.9, "volume": 23143600.0}, {"date": "2025-08-22", "close": 3.98, "volume": 34944150.0}, {"date": "2025-08-25", "close": 3.95, "volume": 25053120.0}, {"date": "2025-08-26", "close": 4.05, "volume": 20943070.0}, {"date": "2025-08-27", "close": 4.06, "volume": 23517350.0}, {"date": "2025-08-28", "close": 4.04, "volume": 24334450.0}, {"date": "2025-08-29", "close": 4.13, "volume": 27981750.0}, {"date": "2025-09-02", "close": 4.27, "volume": 63630140.0}, {"date": "2025-09-03", "close": 4.12, "volume": 56585960.0}, {"date": "2025-09-04", "close": 4.04, "volume": 36042310.0}, {"date": "2025-09-05", "close": 4.17, "volume": 41181000.0}, {"date": "2025-09-08", "close": 4.29, "volume": 55290780.0}, {"date": "2025-09-09", "close": 4.23, "volume": 33125340.0}, {"date": "2025-09-10", "close": 4.34, "volume": 39472900.0}, {"date": "2025-09-11", "close": 4.45, "volume": 37501580.0}, {"date": "2025-09-12", "close": 4.49, "volume": 39849810.0}, {"date": "2025-09-15", "close": 4.39, "volume": 77283520.0}, {"date": "2025-09-16", "close": 4.32, "volume": 52714030.0}, {"date": "2025-09-17", "close": 4.33, "volume": 54082590.0}, {"date": "2025-09-18", "close": 4.32, "volume": 49509910.0}, {"date": "2025-09-19", "close": 4.49, "volume": 102281100.0}, {"date": "2025-09-22", "close": 4.76, "volume": 56942920.0}, {"date": "2025-09-23", "close": 4.93, "volume": 79183460.0}, {"date": "2025-09-24", "close": 4.85, "volume": 48205670.0}, {"date": "2025-09-25", "close": 4.85, "volume": 40740980.0}, {"date": "2025-09-26", "close": 4.92, "volume": 59317280.0}, {"date": "2025-09-29", "close": 4.96, "volume": 62032330.0}, {"date": "2025-09-30", "close": 4.95, "volume": 55020270.0}, {"date": "2025-10-01", "close": 5.0, "volume": 78549240.0}, {"date": "2025-10-02", "close": 5.03, "volume": 49688800.0}, {"date": "2025-10-03", "close": 5.08, "volume": 39691370.0}, {"date": "2025-10-06", "close": 5.33, "volume": 60718760.0}, {"date": "2025-10-07", "close": 5.24, "volume": 58425950.0}, {"date": "2025-10-08", "close": 5.37, "volume": 59721190.0}, {"date": "2025-10-09", "close": 5.07, "volume": 63438610.0}, {"date": "2025-10-10", "close": 5.08, "volume": 47301980.0}, {"date": "2025-10-13", "close": 5.31, "volume": 34805110.0}, {"date": "2025-10-14", "close": 5.34, "volume": 49948680.0}, {"date": "2025-10-15", "close": 5.67, "volume": 55712750.0}, {"date": "2025-10-16", "close": 5.94, "volume": 61913040.0}, {"date": "2025-10-17", "close": 5.55, "volume": 67205140.0}, {"date": "2025-10-20", "close": 5.7, "volume": 55719520.0}, {"date": "2025-10-21", "close": 5.18, "volume": 74624540.0}, {"date": "2025-10-22", "close": 5.21, "volume": 36165470.0}, {"date": "2025-10-23", "close": 5.23, "volume": 38193070.0}, {"date": "2025-10-24", "close": 5.21, "volume": 33576670.0}, {"date": "2025-10-27", "close": 4.96, "volume": 49794620.0}, {"date": "2025-10-28", "close": 4.9, "volume": 36856700.0}, {"date": "2025-10-29", "close": 4.77, "volume": 56412700.0}, {"date": "2025-10-30", "close": 4.87, "volume": 72379320.0}, {"date": "2025-10-31", "close": 4.39, "volume": 95091520.0}, {"date": "2025-11-03", "close": 4.25, "volume": 51452070.0}, {"date": "2025-11-04", "close": 4.0, "volume": 53657490.0}, {"date": "2025-11-05", "close": 4.03, "volume": 49823470.0}, {"date": "2025-11-06", "close": 3.8, "volume": 50072280.0}, {"date": "2025-11-07", "close": 3.91, "volume": 55212140.0}, {"date": "2025-11-10", "close": 4.09, "volume": 59951760.0}, {"date": "2025-11-11", "close": 4.11, "volume": 27880640.0}, {"date": "2025-11-12", "close": 4.18, "volume": 43200160.0}, {"date": "2025-11-13", "close": 4.1, "volume": 31703570.0}, {"date": "2025-11-14", "close": 4.1, "volume": 35075250.0}, {"date": "2025-11-17", "close": 3.99, "volume": 35287870.0}, {"date": "2025-11-18", "close": 3.99, "volume": 28754450.0}, {"date": "2025-11-19", "close": 3.97, "volume": 25214320.0}, {"date": "2025-11-20", "close": 3.79, "volume": 33063740.0}, {"date": "2025-11-21", "close": 3.81, "volume": 27626400.0}, {"date": "2025-11-24", "close": 4.17, "volume": 37721000.0}, {"date": "2025-11-25", "close": 4.33, "volume": 57623790.0}, {"date": "2025-11-26", "close": 4.47, "volume": 32208460.0}, {"date": "2025-11-28", "close": 4.62, "volume": 23703290.0}, {"date": "2025-12-01", "close": 4.6, "volume": 37629700.0}, {"date": "2025-12-02", "close": 4.43, "volume": 35125060.0}, {"date": "2025-12-03", "close": 4.5, "volume": 25839580.0}, {"date": "2025-12-04", "close": 4.56, "volume": 21125600.0}, {"date": "2025-12-05", "close": 4.56, "volume": 28657590.0}, {"date": "2025-12-08", "close": 4.48, "volume": 21273330.0}, {"date": "2025-12-09", "close": 4.57, "volume": 25229650.0}, {"date": "2025-12-10", "close": 4.68, "volume": 38115190.0}, {"date": "2025-12-11", "close": 4.68, "volume": 41028960.0}, {"date": "2025-12-12", "close": 4.6, "volume": 35213450.0}, {"date": "2025-12-15", "close": 4.62, "volume": 41160490.0}, {"date": "2025-12-16", "close": 4.55, "volume": 41112220.0}, {"date": "2025-12-17", "close": 4.57, "volume": 28838720.0}, {"date": "2025-12-18", "close": 4.49, "volume": 37619530.0}, {"date": "2025-12-19", "close": 4.54, "volume": 37847170.0}, {"date": "2025-12-22", "close": 4.8, "volume": 38279270.0}, {"date": "2025-12-23", "close": 4.77, "volume": 20755910.0}, {"date": "2025-12-24", "close": 4.73, "volume": 17380350.0}, {"date": "2025-12-26", "close": 4.8, "volume": 20528640.0}, {"date": "2025-12-29", "close": 4.54, "volume": 33141210.0}, {"date": "2025-12-30", "close": 4.56, "volume": 28341760.0}, {"date": "2025-12-31", "close": 4.51, "volume": 20293700.0}, {"date": "2026-01-02", "close": 4.5, "volume": 24796270.0}, {"date": "2026-01-05", "close": 4.55, "volume": 34976920.0}, {"date": "2026-01-06", "close": 4.53, "volume": 55882560.0}, {"date": "2026-01-07", "close": 4.42, "volume": 37760140.0}, {"date": "2026-01-08", "close": 4.5, "volume": 37387140.0}, {"date": "2026-01-09", "close": 4.57, "volume": 26044330.0}, {"date": "2026-01-12", "close": 4.68, "volume": 37297150.0}, {"date": "2026-01-13", "close": 4.59, "volume": 51178290.0}, {"date": "2026-01-14", "close": 4.66, "volume": 41551740.0}, {"date": "2026-01-15", "close": 4.63, "volume": 27841630.0}, {"date": "2026-01-16", "close": 4.58, "volume": 32408690.0}, {"date": "2026-01-20", "close": 4.91, "volume": 60540250.0}, {"date": "2026-01-21", "close": 4.93, "volume": 67690640.0}, {"date": "2026-01-22", "close": 5.2, "volume": 41804790.0}, {"date": "2026-01-23", "close": 5.29, "volume": 46976160.0}, {"date": "2026-01-26", "close": 5.34, "volume": 69838940.0}, {"date": "2026-01-27", "close": 5.53, "volume": 41835290.0}, {"date": "2026-01-28", "close": 5.77, "volume": 55914370.0}, {"date": "2026-01-29", "close": 5.55, "volume": 83964860.0}, {"date": "2026-01-30", "close": 4.9, "volume": 87108810.0}, {"date": "2026-02-02", "close": 4.89, "volume": 38539100.0}, {"date": "2026-02-03", "close": 5.02, "volume": 67403240.0}, {"date": "2026-02-04", "close": 5.05, "volume": 66944820.0}, {"date": "2026-02-05", "close": 4.72, "volume": 47274920.0}, {"date": "2026-02-06", "close": 5.06, "volume": 27477350.0}, {"date": "2026-02-09", "close": 5.44, "volume": 38385840.0}, {"date": "2026-02-10", "close": 5.62, "volume": 47560380.0}, {"date": "2026-02-11", "close": 5.63, "volume": 30517630.0}, {"date": "2026-02-12", "close": 5.02, "volume": 52918830.0}, {"date": "2026-02-13", "close": 5.4, "volume": 27720110.0}, {"date": "2026-02-17", "close": 5.25, "volume": 30484810.0}, {"date": "2026-02-18", "close": 5.38, "volume": 31109060.0}, {"date": "2026-02-19", "close": 5.12, "volume": 52383510.0}, {"date": "2026-02-20", "close": 5.39, "volume": 34239120.0}, {"date": "2026-02-23", "close": 5.74, "volume": 48016350.0}, {"date": "2026-02-24", "close": 6.09, "volume": 43193120.0}, {"date": "2026-02-25", "close": 6.2, "volume": 34673320.0}, {"date": "2026-02-26", "close": 6.21, "volume": 30353240.0}, {"date": "2026-02-27", "close": 6.16, "volume": 28507050.0}, {"date": "2026-03-02", "close": 6.01, "volume": 29352760.0}, {"date": "2026-03-03", "close": 5.49, "volume": 47594630.0}, {"date": "2026-03-04", "close": 5.47, "volume": 19199970.0}, {"date": "2026-03-05", "close": 5.21, "volume": 29906040.0}, {"date": "2026-03-06", "close": 5.32, "volume": 28794190.0}, {"date": "2026-03-09", "close": 5.27, "volume": 21596380.0}, {"date": "2026-03-10", "close": 5.37, "volume": 29605050.0}, {"date": "2026-03-11", "close": 5.25, "volume": 17127810.0}, {"date": "2026-03-12", "close": 5.1, "volume": 30977270.0}, {"date": "2026-03-13", "close": 4.85, "volume": 32774440.0}, {"date": "2026-03-16", "close": 4.84, "volume": 27871050.0}, {"date": "2026-03-17", "close": 4.84, "volume": 24910730.0}, {"date": "2026-03-18", "close": 4.6, "volume": 37051740.0}, {"date": "2026-03-19", "close": 4.21, "volume": 59858450.0}, {"date": "2026-03-20", "close": 3.92, "volume": 55600530.0}, {"date": "2026-03-23", "close": 4.08, "volume": 46044710.0}, {"date": "2026-03-24", "close": 4.12, "volume": 31271180.0}, {"date": "2026-03-25", "close": 4.19, "volume": 27930080.0}, {"date": "2026-03-26", "close": 4.09, "volume": 27215350.0}, {"date": "2026-03-27", "close": 4.25, "volume": 35675630.0}, {"date": "2026-03-30", "close": 4.22, "volume": 30389910.0}, {"date": "2026-03-31", "close": 4.53, "volume": 33659140.0}, {"date": "2026-04-01", "close": 4.84, "volume": 44720500.0}, {"date": "2026-04-02", "close": 4.73, "volume": 22847340.0}, {"date": "2026-04-06", "close": 4.64, "volume": 20614390.0}, {"date": "2026-04-07", "close": 4.74, "volume": 24793040.0}, {"date": "2026-04-08", "close": 4.89, "volume": 29549790.0}, {"date": "2026-04-09", "close": 4.88, "volume": 20492920.0}, {"date": "2026-04-10", "close": 4.93, "volume": 16288940.0}, {"date": "2026-04-13", "close": 4.86, "volume": 17986510.0}, {"date": "2026-04-14", "close": 4.94, "volume": 22675580.0}, {"date": "2026-04-15", "close": 4.92, "volume": 29634760.0}, {"date": "2026-04-16", "close": 4.94, "volume": 24574660.0}, {"date": "2026-04-17", "close": 5.0, "volume": 36231110.0}, {"date": "2026-04-20", "close": 4.94, "volume": 38497890.0}, {"date": "2026-04-21", "close": 4.72, "volume": 60710450.0}, {"date": "2026-04-22", "close": 4.86, "volume": 27539780.0}, {"date": "2026-04-23", "close": 4.95, "volume": 36718730.0}, {"date": "2026-04-24", "close": 4.97, "volume": 34034880.0}, {"date": "2026-04-27", "close": 4.54, "volume": 54558440.0}, {"date": "2026-04-28", "close": 4.39, "volume": 29687580.0}, {"date": "2026-04-29", "close": 4.31, "volume": 27671420.0}, {"date": "2026-04-30", "close": 4.5, "volume": 23322100.0}, {"date": "2026-05-01", "close": 4.36, "volume": 32598340.0}, {"date": "2026-05-04", "close": 4.28, "volume": 30963950.0}, {"date": "2026-05-05", "close": 4.24, "volume": 32372230.0}, {"date": "2026-05-06", "close": 4.48, "volume": 29955020.0}, {"date": "2026-05-07", "close": 4.95, "volume": 72577840.0}, {"date": "2026-05-08", "close": 5.3, "volume": 34043740.0}, {"date": "2026-05-11", "close": 5.39, "volume": 33567980.0}, {"date": "2026-05-12", "close": 5.38, "volume": 19652710.0}, {"date": "2026-05-13", "close": 5.36, "volume": 20971930.0}, {"date": "2026-05-14", "close": 5.2, "volume": 17868210.0}, {"date": "2026-05-15", "close": 4.9, "volume": 19689130.0}, {"date": "2026-05-18", "close": 4.7, "volume": 13238240.0}, {"date": "2026-05-19", "close": 4.62, "volume": 24004580.0}, {"date": "2026-05-20", "close": 4.67, "volume": 22948950.0}, {"date": "2026-05-21", "close": 4.63, "volume": 11771070.0}, {"date": "2026-05-22", "close": 4.58, "volume": 12454850.0}, {"date": "2026-05-26", "close": 4.7, "volume": 16057390.0}, {"date": "2026-05-27", "close": 4.52, "volume": 21151440.0}, {"date": "2026-05-28", "close": 4.6, "volume": 29201540.0}, {"date": "2026-05-29", "close": 4.76, "volume": 17362250.0}, {"date": "2026-06-01", "close": 4.66, "volume": 21212540.0}, {"date": "2026-06-02", "close": 4.72, "volume": 16590820.0}, {"date": "2026-06-03", "close": 4.55, "volume": 26687480.0}, {"date": "2026-06-04", "close": 4.58, "volume": 20756630.0}, {"date": "2026-06-05", "close": 4.18, "volume": 25727620.0}, {"date": "2026-06-08", "close": 4.14, "volume": 21340080.0}, {"date": "2026-06-09", "close": 4.02, "volume": 23183740.0}, {"date": "2026-06-10", "close": 3.88, "volume": 24214920.0}, {"date": "2026-06-11", "close": 4.09, "volume": 36531430.0}, {"date": "2026-06-12", "close": 4.21, "volume": 19510990.0}, {"date": "2026-06-15", "close": 4.47, "volume": 24803000.0}, {"date": "2026-06-16", "close": 4.57, "volume": 27142320.0}, {"date": "2026-06-17", "close": 4.41, "volume": 28481870.0}, {"date": "2026-06-18", "close": 4.3, "volume": 29780440.0}, {"date": "2026-06-22", "close": 4.2, "volume": 21944710.0}, {"date": "2026-06-23", "close": 4.01, "volume": 20608470.0}, {"date": "2026-06-24", "close": 3.89, "volume": 28259950.0}, {"date": "2026-06-25", "close": 3.96, "volume": 25332610.0}, {"date": "2026-06-26", "close": 3.94, "volume": 23112420.0}, {"date": "2026-06-29", "close": 3.79, "volume": 31319250.0}, {"date": "2026-06-30", "close": 3.74, "volume": 24155010.0}, {"date": "2026-07-01", "close": 3.82, "volume": 18554730.0}, {"date": "2026-07-02", "close": 4.08, "volume": 32224470.0}, {"date": "2026-07-06", "close": 4.05, "volume": 17868740.0}, {"date": "2026-07-07", "close": 3.94, "volume": 24173670.0}, {"date": "2026-07-08", "close": 3.78, "volume": 30854820.0}, {"date": "2026-07-09", "close": 3.86, "volume": 15737690.0}, {"date": "2026-07-10", "close": 3.85, "volume": 11647400.0}, {"date": "2026-07-13", "close": 3.78, "volume": 24399430.0}, {"date": "2026-07-14", "close": 3.79, "volume": 18631450.0}, {"date": "2026-07-15", "close": 3.8, "volume": 13205770.0}, {"date": "2026-07-16", "close": 3.66, "volume": 19176880.0}, {"date": "2026-07-17", "close": 3.67, "volume": 20133390.0}, {"date": "2026-07-20", "close": 3.65, "volume": 13912230.0}, {"date": "2026-07-21", "close": 3.82, "volume": 24443600.0}, {"date": "2026-07-22", "close": 3.95, "volume": 18697730.0}, {"date": "2026-07-23", "close": 3.84, "volume": 14192300.0}, {"date": "2026-07-24", "close": 3.87, "volume": 10768340.0}], "refreshing": true}