{"ticker": "DC", "overview": {"cik": "1852353", "ticker": "DC", "name": "Dakota Gold Corp.", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099213", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094733", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001104659-26-093503", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000449", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090348", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090341", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088217", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002542", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070021", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070019", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070017", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070016", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070015", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070013", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070011", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070010", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000210", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000209", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068809", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068409", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061151", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057887", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001696", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 611690.0, "net": -611690.0, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "DC", "has_prices": true, "as_of": "2026-07-24", "last": 4.65, "prev_close": 4.68, "change": -0.02999999999999936, "change_pct": -0.006410256410256274, "session_volume": 817960.0, "vwap_5": 4.549413188366245, "vwap_20": 4.358411806391393, "vwap_60": 4.909087217808176, "vwap_250": 5.201911737005262, "high_52w": 7.0, "low_52w": 3.89, "avg_volume_20": 1603180.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-099213", "src": "INSIDERS", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "John William Henris", "who_key": "Henris John William", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on DC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852353/000110465926099213/0001104659-26-099213-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001104659-26-094843", "src": "INSIDERS", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "Jennifer S. Grafton", "who_key": "Grafton Jennifer S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 611690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Boardroom sells $612K of DC", "source_url": "https://www.sec.gov/Archives/edgar/data/1852353/000110465926094843/0001104659-26-094843-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001104659-26-090341", "src": "INSIDERS", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "Shawn Campbell", "who_key": "CAMPBELL SHAWN", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on DC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868424/000110465926090341/0001104659-26-090341-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001104659-26-090348", "src": "INSIDERS", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "Amy Koenig", "who_key": "Koenig Amy", "role": "SVP, CLO, and Corp. Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider files routine paperwork on DC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882418/000110465926090348/0001104659-26-090348-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "13DG-0000093751-26-000449", "src": "13DG", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "Dakota Gold Corp.", "who_key": "Dakota Gold Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Dakota Gold Corp. takes a 5.5% passive stake in DC", "source_url": "https://www.sec.gov/Archives/edgar/data/1852353/0000093751-26-000449-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-002542", "src": "13DG", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in DC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002542-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-001696", "src": "13DG", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001696-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000449", "src": "13DG", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "Dakota Gold Corp.", "who_key": "Dakota Gold Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Dakota Gold Corp. takes a 5.5% passive stake in DC", "source_url": "https://www.sec.gov/Archives/edgar/data/1852353/0000093751-26-000449-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-002542", "src": "13DG", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in DC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002542-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-001696", "src": "13DG", "ticker": "DC", "cik": "1852353", "company": "Dakota Gold Corp.", "company_raw": "Dakota Gold Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001696-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "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": "Dakota Gold Corp. Common Stock", "new_value": "Dakota Gold Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001852353", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001852353", "applied": 1, "detected_at": "2026-09-11T07:47:23.888184"}]}, "key_people": [{"who": "Jennifer S. Grafton", "who_key": "Grafton Jennifer S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 611690.0, "net": -611690.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 611690.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1852353/000110465926094843/0001104659-26-094843-index.htm"}], "latest": {"action": "SELL", "amount": 611690.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1852353/000110465926094843/0001104659-26-094843-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -611690.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099213", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094733", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001104659-26-093503", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000449", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090348", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090341", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088217", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002542", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070021", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070019", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070017", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070016", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070015", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070013", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070011", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070010", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000210", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000209", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068809", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068409", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061151", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057887", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001696", "price_sensitive": false}], "performance": {"ticker": "DC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-05", "close": 6.9, "volume": 829311.0}, {"date": "2022-04-06", "close": 5.41, "volume": 1675183.0}, {"date": "2022-04-07", "close": 5.09, "volume": 836700.0}, {"date": "2022-04-08", "close": 5.06, "volume": 520795.0}, {"date": "2022-04-11", "close": 5.1, "volume": 411449.0}, {"date": "2022-04-12", "close": 4.94, "volume": 252863.0}, {"date": "2022-04-13", "close": 4.7, "volume": 200939.0}, {"date": "2022-04-14", "close": 4.65, "volume": 427478.0}, {"date": "2022-04-18", "close": 4.75, "volume": 114343.0}, {"date": "2022-04-19", "close": 4.78, "volume": 71482.0}, {"date": "2022-04-20", "close": 4.78, "volume": 88366.0}, {"date": "2022-04-21", "close": 4.69, "volume": 109323.0}, {"date": "2022-04-22", "close": 4.59, "volume": 102602.0}, {"date": "2022-04-25", "close": 4.35, "volume": 224829.0}, {"date": "2022-04-26", "close": 4.1, "volume": 154707.0}, {"date": "2022-04-27", "close": 4.11, "volume": 450248.0}, {"date": "2022-04-28", "close": 4.1, "volume": 312181.0}, {"date": "2022-04-29", "close": 4.15, "volume": 2611859.0}, {"date": "2022-05-02", "close": 4.05, "volume": 430512.0}, {"date": "2022-05-03", "close": 4.02, "volume": 85498.0}, {"date": "2022-05-04", "close": 4.05, "volume": 96099.0}, {"date": "2022-05-05", "close": 3.97, "volume": 202875.0}, {"date": "2022-05-06", "close": 3.95, "volume": 282821.0}, {"date": "2022-05-09", "close": 3.78, "volume": 138631.0}, {"date": "2022-05-10", "close": 3.42, "volume": 165129.0}, {"date": "2022-05-11", "close": 3.4, "volume": 84622.0}, {"date": "2022-05-12", "close": 3.2, "volume": 178294.0}, {"date": "2022-05-13", "close": 3.22, "volume": 100732.0}, {"date": "2022-05-16", "close": 3.17, "volume": 50780.0}, {"date": "2022-05-17", "close": 3.25, "volume": 96829.0}, {"date": "2022-05-18", "close": 3.21, "volume": 46015.0}, {"date": "2022-05-19", "close": 3.315, "volume": 99278.0}, {"date": "2022-05-20", "close": 3.31, "volume": 92334.0}, {"date": "2022-05-23", "close": 3.29, "volume": 47608.0}, {"date": "2022-05-24", "close": 3.23, "volume": 36985.0}, {"date": "2022-05-25", "close": 3.18, "volume": 22694.0}, {"date": "2022-05-26", "close": 3.23, "volume": 62450.0}, {"date": "2022-05-27", "close": 3.25, "volume": 106538.0}, {"date": "2022-05-31", "close": 3.26, "volume": 114564.0}, {"date": "2022-06-01", "close": 3.2, "volume": 135716.0}, {"date": "2022-06-02", "close": 3.35, "volume": 210600.0}, {"date": "2022-06-03", "close": 3.37, "volume": 142581.0}, {"date": "2022-06-06", "close": 4.05, "volume": 1876784.0}, {"date": "2022-06-07", "close": 3.7, "volume": 574294.0}, {"date": "2022-06-08", "close": 3.96, "volume": 359865.0}, {"date": "2022-06-09", "close": 3.93, "volume": 442865.0}, {"date": "2022-06-10", "close": 3.96, "volume": 296372.0}, {"date": "2022-06-13", "close": 4.17, "volume": 1958297.0}, {"date": "2022-06-14", "close": 4.3, "volume": 748928.0}, {"date": "2022-06-15", "close": 4.34, "volume": 1342218.0}, {"date": "2022-06-16", "close": 4.27, "volume": 1351033.0}, {"date": "2022-06-17", "close": 4.4, "volume": 4380614.0}, {"date": "2022-06-21", "close": 3.75, "volume": 1314100.0}, {"date": "2022-06-22", "close": 3.76, "volume": 934189.0}, {"date": "2022-06-23", "close": 3.78, "volume": 809824.0}, {"date": "2022-06-24", "close": 3.62, "volume": 8120880.0}, {"date": "2022-06-27", "close": 3.83, "volume": 599656.0}, {"date": "2022-06-28", "close": 3.68, "volume": 251404.0}, {"date": "2022-06-29", "close": 3.66, "volume": 333265.0}, {"date": "2022-06-30", "close": 3.35, "volume": 347267.0}, {"date": "2022-07-01", "close": 3.21, "volume": 257389.0}, {"date": "2022-07-05", "close": 3.06, "volume": 643709.0}, {"date": "2022-07-06", "close": 2.92, "volume": 392324.0}, {"date": "2022-07-07", "close": 3.42, "volume": 528438.0}, {"date": "2022-07-08", "close": 3.56, "volume": 181600.0}, {"date": "2022-07-11", "close": 3.4, "volume": 109433.0}, {"date": "2022-07-12", "close": 3.42, "volume": 255350.0}, {"date": "2022-07-13", "close": 3.51, "volume": 198761.0}, {"date": "2022-07-14", "close": 3.37, "volume": 224139.0}, {"date": "2022-07-15", "close": 3.39, "volume": 283013.0}, {"date": "2022-07-18", "close": 3.4, "volume": 175166.0}, {"date": "2022-07-19", "close": 3.54, "volume": 191931.0}, {"date": "2022-07-20", "close": 3.47, "volume": 136928.0}, {"date": "2022-07-21", "close": 3.69, "volume": 232050.0}, {"date": "2022-07-22", "close": 3.78, "volume": 302675.0}, {"date": "2022-07-25", "close": 3.8, "volume": 155479.0}, {"date": "2022-07-26", "close": 3.92, "volume": 329536.0}, {"date": "2022-07-27", "close": 4.0, "volume": 221707.0}, {"date": "2022-07-28", "close": 4.25, "volume": 465290.0}, {"date": "2022-07-29", "close": 4.47, "volume": 300640.0}, {"date": "2022-08-01", "close": 4.51, "volume": 250722.0}, {"date": "2022-08-02", "close": 4.49, "volume": 290709.0}, {"date": "2022-08-03", "close": 4.29, "volume": 159837.0}, {"date": "2022-08-04", "close": 4.28, "volume": 186832.0}, {"date": "2022-08-05", "close": 4.18, "volume": 87167.0}, {"date": "2022-08-08", "close": 4.4, "volume": 152131.0}, {"date": "2022-08-09", "close": 4.49, "volume": 194616.0}, {"date": "2022-08-10", "close": 4.5, "volume": 304588.0}, {"date": "2022-08-11", "close": 4.44, "volume": 516273.0}, {"date": "2022-08-12", "close": 4.47, "volume": 148284.0}, {"date": "2022-08-15", "close": 4.37, "volume": 96306.0}, {"date": "2022-08-16", "close": 4.39, "volume": 175025.0}, {"date": "2022-08-17", "close": 4.01, "volume": 146958.0}, {"date": "2022-08-18", "close": 4.29, "volume": 83878.0}, {"date": "2022-08-19", "close": 4.01, "volume": 84477.0}, {"date": "2022-08-22", "close": 3.95, "volume": 139059.0}, {"date": "2022-08-23", "close": 4.08, "volume": 114451.0}, {"date": "2022-08-24", "close": 4.17, "volume": 156319.0}, {"date": "2022-08-25", "close": 4.04, "volume": 44083.0}, {"date": "2022-08-26", "close": 3.7, "volume": 123176.0}, {"date": "2022-08-29", "close": 3.64, "volume": 92160.0}, {"date": "2022-08-30", "close": 3.33, "volume": 220713.0}, {"date": "2022-08-31", "close": 3.41, "volume": 73315.0}, {"date": "2022-09-01", "close": 3.01, "volume": 237049.0}, {"date": "2022-09-02", "close": 3.09, "volume": 174736.0}, {"date": "2022-09-06", "close": 3.48, "volume": 371720.0}, {"date": "2022-09-07", "close": 3.6, "volume": 249994.0}, {"date": "2022-09-08", "close": 3.75, "volume": 292725.0}, {"date": "2022-09-09", "close": 3.83, "volume": 216802.0}, {"date": "2022-09-12", "close": 3.83, "volume": 256211.0}, {"date": "2022-09-13", "close": 4.0, "volume": 363872.0}, {"date": "2022-09-14", "close": 3.78, "volume": 195453.0}, {"date": "2022-09-15", "close": 3.39, "volume": 278269.0}, {"date": "2022-09-16", "close": 3.3, "volume": 2589005.0}, {"date": "2022-09-19", "close": 3.19, "volume": 209282.0}, {"date": "2022-09-20", "close": 3.02, "volume": 159583.0}, {"date": "2022-09-21", "close": 3.08, "volume": 150411.0}, {"date": "2022-09-22", "close": 2.97, "volume": 121004.0}, {"date": "2022-09-23", "close": 2.9, "volume": 211623.0}, {"date": "2022-09-26", "close": 2.84, "volume": 112846.0}, {"date": "2022-09-27", "close": 2.85, "volume": 157630.0}, {"date": "2022-09-28", "close": 3.14, "volume": 254316.0}, {"date": "2022-09-29", "close": 2.95, "volume": 135514.0}, {"date": "2022-09-30", "close": 3.05, "volume": 167025.0}, {"date": "2022-10-03", "close": 3.24, "volume": 140318.0}, {"date": "2022-10-04", "close": 3.49, "volume": 149653.0}, {"date": "2022-10-05", "close": 3.29, "volume": 59456.0}, {"date": "2022-10-06", "close": 3.25, "volume": 98287.0}, {"date": "2022-10-07", "close": 3.28, "volume": 81297.0}, {"date": "2022-10-10", "close": 3.28, "volume": 64662.0}, {"date": "2022-10-11", "close": 3.26, "volume": 116554.0}, {"date": "2022-10-12", "close": 3.33, "volume": 111859.0}, {"date": "2022-10-13", "close": 3.39, "volume": 118008.0}, {"date": "2022-10-14", "close": 3.21, "volume": 88331.0}, {"date": "2022-10-17", "close": 3.27, "volume": 118310.0}, {"date": "2022-10-18", "close": 3.24, "volume": 100650.0}, {"date": "2022-10-19", "close": 3.25, "volume": 125913.0}, {"date": "2022-10-20", "close": 3.05, "volume": 133566.0}, {"date": "2022-10-21", "close": 3.26, "volume": 137776.0}, {"date": "2022-10-24", "close": 3.18, "volume": 104224.0}, {"date": "2022-10-25", "close": 3.31, "volume": 118911.0}, {"date": "2022-10-26", "close": 3.43, "volume": 185795.0}, {"date": "2022-10-27", "close": 3.25, "volume": 105101.0}, {"date": "2022-10-28", "close": 3.57, "volume": 1204362.0}, {"date": "2022-10-31", "close": 3.45, "volume": 120573.0}, {"date": "2022-11-01", "close": 3.7, "volume": 132726.0}, {"date": "2022-11-02", "close": 3.57, "volume": 266726.0}, {"date": "2022-11-03", "close": 3.73, "volume": 179984.0}, {"date": "2022-11-04", "close": 3.83, "volume": 186897.0}, {"date": "2022-11-07", "close": 3.95, "volume": 118404.0}, {"date": "2022-11-08", "close": 3.8, "volume": 130215.0}, {"date": "2022-11-09", "close": 3.59, "volume": 68757.0}, {"date": "2022-11-10", "close": 3.99, "volume": 203637.0}, {"date": "2022-11-11", "close": 3.73, "volume": 113517.0}, {"date": "2022-11-14", "close": 3.68, "volume": 144022.0}, {"date": "2022-11-15", "close": 3.66, "volume": 138624.0}, {"date": "2022-11-16", "close": 3.78, "volume": 121261.0}, {"date": "2022-11-17", "close": 3.74, "volume": 114069.0}, {"date": "2022-11-18", "close": 3.72, "volume": 175227.0}, {"date": "2022-11-21", "close": 3.6, "volume": 77386.0}, {"date": "2022-11-22", "close": 3.76, "volume": 81651.0}, {"date": "2022-11-23", "close": 3.69, "volume": 188582.0}, {"date": "2022-11-25", "close": 3.71, "volume": 96684.0}, {"date": "2022-11-28", "close": 3.41, "volume": 57140.0}, {"date": "2022-11-29", "close": 3.36, "volume": 205841.0}, {"date": "2022-11-30", "close": 3.38, "volume": 197996.0}, {"date": "2022-12-01", "close": 3.57, "volume": 864650.0}, {"date": "2022-12-02", "close": 3.6, "volume": 117840.0}, {"date": "2022-12-05", "close": 3.4, "volume": 116049.0}, {"date": "2022-12-06", "close": 3.26, "volume": 132134.0}, {"date": "2022-12-07", "close": 3.2, "volume": 62096.0}, {"date": "2022-12-08", "close": 3.18, "volume": 127961.0}, {"date": "2022-12-09", "close": 3.26, "volume": 115259.0}, {"date": "2022-12-12", "close": 3.07, "volume": 374070.0}, {"date": "2022-12-13", "close": 3.23, "volume": 121640.0}, {"date": "2022-12-14", "close": 3.14, "volume": 143015.0}, {"date": "2022-12-15", "close": 2.98, "volume": 200936.0}, {"date": "2022-12-16", "close": 3.05, "volume": 872542.0}, {"date": "2022-12-19", "close": 2.86, "volume": 152289.0}, {"date": "2022-12-20", "close": 3.15, "volume": 156608.0}, {"date": "2022-12-21", "close": 3.41, "volume": 83341.0}, {"date": "2022-12-22", "close": 3.37, "volume": 97641.0}, {"date": "2022-12-23", "close": 3.33, "volume": 99318.0}, {"date": "2022-12-27", "close": 3.33, "volume": 120485.0}, {"date": "2022-12-28", "close": 3.29, "volume": 77847.0}, {"date": "2022-12-29", "close": 3.27, "volume": 140662.0}, {"date": "2022-12-30", "close": 3.05, "volume": 168926.0}, {"date": "2023-01-03", "close": 3.13, "volume": 72990.0}, {"date": "2023-01-04", "close": 3.18, "volume": 73492.0}, {"date": "2023-01-05", "close": 3.35, "volume": 109771.0}, {"date": "2023-01-06", "close": 3.6, "volume": 119712.0}, {"date": "2023-01-09", "close": 3.54, "volume": 133833.0}, {"date": "2023-01-10", "close": 3.59, "volume": 93301.0}, {"date": "2023-01-11", "close": 3.52, "volume": 115924.0}, {"date": "2023-01-12", "close": 3.56, "volume": 80679.0}, {"date": "2023-01-13", "close": 3.64, "volume": 141421.0}, {"date": "2023-01-17", "close": 3.42, "volume": 138044.0}, {"date": "2023-01-18", "close": 3.33, "volume": 173086.0}, {"date": "2023-01-19", "close": 3.65, "volume": 113928.0}, {"date": "2023-01-20", "close": 3.7, "volume": 127789.0}, {"date": "2023-01-23", "close": 3.81, "volume": 85016.0}, {"date": "2023-01-24", "close": 3.77, "volume": 82552.0}, {"date": "2023-01-25", "close": 3.78, "volume": 54954.0}, {"date": "2023-01-26", "close": 3.57, "volume": 78961.0}, {"date": "2023-01-27", "close": 3.47, "volume": 35209.0}, {"date": "2023-01-30", "close": 3.39, "volume": 67648.0}, {"date": "2023-01-31", "close": 3.51, "volume": 79179.0}, {"date": "2023-02-01", "close": 3.71, "volume": 76291.0}, {"date": "2023-02-02", "close": 3.59, "volume": 119385.0}, {"date": "2023-02-03", "close": 3.47, "volume": 113563.0}, {"date": "2023-02-06", "close": 3.4, "volume": 62358.0}, {"date": "2023-02-07", "close": 3.52, "volume": 105538.0}, {"date": "2023-02-08", "close": 3.56, "volume": 105866.0}, {"date": "2023-02-09", "close": 3.5, "volume": 123929.0}, {"date": "2023-02-10", "close": 3.48, "volume": 114285.0}, {"date": "2023-02-13", "close": 3.15, "volume": 142807.0}, {"date": "2023-02-14", "close": 3.19, "volume": 90182.0}, {"date": "2023-02-15", "close": 3.14, "volume": 87170.0}, {"date": "2023-02-16", "close": 3.05, "volume": 82552.0}, {"date": "2023-02-17", "close": 3.01, "volume": 92088.0}, {"date": "2023-02-21", "close": 2.93, "volume": 166516.0}, {"date": "2023-02-22", "close": 2.86, "volume": 164624.0}, {"date": "2023-02-23", "close": 2.88, "volume": 159765.0}, {"date": "2023-02-24", "close": 2.79, "volume": 126539.0}, {"date": "2023-02-27", "close": 2.82, "volume": 144406.0}, {"date": "2023-02-28", "close": 2.81, "volume": 309589.0}, {"date": "2023-03-01", "close": 2.96, "volume": 255790.0}, {"date": "2023-03-02", "close": 2.89, "volume": 266410.0}, {"date": "2023-03-03", "close": 2.98, "volume": 134550.0}, {"date": "2023-03-06", "close": 2.82, "volume": 216312.0}, {"date": "2023-03-07", "close": 2.63, "volume": 182233.0}, {"date": "2023-03-08", "close": 2.69, "volume": 209121.0}, {"date": "2023-03-09", "close": 2.79, "volume": 116148.0}, {"date": "2023-03-10", "close": 2.88, "volume": 2089356.0}, {"date": "2023-03-13", "close": 3.07, "volume": 210429.0}, {"date": "2023-03-14", "close": 3.15, "volume": 230497.0}, {"date": "2023-03-15", "close": 3.12, "volume": 168934.0}, {"date": "2023-03-16", "close": 3.12, "volume": 212503.0}, {"date": "2023-03-17", "close": 3.45, "volume": 602496.0}, {"date": "2023-03-20", "close": 3.49, "volume": 163394.0}, {"date": "2023-03-21", "close": 3.46, "volume": 148496.0}, {"date": "2023-03-22", "close": 3.39, "volume": 185733.0}, {"date": "2023-03-23", "close": 3.55, "volume": 131410.0}, {"date": "2023-03-24", "close": 3.57, "volume": 300744.0}, {"date": "2023-03-27", "close": 3.46, "volume": 160341.0}, {"date": "2023-03-28", "close": 3.55, "volume": 201423.0}, {"date": "2023-03-29", "close": 3.52, "volume": 124139.0}, {"date": "2023-03-30", "close": 3.6, "volume": 213514.0}, {"date": "2023-03-31", "close": 3.62, "volume": 165300.0}, {"date": "2023-04-03", "close": 3.72, "volume": 250916.0}, {"date": "2023-04-04", "close": 3.69, "volume": 283565.0}, {"date": "2023-04-05", "close": 3.55, "volume": 120854.0}, {"date": "2023-04-06", "close": 3.5, "volume": 152732.0}, {"date": "2023-04-10", "close": 3.51, "volume": 210657.0}, {"date": "2023-04-11", "close": 3.39, "volume": 306937.0}, {"date": "2023-04-12", "close": 3.17, "volume": 200255.0}, {"date": "2023-04-13", "close": 3.45, "volume": 589423.0}, {"date": "2023-04-14", "close": 3.35, "volume": 203387.0}, {"date": "2023-04-17", "close": 3.36, "volume": 138778.0}, {"date": "2023-04-18", "close": 3.46, "volume": 139178.0}, {"date": "2023-04-19", "close": 3.25, "volume": 125101.0}, {"date": "2023-04-20", "close": 3.28, "volume": 93081.0}, {"date": "2023-04-21", "close": 3.29, "volume": 237556.0}, {"date": "2023-04-24", "close": 3.25, "volume": 87201.0}, {"date": "2023-04-25", "close": 3.25, "volume": 180465.0}, {"date": "2023-04-26", "close": 3.28, "volume": 147322.0}, {"date": "2023-04-27", "close": 3.27, "volume": 126100.0}, {"date": "2023-04-28", "close": 3.29, "volume": 162398.0}, {"date": "2023-05-01", "close": 3.29, "volume": 128854.0}, {"date": "2023-05-02", "close": 3.32, "volume": 121122.0}, {"date": "2023-05-03", "close": 3.25, "volume": 141214.0}, {"date": "2023-05-04", "close": 3.46, "volume": 360456.0}, {"date": "2023-05-05", "close": 3.81, "volume": 358012.0}, {"date": "2023-05-08", "close": 3.82, "volume": 272725.0}, {"date": "2023-05-09", "close": 3.69, "volume": 179254.0}, {"date": "2023-05-10", "close": 3.73, "volume": 104330.0}, {"date": "2023-05-11", "close": 3.46, "volume": 352735.0}, {"date": "2023-05-12", "close": 3.39, "volume": 134166.0}, {"date": "2023-05-15", "close": 3.37, "volume": 156695.0}, {"date": "2023-05-16", "close": 3.3, "volume": 228865.0}, {"date": "2023-05-17", "close": 3.21, "volume": 275249.0}, {"date": "2023-05-18", "close": 3.33, "volume": 266595.0}, {"date": "2023-05-19", "close": 3.25, "volume": 185311.0}, {"date": "2023-05-22", "close": 3.34, "volume": 90559.0}, {"date": "2023-05-23", "close": 3.43, "volume": 197424.0}, {"date": "2023-05-24", "close": 3.19, "volume": 142018.0}, {"date": "2023-05-25", "close": 3.09, "volume": 270463.0}, {"date": "2023-05-26", "close": 3.12, "volume": 109494.0}, {"date": "2023-05-30", "close": 3.17, "volume": 173984.0}, {"date": "2023-05-31", "close": 3.31, "volume": 144145.0}, {"date": "2023-06-01", "close": 3.22, "volume": 107508.0}, {"date": "2023-06-02", "close": 3.24, "volume": 130752.0}, {"date": "2023-06-05", "close": 3.11, "volume": 169628.0}, {"date": "2023-06-06", "close": 3.29, "volume": 255138.0}, {"date": "2023-06-07", "close": 3.36, "volume": 163876.0}, {"date": "2023-06-08", "close": 3.35, "volume": 184762.0}, {"date": "2023-06-09", "close": 3.33, "volume": 52792.0}, {"date": "2023-06-12", "close": 3.17, "volume": 136876.0}, {"date": "2023-06-13", "close": 3.12, "volume": 127019.0}, {"date": "2023-06-14", "close": 3.11, "volume": 109092.0}, {"date": "2023-06-15", "close": 3.21, "volume": 96906.0}, {"date": "2023-06-16", "close": 3.23, "volume": 441560.0}, {"date": "2023-06-20", "close": 3.01, "volume": 131884.0}, {"date": "2023-06-21", "close": 3.05, "volume": 83137.0}, {"date": "2023-06-22", "close": 2.98, "volume": 138751.0}, {"date": "2023-06-23", "close": 3.05, "volume": 1338708.0}, {"date": "2023-06-26", "close": 2.99, "volume": 130162.0}, {"date": "2023-06-27", "close": 2.95, "volume": 103806.0}, {"date": "2023-06-28", "close": 2.94, "volume": 91822.0}, {"date": "2023-06-29", "close": 2.97, "volume": 107549.0}, {"date": "2023-06-30", "close": 2.92, "volume": 168503.0}, {"date": "2023-07-03", "close": 2.92, "volume": 95788.0}, {"date": "2023-07-05", "close": 2.91, "volume": 66238.0}, {"date": "2023-07-06", "close": 2.77, "volume": 276753.0}, {"date": "2023-07-07", "close": 2.74, "volume": 102534.0}, {"date": "2023-07-10", "close": 2.81, "volume": 71013.0}, {"date": "2023-07-11", "close": 2.88, "volume": 71421.0}, {"date": "2023-07-12", "close": 2.88, "volume": 219395.0}, {"date": "2023-07-13", "close": 2.9, "volume": 124057.0}, {"date": "2023-07-14", "close": 2.91, "volume": 60820.0}, {"date": "2023-07-17", "close": 2.92, "volume": 82750.0}, {"date": "2023-07-18", "close": 2.95, "volume": 93749.0}, {"date": "2023-07-19", "close": 2.93, "volume": 40978.0}, {"date": "2023-07-20", "close": 2.79, "volume": 100788.0}, {"date": "2023-07-21", "close": 2.79, "volume": 110711.0}, {"date": "2023-07-24", "close": 2.8, "volume": 80267.0}, {"date": "2023-07-25", "close": 2.85, "volume": 118157.0}, {"date": "2023-07-26", "close": 2.88, "volume": 73654.0}, {"date": "2023-07-27", "close": 2.84, "volume": 127066.0}, {"date": "2023-07-28", "close": 2.8, "volume": 151939.0}, {"date": "2023-07-31", "close": 2.94, "volume": 219002.0}, {"date": "2023-08-01", "close": 2.97, "volume": 61333.0}, {"date": "2023-08-02", "close": 2.96, "volume": 89386.0}, {"date": "2023-08-03", "close": 2.89, "volume": 2065920.0}, {"date": "2023-08-04", "close": 3.0, "volume": 309309.0}, {"date": "2023-08-07", "close": 3.0, "volume": 48221.0}, {"date": "2023-08-08", "close": 3.01, "volume": 56419.0}, {"date": "2023-08-09", "close": 3.01, "volume": 170367.0}, {"date": "2023-08-10", "close": 3.0, "volume": 188655.0}, {"date": "2023-08-11", "close": 3.22, "volume": 224279.0}, {"date": "2023-08-14", "close": 3.1, "volume": 110160.0}, {"date": "2023-08-15", "close": 3.09, "volume": 221533.0}, {"date": "2023-08-16", "close": 3.0, "volume": 231726.0}, {"date": "2023-08-17", "close": 2.89, "volume": 343835.0}, {"date": "2023-08-18", "close": 2.92, "volume": 189081.0}, {"date": "2023-08-21", "close": 2.94, "volume": 73883.0}, {"date": "2023-08-22", "close": 2.91, "volume": 98944.0}, {"date": "2023-08-23", "close": 2.93, "volume": 160760.0}, {"date": "2023-08-24", "close": 2.91, "volume": 98245.0}, {"date": "2023-08-25", "close": 2.97, "volume": 73054.0}, {"date": "2023-08-28", "close": 3.03, "volume": 181887.0}, {"date": "2023-08-29", "close": 3.14, "volume": 92249.0}, {"date": "2023-08-30", "close": 3.13, "volume": 197436.0}, {"date": "2023-08-31", "close": 2.88, "volume": 242004.0}, {"date": "2023-09-01", "close": 2.79, "volume": 134084.0}, {"date": "2023-09-05", "close": 2.75, "volume": 195782.0}, {"date": "2023-09-06", "close": 2.7, "volume": 84650.0}, {"date": "2023-09-07", "close": 2.73, "volume": 255207.0}, {"date": "2023-09-08", "close": 2.7, "volume": 224860.0}, {"date": "2023-09-11", "close": 2.71, "volume": 284577.0}, {"date": "2023-09-12", "close": 2.72, "volume": 185480.0}, {"date": "2023-09-13", "close": 2.68, "volume": 96874.0}, {"date": "2023-09-14", "close": 2.75, "volume": 147162.0}, {"date": "2023-09-15", "close": 2.74, "volume": 244873.0}, {"date": "2023-09-18", "close": 2.69, "volume": 150163.0}, {"date": "2023-09-19", "close": 2.63, "volume": 110917.0}, {"date": "2023-09-20", "close": 2.67, "volume": 80282.0}, {"date": "2023-09-21", "close": 2.63, "volume": 112091.0}, {"date": "2023-09-22", "close": 2.53, "volume": 103843.0}, {"date": "2023-09-25", "close": 2.53, "volume": 170372.0}, {"date": "2023-09-26", "close": 2.57, "volume": 155267.0}, {"date": "2023-09-27", "close": 2.65, "volume": 135940.0}, {"date": "2023-09-28", "close": 2.61, "volume": 138959.0}, {"date": "2023-09-29", "close": 2.58, "volume": 178411.0}, {"date": "2023-10-02", "close": 2.42, "volume": 125888.0}, {"date": "2023-10-03", "close": 2.39, "volume": 121060.0}, {"date": "2023-10-04", "close": 2.45, "volume": 151575.0}, {"date": "2023-10-05", "close": 2.5, "volume": 216136.0}, {"date": "2023-10-06", "close": 2.72, "volume": 158786.0}, {"date": "2023-10-09", "close": 2.75, "volume": 106949.0}, {"date": "2023-10-10", "close": 2.75, "volume": 169006.0}, {"date": "2023-10-11", "close": 2.73, "volume": 91999.0}, {"date": "2023-10-12", "close": 2.69, "volume": 1136429.0}, {"date": "2023-10-13", "close": 2.85, "volume": 136360.0}, {"date": "2023-10-16", "close": 2.81, "volume": 97071.0}, {"date": "2023-10-17", "close": 2.82, "volume": 128297.0}, {"date": "2023-10-18", "close": 2.73, "volume": 132715.0}, {"date": "2023-10-19", "close": 2.62, "volume": 124584.0}, {"date": "2023-10-20", "close": 2.71, "volume": 128616.0}, {"date": "2023-10-23", "close": 2.72, "volume": 73624.0}, {"date": "2023-10-24", "close": 2.72, "volume": 71186.0}, {"date": "2023-10-25", "close": 2.7, "volume": 51330.0}, {"date": "2023-10-26", "close": 2.73, "volume": 45237.0}, {"date": "2023-10-27", "close": 2.83, "volume": 135168.0}, {"date": "2023-10-30", "close": 2.86, "volume": 74608.0}, {"date": "2023-10-31", "close": 2.88, "volume": 113371.0}, {"date": "2023-11-01", "close": 2.7, "volume": 102376.0}, {"date": "2023-11-02", "close": 2.72, "volume": 87457.0}, {"date": "2023-11-03", "close": 2.9, "volume": 136683.0}, {"date": "2023-11-06", "close": 2.69, "volume": 102080.0}, {"date": "2023-11-07", "close": 2.63, "volume": 88321.0}, {"date": "2023-11-08", "close": 2.5, "volume": 129208.0}, {"date": "2023-11-09", "close": 2.45, "volume": 133557.0}, {"date": "2023-11-10", "close": 2.43, "volume": 167600.0}, {"date": "2023-11-13", "close": 2.33, "volume": 88119.0}, {"date": "2023-11-14", "close": 2.47, "volume": 141349.0}, {"date": "2023-11-15", "close": 2.41, "volume": 80361.0}, {"date": "2023-11-16", "close": 2.46, "volume": 114016.0}, {"date": "2023-11-17", "close": 2.44, "volume": 129831.0}, {"date": "2023-11-20", "close": 2.46, "volume": 297505.0}, {"date": "2023-11-21", "close": 2.63, "volume": 72513.0}, {"date": "2023-11-22", "close": 2.69, "volume": 97537.0}, {"date": "2023-11-24", "close": 2.77, "volume": 84427.0}, {"date": "2023-11-27", "close": 2.78, "volume": 106411.0}, {"date": "2023-11-28", "close": 2.87, "volume": 195163.0}, {"date": "2023-11-29", "close": 2.96, "volume": 186443.0}, {"date": "2023-11-30", "close": 2.82, "volume": 172591.0}, {"date": "2023-12-01", "close": 2.86, "volume": 159912.0}, {"date": "2023-12-04", "close": 2.81, "volume": 183264.0}, {"date": "2023-12-05", "close": 2.81, "volume": 69876.0}, {"date": "2023-12-06", "close": 2.85, "volume": 100051.0}, {"date": "2023-12-07", "close": 2.81, "volume": 110935.0}, {"date": "2023-12-08", "close": 2.77, "volume": 143137.0}, {"date": "2023-12-11", "close": 2.66, "volume": 182669.0}, {"date": "2023-12-12", "close": 2.49, "volume": 143344.0}, {"date": "2023-12-13", "close": 2.69, "volume": 246848.0}, {"date": "2023-12-14", "close": 2.78, "volume": 270187.0}, {"date": "2023-12-15", "close": 2.75, "volume": 892750.0}, {"date": "2023-12-18", "close": 2.54, "volume": 203757.0}, {"date": "2023-12-19", "close": 2.52, "volume": 185885.0}, {"date": "2023-12-20", "close": 2.58, "volume": 147007.0}, {"date": "2023-12-21", "close": 2.81, "volume": 145421.0}, {"date": "2023-12-22", "close": 2.96, "volume": 150709.0}, {"date": "2023-12-26", "close": 2.84, "volume": 121758.0}, {"date": "2023-12-27", "close": 2.8, "volume": 127780.0}, {"date": "2023-12-28", "close": 2.72, "volume": 108527.0}, {"date": "2023-12-29", "close": 2.62, "volume": 119100.0}, {"date": "2024-01-02", "close": 2.6, "volume": 92404.0}, {"date": "2024-01-03", "close": 2.54, "volume": 232526.0}, {"date": "2024-01-04", "close": 2.45, "volume": 136140.0}, {"date": "2024-01-05", "close": 2.23, "volume": 265028.0}, {"date": "2024-01-08", "close": 2.22, "volume": 170935.0}, {"date": "2024-01-09", "close": 2.14, "volume": 194121.0}, {"date": "2024-01-10", "close": 2.17, "volume": 201362.0}, {"date": "2024-01-11", "close": 2.11, "volume": 256851.0}, {"date": "2024-01-12", "close": 2.12, "volume": 194091.0}, {"date": "2024-01-16", "close": 2.03, "volume": 177791.0}, {"date": "2024-01-17", "close": 2.08, "volume": 159335.0}, {"date": "2024-01-18", "close": 2.2, "volume": 310529.0}, {"date": "2024-01-19", "close": 2.2, "volume": 151457.0}, {"date": "2024-01-22", "close": 2.17, "volume": 87230.0}, {"date": "2024-01-23", "close": 2.29, "volume": 132112.0}, {"date": "2024-01-24", "close": 2.35, "volume": 177004.0}, {"date": "2024-01-25", "close": 2.32, "volume": 134907.0}, {"date": "2024-01-26", "close": 2.33, "volume": 122709.0}, {"date": "2024-01-29", "close": 2.32, "volume": 103872.0}, {"date": "2024-01-30", "close": 2.24, "volume": 57706.0}, {"date": "2024-01-31", "close": 2.1, "volume": 133672.0}, {"date": "2024-02-01", "close": 2.16, "volume": 149503.0}, {"date": "2024-02-02", "close": 2.1, "volume": 106205.0}, {"date": "2024-02-05", "close": 2.0, "volume": 248532.0}, {"date": "2024-02-06", "close": 2.08, "volume": 103681.0}, {"date": "2024-02-07", "close": 2.05, "volume": 81432.0}, {"date": "2024-02-08", "close": 2.08, "volume": 74997.0}, {"date": "2024-02-09", "close": 2.14, "volume": 112385.0}, {"date": "2024-02-12", "close": 2.13, "volume": 146010.0}, {"date": "2024-02-13", "close": 2.0, "volume": 321488.0}, {"date": "2024-02-14", "close": 2.06, "volume": 206000.0}, {"date": "2024-02-15", "close": 2.15, "volume": 158861.0}, {"date": "2024-02-16", "close": 2.05, "volume": 140611.0}, {"date": "2024-02-20", "close": 2.06, "volume": 119947.0}, {"date": "2024-02-21", "close": 1.98, "volume": 284685.0}, {"date": "2024-02-22", "close": 1.99, "volume": 331354.0}, {"date": "2024-02-23", "close": 2.03, "volume": 196322.0}, {"date": "2024-02-26", "close": 2.13, "volume": 144424.0}, {"date": "2024-02-27", "close": 2.09, "volume": 145565.0}, {"date": "2024-02-28", "close": 2.06, "volume": 405352.0}, {"date": "2024-02-29", "close": 2.12, "volume": 100402.0}, {"date": "2024-03-01", "close": 2.14, "volume": 120072.0}, {"date": "2024-03-04", "close": 2.2, "volume": 190662.0}, {"date": "2024-03-05", "close": 2.07, "volume": 139802.0}, {"date": "2024-03-06", "close": 2.13, "volume": 126222.0}, {"date": "2024-03-07", "close": 2.14, "volume": 116420.0}, {"date": "2024-03-08", "close": 2.15, "volume": 384234.0}, {"date": "2024-03-11", "close": 2.13, "volume": 127320.0}, {"date": "2024-03-12", "close": 2.15, "volume": 131109.0}, {"date": "2024-03-13", "close": 2.16, "volume": 156782.0}, {"date": "2024-03-14", "close": 2.13, "volume": 125497.0}, {"date": "2024-03-15", "close": 2.14, "volume": 1159141.0}, {"date": "2024-03-18", "close": 2.02, "volume": 199413.0}, {"date": "2024-03-19", "close": 2.07, "volume": 109511.0}, {"date": "2024-03-20", "close": 2.15, "volume": 184256.0}, {"date": "2024-03-21", "close": 2.26, "volume": 251890.0}, {"date": "2024-03-22", "close": 2.26, "volume": 88410.0}, {"date": "2024-03-25", "close": 2.18, "volume": 125395.0}, {"date": "2024-03-26", "close": 2.16, "volume": 113564.0}, {"date": "2024-03-27", "close": 2.26, "volume": 90009.0}, {"date": "2024-03-28", "close": 2.37, "volume": 153356.0}, {"date": "2024-04-01", "close": 2.37, "volume": 125697.0}, {"date": "2024-04-02", "close": 2.37, "volume": 158741.0}, {"date": "2024-04-03", "close": 2.28, "volume": 234034.0}, {"date": "2024-04-04", "close": 2.45, "volume": 293867.0}, {"date": "2024-04-05", "close": 2.76, "volume": 329008.0}, {"date": "2024-04-08", "close": 2.75, "volume": 221263.0}, {"date": "2024-04-09", "close": 2.67, "volume": 245295.0}, {"date": "2024-04-10", "close": 2.65, "volume": 326179.0}, {"date": "2024-04-11", "close": 2.78, "volume": 208229.0}, {"date": "2024-04-12", "close": 2.79, "volume": 542506.0}, {"date": "2024-04-15", "close": 2.66, "volume": 210545.0}, {"date": "2024-04-16", "close": 2.69, "volume": 178306.0}, {"date": "2024-04-17", "close": 2.55, "volume": 303266.0}, {"date": "2024-04-18", "close": 2.5, "volume": 300338.0}, {"date": "2024-04-19", "close": 2.52, "volume": 253764.0}, {"date": "2024-04-22", "close": 2.38, "volume": 145639.0}, {"date": "2024-04-23", "close": 2.41, "volume": 152726.0}, {"date": "2024-04-24", "close": 2.37, "volume": 197333.0}, {"date": "2024-04-25", "close": 2.52, "volume": 246484.0}, {"date": "2024-04-26", "close": 2.57, "volume": 160786.0}, {"date": "2024-04-29", "close": 2.56, "volume": 106218.0}, {"date": "2024-04-30", "close": 2.66, "volume": 196044.0}, {"date": "2024-05-01", "close": 2.45, "volume": 258603.0}, {"date": "2024-05-02", "close": 2.42, "volume": 180381.0}, {"date": "2024-05-03", "close": 2.45, "volume": 89435.0}, {"date": "2024-05-06", "close": 2.74, "volume": 156988.0}, {"date": "2024-05-07", "close": 2.64, "volume": 208767.0}, {"date": "2024-05-08", "close": 2.47, "volume": 114158.0}, {"date": "2024-05-09", "close": 2.62, "volume": 112332.0}, {"date": "2024-05-10", "close": 2.63, "volume": 159557.0}, {"date": "2024-05-13", "close": 2.7, "volume": 184790.0}, {"date": "2024-05-14", "close": 2.92, "volume": 242430.0}, {"date": "2024-05-15", "close": 2.92, "volume": 177406.0}, {"date": "2024-05-16", "close": 3.01, "volume": 199042.0}, {"date": "2024-05-17", "close": 3.0, "volume": 278656.0}, {"date": "2024-05-20", "close": 3.08, "volume": 217811.0}, {"date": "2024-05-21", "close": 3.06, "volume": 137333.0}, {"date": "2024-05-22", "close": 3.09, "volume": 314147.0}, {"date": "2024-05-23", "close": 3.05, "volume": 127017.0}, {"date": "2024-05-24", "close": 3.08, "volume": 94182.0}, {"date": "2024-05-28", "close": 3.2, "volume": 210519.0}, {"date": "2024-05-29", "close": 3.03, "volume": 312084.0}, {"date": "2024-05-30", "close": 3.05, "volume": 115050.0}, {"date": "2024-05-31", "close": 2.95, "volume": 105550.0}, {"date": "2024-06-03", "close": 2.89, "volume": 116392.0}, {"date": "2024-06-04", "close": 2.78, "volume": 165007.0}, {"date": "2024-06-05", "close": 2.8, "volume": 86043.0}, {"date": "2024-06-06", "close": 2.71, "volume": 138898.0}, {"date": "2024-06-07", "close": 2.64, "volume": 145578.0}, {"date": "2024-06-10", "close": 2.61, "volume": 123473.0}, {"date": "2024-06-11", "close": 2.7, "volume": 76218.0}, {"date": "2024-06-12", "close": 2.62, "volume": 143527.0}, {"date": "2024-06-13", "close": 2.6, "volume": 127175.0}, {"date": "2024-06-14", "close": 2.59, "volume": 56179.0}, {"date": "2024-06-17", "close": 2.38, "volume": 273891.0}, {"date": "2024-06-18", "close": 2.3, "volume": 216410.0}, {"date": "2024-06-20", "close": 2.43, "volume": 287551.0}, {"date": "2024-06-21", "close": 2.35, "volume": 1144758.0}, {"date": "2024-06-24", "close": 2.44, "volume": 200036.0}, {"date": "2024-06-25", "close": 2.46, "volume": 162102.0}, {"date": "2024-06-26", "close": 2.44, "volume": 205675.0}, {"date": "2024-06-27", "close": 2.55, "volume": 3042640.0}, {"date": "2024-06-28", "close": 2.55, "volume": 1508086.0}, {"date": "2024-07-01", "close": 2.35, "volume": 172817.0}, {"date": "2024-07-02", "close": 2.4, "volume": 99650.0}, {"date": "2024-07-03", "close": 2.45, "volume": 586263.0}, {"date": "2024-07-05", "close": 2.44, "volume": 230105.0}, {"date": "2024-07-08", "close": 2.38, "volume": 120972.0}, {"date": "2024-07-09", "close": 2.31, "volume": 135351.0}, {"date": "2024-07-10", "close": 2.43, "volume": 141995.0}, {"date": "2024-07-11", "close": 2.61, "volume": 436544.0}, {"date": "2024-07-12", "close": 2.57, "volume": 194274.0}, {"date": "2024-07-15", "close": 2.56, "volume": 158527.0}, {"date": "2024-07-16", "close": 2.6, "volume": 295735.0}, {"date": "2024-07-17", "close": 2.5, "volume": 235070.0}, {"date": "2024-07-18", "close": 2.46, "volume": 242354.0}, {"date": "2024-07-19", "close": 2.45, "volume": 99877.0}, {"date": "2024-07-22", "close": 2.45, "volume": 149420.0}, {"date": "2024-07-23", "close": 2.44, "volume": 151938.0}, {"date": "2024-07-24", "close": 2.32, "volume": 162453.0}, {"date": "2024-07-25", "close": 2.42, "volume": 241851.0}, {"date": "2024-07-26", "close": 2.39, "volume": 119184.0}, {"date": "2024-07-29", "close": 2.37, "volume": 211558.0}, {"date": "2024-07-30", "close": 2.29, "volume": 172653.0}, {"date": "2024-07-31", "close": 2.38, "volume": 229948.0}, {"date": "2024-08-01", "close": 2.22, "volume": 164417.0}, {"date": "2024-08-02", "close": 2.13, "volume": 210806.0}, {"date": "2024-08-05", "close": 1.93, "volume": 356158.0}, {"date": "2024-08-06", "close": 1.92, "volume": 527332.0}, {"date": "2024-08-07", "close": 1.87, "volume": 214977.0}, {"date": "2024-08-08", "close": 1.9, "volume": 163094.0}, {"date": "2024-08-09", "close": 2.01, "volume": 174127.0}, {"date": "2024-08-12", "close": 2.0, "volume": 183290.0}, {"date": "2024-08-13", "close": 2.01, "volume": 179302.0}, {"date": "2024-08-14", "close": 1.97, "volume": 119231.0}, {"date": "2024-08-15", "close": 2.02, "volume": 147665.0}, {"date": "2024-08-16", "close": 2.05, "volume": 106558.0}, {"date": "2024-08-19", "close": 2.2, "volume": 117555.0}, {"date": "2024-08-20", "close": 2.16, "volume": 110194.0}, {"date": "2024-08-21", "close": 2.21, "volume": 131489.0}, {"date": "2024-08-22", "close": 2.18, "volume": 64920.0}, {"date": "2024-08-23", "close": 2.33, "volume": 157497.0}, {"date": "2024-08-26", "close": 2.16, "volume": 363113.0}, {"date": "2024-08-27", "close": 2.27, "volume": 158012.0}, {"date": "2024-08-28", "close": 2.27, "volume": 111959.0}, {"date": "2024-08-29", "close": 2.4, "volume": 153976.0}, {"date": "2024-08-30", "close": 2.32, "volume": 145287.0}, {"date": "2024-09-03", "close": 2.18, "volume": 116349.0}, {"date": "2024-09-04", "close": 2.14, "volume": 84361.0}, {"date": "2024-09-05", "close": 2.32, "volume": 264237.0}, {"date": "2024-09-06", "close": 2.3, "volume": 170102.0}, {"date": "2024-09-09", "close": 2.23, "volume": 153845.0}, {"date": "2024-09-10", "close": 2.29, "volume": 89563.0}, {"date": "2024-09-11", "close": 2.18, "volume": 115673.0}, {"date": "2024-09-12", "close": 2.24, "volume": 156766.0}, {"date": "2024-09-13", "close": 2.27, "volume": 149832.0}, {"date": "2024-09-16", "close": 2.37, "volume": 328774.0}, {"date": "2024-09-17", "close": 2.37, "volume": 238839.0}, {"date": "2024-09-18", "close": 2.31, "volume": 477476.0}, {"date": "2024-09-19", "close": 2.32, "volume": 223268.0}, {"date": "2024-09-20", "close": 2.36, "volume": 1566190.0}, {"date": "2024-09-23", "close": 2.33, "volume": 154827.0}, {"date": "2024-09-24", "close": 2.38, "volume": 283017.0}, {"date": "2024-09-25", "close": 2.47, "volume": 152837.0}, {"date": "2024-09-26", "close": 2.43, "volume": 176207.0}, {"date": "2024-09-27", "close": 2.38, "volume": 79825.0}, {"date": "2024-09-30", "close": 2.36, "volume": 160268.0}, {"date": "2024-10-01", "close": 2.31, "volume": 142882.0}, {"date": "2024-10-02", "close": 2.33, "volume": 88546.0}, {"date": "2024-10-03", "close": 2.24, "volume": 145013.0}, {"date": "2024-10-04", "close": 2.27, "volume": 63677.0}, {"date": "2024-10-07", "close": 2.3, "volume": 100884.0}, {"date": "2024-10-08", "close": 2.24, "volume": 138057.0}, {"date": "2024-10-09", "close": 2.18, "volume": 251470.0}, {"date": "2024-10-10", "close": 2.19, "volume": 175874.0}, {"date": "2024-10-11", "close": 2.19, "volume": 345993.0}, {"date": "2024-10-14", "close": 2.2, "volume": 118374.0}, {"date": "2024-10-15", "close": 2.19, "volume": 182420.0}, {"date": "2024-10-16", "close": 2.24, "volume": 252292.0}, {"date": "2024-10-17", "close": 2.23, "volume": 132434.0}, {"date": "2024-10-18", "close": 2.42, "volume": 433690.0}, {"date": "2024-10-21", "close": 2.38, "volume": 408759.0}, {"date": "2024-10-22", "close": 2.49, "volume": 329937.0}, {"date": "2024-10-23", "close": 2.48, "volume": 211903.0}, {"date": "2024-10-24", "close": 2.39, "volume": 301531.0}, {"date": "2024-10-25", "close": 2.39, "volume": 223419.0}, {"date": "2024-10-28", "close": 2.45, "volume": 148963.0}, {"date": "2024-10-29", "close": 2.45, "volume": 198175.0}, {"date": "2024-10-30", "close": 2.34, "volume": 111400.0}, {"date": "2024-10-31", "close": 2.19, "volume": 632782.0}, {"date": "2024-11-01", "close": 2.27, "volume": 276104.0}, {"date": "2024-11-04", "close": 2.26, "volume": 185954.0}, {"date": "2024-11-05", "close": 2.31, "volume": 238620.0}, {"date": "2024-11-06", "close": 2.51, "volume": 455399.0}, {"date": "2024-11-07", "close": 2.5, "volume": 251978.0}, {"date": "2024-11-08", "close": 2.43, "volume": 267346.0}, {"date": "2024-11-11", "close": 2.3, "volume": 246470.0}, {"date": "2024-11-12", "close": 2.24, "volume": 515509.0}, {"date": "2024-11-13", "close": 2.22, "volume": 238700.0}, {"date": "2024-11-14", "close": 2.19, "volume": 187743.0}, {"date": "2024-11-15", "close": 2.16, "volume": 192344.0}, {"date": "2024-11-18", "close": 2.17, "volume": 192280.0}, {"date": "2024-11-19", "close": 2.22, "volume": 207202.0}, {"date": "2024-11-20", "close": 2.2, "volume": 174790.0}, {"date": "2024-11-21", "close": 2.25, "volume": 291137.0}, {"date": "2024-11-22", "close": 2.24, "volume": 232987.0}, {"date": "2024-11-25", "close": 2.17, "volume": 237180.0}, {"date": "2024-11-26", "close": 2.19, "volume": 250113.0}, {"date": "2024-11-27", "close": 2.2, "volume": 114335.0}, {"date": "2024-11-29", "close": 2.25, "volume": 113989.0}, {"date": "2024-12-02", "close": 2.13, "volume": 307440.0}, {"date": "2024-12-03", "close": 2.14, "volume": 302394.0}, {"date": "2024-12-04", "close": 2.12, "volume": 489572.0}, {"date": "2024-12-05", "close": 2.23, "volume": 1061447.0}, {"date": "2024-12-06", "close": 2.22, "volume": 515244.0}, {"date": "2024-12-09", "close": 2.27, "volume": 524056.0}, {"date": "2024-12-10", "close": 2.28, "volume": 233812.0}, {"date": "2024-12-11", "close": 2.31, "volume": 336367.0}, {"date": "2024-12-12", "close": 2.28, "volume": 161154.0}, {"date": "2024-12-13", "close": 2.24, "volume": 162911.0}, {"date": "2024-12-16", "close": 2.25, "volume": 232602.0}, {"date": "2024-12-17", "close": 2.23, "volume": 200241.0}, {"date": "2024-12-18", "close": 2.08, "volume": 456473.0}, {"date": "2024-12-19", "close": 2.1, "volume": 572677.0}, {"date": "2024-12-20", "close": 2.16, "volume": 833280.0}, {"date": "2024-12-23", "close": 2.14, "volume": 380855.0}, {"date": "2024-12-24", "close": 2.14, "volume": 235909.0}, {"date": "2024-12-26", "close": 2.18, "volume": 309023.0}, {"date": "2024-12-27", "close": 2.15, "volume": 339222.0}, {"date": "2024-12-30", "close": 2.15, "volume": 284740.0}, {"date": "2024-12-31", "close": 2.2, "volume": 295383.0}, {"date": "2025-01-02", "close": 2.31, "volume": 416246.0}, {"date": "2025-01-03", "close": 2.36, "volume": 306160.0}, {"date": "2025-01-06", "close": 2.31, "volume": 299734.0}, {"date": "2025-01-07", "close": 2.32, "volume": 210370.0}, {"date": "2025-01-08", "close": 2.3, "volume": 188598.0}, {"date": "2025-01-10", "close": 2.27, "volume": 321230.0}, {"date": "2025-01-13", "close": 2.28, "volume": 184870.0}, {"date": "2025-01-14", "close": 2.33, "volume": 317867.0}, {"date": "2025-01-15", "close": 2.34, "volume": 99171.0}, {"date": "2025-01-16", "close": 2.27, "volume": 201849.0}, {"date": "2025-01-17", "close": 2.28, "volume": 127092.0}, {"date": "2025-01-21", "close": 2.32, "volume": 177747.0}, {"date": "2025-01-22", "close": 2.33, "volume": 344581.0}, {"date": "2025-01-23", "close": 2.32, "volume": 127275.0}, {"date": "2025-01-24", "close": 2.33, "volume": 155954.0}, {"date": "2025-01-27", "close": 2.29, "volume": 196173.0}, {"date": "2025-01-28", "close": 2.26, "volume": 229214.0}, {"date": "2025-01-29", "close": 2.25, "volume": 169930.0}, {"date": "2025-01-30", "close": 2.25, "volume": 316733.0}, {"date": "2025-01-31", "close": 2.22, "volume": 393388.0}, {"date": "2025-02-03", "close": 2.3, "volume": 333684.0}, {"date": "2025-02-04", "close": 2.43, "volume": 297099.0}, {"date": "2025-02-05", "close": 2.42, "volume": 255153.0}, {"date": "2025-02-06", "close": 2.51, "volume": 313121.0}, {"date": "2025-02-07", "close": 3.08, "volume": 1592193.0}, {"date": "2025-02-10", "close": 3.12, "volume": 620833.0}, {"date": "2025-02-11", "close": 3.34, "volume": 806101.0}, {"date": "2025-02-12", "close": 3.14, "volume": 607759.0}, {"date": "2025-02-13", "close": 3.25, "volume": 445690.0}, {"date": "2025-02-14", "close": 3.03, "volume": 319153.0}, {"date": "2025-02-18", "close": 3.31, "volume": 579368.0}, {"date": "2025-02-19", "close": 3.26, "volume": 343607.0}, {"date": "2025-02-20", "close": 3.43, "volume": 602937.0}, {"date": "2025-02-21", "close": 3.32, "volume": 520620.0}, {"date": "2025-02-24", "close": 3.11, "volume": 353403.0}, {"date": "2025-02-25", "close": 3.03, "volume": 537354.0}, {"date": "2025-02-26", "close": 3.1, "volume": 335391.0}, {"date": "2025-02-27", "close": 2.97, "volume": 463883.0}, {"date": "2025-02-28", "close": 3.03, "volume": 416690.0}, {"date": "2025-03-03", "close": 2.95, "volume": 228204.0}, {"date": "2025-03-04", "close": 2.97, "volume": 232803.0}, {"date": "2025-03-05", "close": 3.13, "volume": 302071.0}, {"date": "2025-03-06", "close": 3.05, "volume": 241536.0}, {"date": "2025-03-07", "close": 3.04, "volume": 413509.0}, {"date": "2025-03-10", "close": 2.96, "volume": 388673.0}, {"date": "2025-03-11", "close": 2.95, "volume": 2765834.0}, {"date": "2025-03-12", "close": 2.98, "volume": 360565.0}, {"date": "2025-03-13", "close": 2.99, "volume": 590167.0}, {"date": "2025-03-14", "close": 3.18, "volume": 284674.0}, {"date": "2025-03-17", "close": 3.08, "volume": 263388.0}, {"date": "2025-03-18", "close": 3.1, "volume": 1219463.0}, {"date": "2025-03-19", "close": 3.07, "volume": 272663.0}, {"date": "2025-03-20", "close": 3.07, "volume": 323183.0}, {"date": "2025-03-21", "close": 2.8, "volume": 3438790.0}, {"date": "2025-03-24", "close": 2.77, "volume": 438219.0}, {"date": "2025-03-25", "close": 2.71, "volume": 775844.0}, {"date": "2025-03-26", "close": 2.64, "volume": 465874.0}, {"date": "2025-03-27", "close": 2.7, "volume": 839307.0}, {"date": "2025-03-28", "close": 2.63, "volume": 582914.0}, {"date": "2025-03-31", "close": 2.65, "volume": 483916.0}, {"date": "2025-04-01", "close": 2.63, "volume": 305485.0}, {"date": "2025-04-02", "close": 2.64, "volume": 331641.0}, {"date": "2025-04-03", "close": 2.63, "volume": 883112.0}, {"date": "2025-04-04", "close": 2.48, "volume": 1025465.0}, {"date": "2025-04-07", "close": 2.51, "volume": 707468.0}, {"date": "2025-04-08", "close": 2.58, "volume": 612681.0}, {"date": "2025-04-09", "close": 2.66, "volume": 741725.0}, {"date": "2025-04-10", "close": 2.77, "volume": 437271.0}, {"date": "2025-04-11", "close": 2.82, "volume": 485355.0}, {"date": "2025-04-14", "close": 2.85, "volume": 324114.0}, {"date": "2025-04-15", "close": 2.91, "volume": 558665.0}, {"date": "2025-04-16", "close": 2.88, "volume": 571421.0}, {"date": "2025-04-17", "close": 2.82, "volume": 750461.0}, {"date": "2025-04-21", "close": 2.86, "volume": 377437.0}, {"date": "2025-04-22", "close": 2.8, "volume": 540868.0}, {"date": "2025-04-23", "close": 2.75, "volume": 674924.0}, {"date": "2025-04-24", "close": 2.75, "volume": 302412.0}, {"date": "2025-04-25", "close": 2.77, "volume": 539832.0}, {"date": "2025-04-28", "close": 2.77, "volume": 360107.0}, {"date": "2025-04-29", "close": 2.75, "volume": 265378.0}, {"date": "2025-04-30", "close": 2.7, "volume": 657826.0}, {"date": "2025-05-01", "close": 2.66, "volume": 324077.0}, {"date": "2025-05-02", "close": 2.63, "volume": 309382.0}, {"date": "2025-05-05", "close": 2.78, "volume": 460570.0}, {"date": "2025-05-06", "close": 2.78, "volume": 344701.0}, {"date": "2025-05-07", "close": 2.77, "volume": 403119.0}, {"date": "2025-05-08", "close": 2.75, "volume": 321578.0}, {"date": "2025-05-09", "close": 3.08, "volume": 1004314.0}, {"date": "2025-05-12", "close": 2.88, "volume": 667981.0}, {"date": "2025-05-13", "close": 2.87, "volume": 264303.0}, {"date": "2025-05-14", "close": 2.81, "volume": 413004.0}, {"date": "2025-05-15", "close": 2.79, "volume": 279475.0}, {"date": "2025-05-16", "close": 2.85, "volume": 332381.0}, {"date": "2025-05-19", "close": 2.97, "volume": 381580.0}, {"date": "2025-05-20", "close": 2.95, "volume": 268000.0}, {"date": "2025-05-21", "close": 2.96, "volume": 300686.0}, {"date": "2025-05-22", "close": 2.92, "volume": 345158.0}, {"date": "2025-05-23", "close": 3.01, "volume": 382074.0}, {"date": "2025-05-27", "close": 3.1, "volume": 624009.0}, {"date": "2025-05-28", "close": 3.14, "volume": 382489.0}, {"date": "2025-05-29", "close": 3.07, "volume": 303921.0}, {"date": "2025-05-30", "close": 3.06, "volume": 262690.0}, {"date": "2025-06-02", "close": 3.16, "volume": 595945.0}, {"date": "2025-06-03", "close": 3.35, "volume": 1011827.0}, {"date": "2025-06-04", "close": 3.66, "volume": 1162970.0}, {"date": "2025-06-05", "close": 3.83, "volume": 901350.0}, {"date": "2025-06-06", "close": 3.74, "volume": 702588.0}, {"date": "2025-06-09", "close": 4.0, "volume": 494327.0}, {"date": "2025-06-10", "close": 3.84, "volume": 545639.0}, {"date": "2025-06-11", "close": 3.8, "volume": 399465.0}, {"date": "2025-06-12", "close": 3.92, "volume": 287375.0}, {"date": "2025-06-13", "close": 3.94, "volume": 483164.0}, {"date": "2025-06-16", "close": 4.03, "volume": 835631.0}, {"date": "2025-06-17", "close": 3.91, "volume": 393424.0}, {"date": "2025-06-18", "close": 3.88, "volume": 397103.0}, {"date": "2025-06-20", "close": 3.83, "volume": 1981790.0}, {"date": "2025-06-23", "close": 3.87, "volume": 605312.0}, {"date": "2025-06-24", "close": 3.8, "volume": 288651.0}, {"date": "2025-06-25", "close": 3.78, "volume": 244930.0}, {"date": "2025-06-26", "close": 3.84, "volume": 497013.0}, {"date": "2025-06-27", "close": 3.78, "volume": 3745622.0}, {"date": "2025-06-30", "close": 3.69, "volume": 623597.0}, {"date": "2025-07-01", "close": 3.71, "volume": 298140.0}, {"date": "2025-07-02", "close": 3.77, "volume": 503015.0}, {"date": "2025-07-03", "close": 3.78, "volume": 251073.0}, {"date": "2025-07-07", "close": 4.04, "volume": 1293923.0}, {"date": "2025-07-08", "close": 4.06, "volume": 2277575.0}, {"date": "2025-07-09", "close": 4.02, "volume": 905158.0}, {"date": "2025-07-10", "close": 4.14, "volume": 761210.0}, {"date": "2025-07-11", "close": 4.14, "volume": 672411.0}, {"date": "2025-07-14", "close": 4.21, "volume": 644308.0}, {"date": "2025-07-15", "close": 4.1, "volume": 479911.0}, {"date": "2025-07-16", "close": 4.16, "volume": 606735.0}, {"date": "2025-07-17", "close": 4.16, "volume": 620266.0}, {"date": "2025-07-18", "close": 4.12, "volume": 674807.0}, {"date": "2025-07-21", "close": 4.23, "volume": 1278625.0}, {"date": "2025-07-22", "close": 4.36, "volume": 806221.0}, {"date": "2025-07-23", "close": 4.2, "volume": 452869.0}, {"date": "2025-07-24", "close": 4.08, "volume": 614586.0}, {"date": "2025-07-25", "close": 4.02, "volume": 798209.0}, {"date": "2025-07-28", "close": 3.79, "volume": 723880.0}, {"date": "2025-07-29", "close": 3.86, "volume": 617664.0}, {"date": "2025-07-30", "close": 3.66, "volume": 585641.0}, {"date": "2025-07-31", "close": 3.6, "volume": 457065.0}, {"date": "2025-08-01", "close": 3.61, "volume": 708889.0}, {"date": "2025-08-04", "close": 3.76, "volume": 581361.0}, {"date": "2025-08-05", "close": 3.95, "volume": 1000534.0}, {"date": "2025-08-06", "close": 4.02, "volume": 597675.0}, {"date": "2025-08-07", "close": 4.01, "volume": 533115.0}, {"date": "2025-08-08", "close": 4.08, "volume": 675502.0}, {"date": "2025-08-11", "close": 4.1, "volume": 627653.0}, {"date": "2025-08-12", "close": 4.1, "volume": 623907.0}, {"date": "2025-08-13", "close": 4.04, "volume": 341591.0}, {"date": "2025-08-14", "close": 3.99, "volume": 484975.0}, {"date": "2025-08-15", "close": 3.99, "volume": 502459.0}, {"date": "2025-08-18", "close": 3.96, "volume": 418333.0}, {"date": "2025-08-19", "close": 3.75, "volume": 489295.0}, {"date": "2025-08-20", "close": 3.84, "volume": 422947.0}, {"date": "2025-08-21", "close": 3.91, "volume": 493417.0}, {"date": "2025-08-22", "close": 4.05, "volume": 841532.0}, {"date": "2025-08-25", "close": 4.1, "volume": 482593.0}, {"date": "2025-08-26", "close": 4.17, "volume": 594315.0}, {"date": "2025-08-27", "close": 4.18, "volume": 461425.0}, {"date": "2025-08-28", "close": 4.14, "volume": 258300.0}, {"date": "2025-08-29", "close": 4.17, "volume": 671699.0}, {"date": "2025-09-02", "close": 4.33, "volume": 1231091.0}, {"date": "2025-09-03", "close": 4.58, "volume": 1925371.0}, {"date": "2025-09-04", "close": 4.35, "volume": 865428.0}, {"date": "2025-09-05", "close": 4.44, "volume": 2087692.0}, {"date": "2025-09-08", "close": 4.59, "volume": 1002790.0}, {"date": "2025-09-09", "close": 4.53, "volume": 1296440.0}, {"date": "2025-09-10", "close": 4.57, "volume": 967970.0}, {"date": "2025-09-11", "close": 4.87, "volume": 2729444.0}, {"date": "2025-09-12", "close": 4.81, "volume": 1359494.0}, {"date": "2025-09-15", "close": 4.9, "volume": 1248735.0}, {"date": "2025-09-16", "close": 4.48, "volume": 1731213.0}, {"date": "2025-09-17", "close": 4.49, "volume": 1277004.0}, {"date": "2025-09-18", "close": 4.57, "volume": 784781.0}, {"date": "2025-09-19", "close": 4.77, "volume": 2376287.0}, {"date": "2025-09-22", "close": 4.94, "volume": 1113506.0}, {"date": "2025-09-23", "close": 4.71, "volume": 1243438.0}, {"date": "2025-09-24", "close": 4.59, "volume": 696521.0}, {"date": "2025-09-25", "close": 4.53, "volume": 851138.0}, {"date": "2025-09-26", "close": 4.66, "volume": 1360197.0}, {"date": "2025-09-29", "close": 4.7, "volume": 919465.0}, {"date": "2025-09-30", "close": 4.55, "volume": 954981.0}, {"date": "2025-10-01", "close": 4.67, "volume": 1067878.0}, {"date": "2025-10-02", "close": 4.55, "volume": 1576530.0}, {"date": "2025-10-03", "close": 4.49, "volume": 822692.0}, {"date": "2025-10-06", "close": 4.6, "volume": 1578388.0}, {"date": "2025-10-07", "close": 4.82, "volume": 2058308.0}, {"date": "2025-10-08", "close": 5.03, "volume": 1500190.0}, {"date": "2025-10-09", "close": 4.82, "volume": 1266685.0}, {"date": "2025-10-10", "close": 4.82, "volume": 1436051.0}, {"date": "2025-10-13", "close": 4.96, "volume": 845255.0}, {"date": "2025-10-14", "close": 5.04, "volume": 762278.0}, {"date": "2025-10-15", "close": 5.13, "volume": 1523723.0}, {"date": "2025-10-16", "close": 5.28, "volume": 1361762.0}, {"date": "2025-10-17", "close": 4.63, "volume": 2071650.0}, {"date": "2025-10-20", "close": 4.8, "volume": 1189755.0}, {"date": "2025-10-21", "close": 4.24, "volume": 2073133.0}, {"date": "2025-10-22", "close": 4.29, "volume": 1006826.0}, {"date": "2025-10-23", "close": 4.21, "volume": 952332.0}, {"date": "2025-10-24", "close": 4.2, "volume": 719518.0}, {"date": "2025-10-27", "close": 4.0, "volume": 1667750.0}, {"date": "2025-10-28", "close": 4.08, "volume": 1457471.0}, {"date": "2025-10-29", "close": 4.09, "volume": 859430.0}, {"date": "2025-10-30", "close": 4.23, "volume": 649330.0}, {"date": "2025-10-31", "close": 4.08, "volume": 822790.0}, {"date": "2025-11-03", "close": 4.06, "volume": 634576.0}, {"date": "2025-11-04", "close": 3.97, "volume": 805547.0}, {"date": "2025-11-05", "close": 3.98, "volume": 570273.0}, {"date": "2025-11-06", "close": 3.89, "volume": 600439.0}, {"date": "2025-11-07", "close": 4.02, "volume": 812076.0}, {"date": "2025-11-10", "close": 4.21, "volume": 707374.0}, {"date": "2025-11-11", "close": 4.23, "volume": 634387.0}, {"date": "2025-11-12", "close": 4.39, "volume": 793973.0}, {"date": "2025-11-13", "close": 4.21, "volume": 601731.0}, {"date": "2025-11-14", "close": 4.01, "volume": 874593.0}, {"date": "2025-11-17", "close": 4.03, "volume": 724009.0}, {"date": "2025-11-18", "close": 4.05, "volume": 731716.0}, {"date": "2025-11-19", "close": 4.15, "volume": 681334.0}, {"date": "2025-11-20", "close": 3.93, "volume": 861910.0}, {"date": "2025-11-21", "close": 3.95, "volume": 713309.0}, {"date": "2025-11-24", "close": 4.13, "volume": 645374.0}, {"date": "2025-11-25", "close": 4.24, "volume": 406656.0}, {"date": "2025-11-26", "close": 4.49, "volume": 698173.0}, {"date": "2025-11-28", "close": 4.67, "volume": 471145.0}, {"date": "2025-12-01", "close": 4.67, "volume": 870872.0}, {"date": "2025-12-02", "close": 4.61, "volume": 689491.0}, {"date": "2025-12-03", "close": 5.52, "volume": 7506485.0}, {"date": "2025-12-04", "close": 5.43, "volume": 2391587.0}, {"date": "2025-12-05", "close": 5.38, "volume": 1145628.0}, {"date": "2025-12-08", "close": 5.3, "volume": 1141023.0}, {"date": "2025-12-09", "close": 5.49, "volume": 1016935.0}, {"date": "2025-12-10", "close": 5.66, "volume": 986631.0}, {"date": "2025-12-11", "close": 5.71, "volume": 1733969.0}, {"date": "2025-12-12", "close": 5.75, "volume": 1239884.0}, {"date": "2025-12-15", "close": 5.69, "volume": 1138343.0}, {"date": "2025-12-16", "close": 5.52, "volume": 952849.0}, {"date": "2025-12-17", "close": 5.6, "volume": 729188.0}, {"date": "2025-12-18", "close": 5.71, "volume": 765209.0}, {"date": "2025-12-19", "close": 5.82, "volume": 1640303.0}, {"date": "2025-12-22", "close": 6.09, "volume": 1153916.0}, {"date": "2025-12-23", "close": 6.12, "volume": 937005.0}, {"date": "2025-12-24", "close": 6.1, "volume": 608517.0}, {"date": "2025-12-26", "close": 6.23, "volume": 1193232.0}, {"date": "2025-12-29", "close": 5.8, "volume": 1206884.0}, {"date": "2025-12-30", "close": 5.79, "volume": 861594.0}, {"date": "2025-12-31", "close": 5.68, "volume": 1149072.0}, {"date": "2026-01-02", "close": 5.48, "volume": 1072941.0}, {"date": "2026-01-05", "close": 5.46, "volume": 1366242.0}, {"date": "2026-01-06", "close": 5.57, "volume": 1087115.0}, {"date": "2026-01-07", "close": 5.75, "volume": 906298.0}, {"date": "2026-01-08", "close": 5.82, "volume": 1104199.0}, {"date": "2026-01-09", "close": 5.75, "volume": 784276.0}, {"date": "2026-01-12", "close": 6.33, "volume": 2256881.0}, {"date": "2026-01-13", "close": 6.24, "volume": 1936883.0}, {"date": "2026-01-14", "close": 6.16, "volume": 1280368.0}, {"date": "2026-01-15", "close": 6.25, "volume": 1139554.0}, {"date": "2026-01-16", "close": 6.25, "volume": 1648060.0}, {"date": "2026-01-20", "close": 6.36, "volume": 2344390.0}, {"date": "2026-01-21", "close": 6.29, "volume": 2808800.0}, {"date": "2026-01-22", "close": 7.0, "volume": 2817797.0}, {"date": "2026-01-23", "close": 6.87, "volume": 1795669.0}, {"date": "2026-01-26", "close": 6.5, "volume": 2210123.0}, {"date": "2026-01-27", "close": 6.62, "volume": 1552976.0}, {"date": "2026-01-28", "close": 7.0, "volume": 1417492.0}, {"date": "2026-01-29", "close": 6.66, "volume": 1643354.0}, {"date": "2026-01-30", "close": 5.99, "volume": 1674537.0}, {"date": "2026-02-02", "close": 5.89, "volume": 1561354.0}, {"date": "2026-02-03", "close": 6.37, "volume": 1135334.0}, {"date": "2026-02-04", "close": 6.27, "volume": 1251471.0}, {"date": "2026-02-05", "close": 5.86, "volume": 1018291.0}, {"date": "2026-02-06", "close": 6.03, "volume": 1116242.0}, {"date": "2026-02-09", "close": 6.59, "volume": 1577101.0}, {"date": "2026-02-10", "close": 5.85, "volume": 7259320.0}, {"date": "2026-02-11", "close": 6.14, "volume": 2670940.0}, {"date": "2026-02-12", "close": 5.44, "volume": 3529457.0}, {"date": "2026-02-13", "close": 5.84, "volume": 1547028.0}, {"date": "2026-02-17", "close": 5.59, "volume": 1279692.0}, {"date": "2026-02-18", "close": 5.79, "volume": 1478196.0}, {"date": "2026-02-19", "close": 6.0, "volume": 1817988.0}, {"date": "2026-02-20", "close": 6.1, "volume": 1657558.0}, {"date": "2026-02-23", "close": 6.36, "volume": 2535734.0}, {"date": "2026-02-24", "close": 6.55, "volume": 1726115.0}, {"date": "2026-02-25", "close": 6.76, "volume": 1694195.0}, {"date": "2026-02-26", "close": 6.87, "volume": 1103299.0}, {"date": "2026-02-27", "close": 6.96, "volume": 1842964.0}, {"date": "2026-03-02", "close": 6.88, "volume": 1567835.0}, {"date": "2026-03-03", "close": 6.43, "volume": 1173874.0}, {"date": "2026-03-04", "close": 6.22, "volume": 1484508.0}, {"date": "2026-03-05", "close": 6.05, "volume": 1303731.0}, {"date": "2026-03-06", "close": 6.1, "volume": 980202.0}, {"date": "2026-03-09", "close": 5.96, "volume": 1288326.0}, {"date": "2026-03-10", "close": 6.3, "volume": 1445554.0}, {"date": "2026-03-11", "close": 6.17, "volume": 945728.0}, {"date": "2026-03-12", "close": 6.02, "volume": 1205397.0}, {"date": "2026-03-13", "close": 5.51, "volume": 1558267.0}, {"date": "2026-03-16", "close": 5.58, "volume": 1543124.0}, {"date": "2026-03-17", "close": 5.42, "volume": 2073090.0}, {"date": "2026-03-18", "close": 4.97, "volume": 2443279.0}, {"date": "2026-03-19", "close": 4.75, "volume": 3500862.0}, {"date": "2026-03-20", "close": 4.54, "volume": 9913257.0}, {"date": "2026-03-23", "close": 4.54, "volume": 2614284.0}, {"date": "2026-03-24", "close": 4.55, "volume": 2288732.0}, {"date": "2026-03-25", "close": 4.66, "volume": 1566254.0}, {"date": "2026-03-26", "close": 4.46, "volume": 1441452.0}, {"date": "2026-03-27", "close": 4.56, "volume": 1354095.0}, {"date": "2026-03-30", "close": 4.66, "volume": 1424376.0}, {"date": "2026-03-31", "close": 5.05, "volume": 2244324.0}, {"date": "2026-04-01", "close": 5.31, "volume": 2035692.0}, {"date": "2026-04-02", "close": 5.23, "volume": 1097291.0}, {"date": "2026-04-06", "close": 5.25, "volume": 1419459.0}, {"date": "2026-04-07", "close": 5.22, "volume": 983260.0}, {"date": "2026-04-08", "close": 5.4, "volume": 1097557.0}, {"date": "2026-04-09", "close": 5.38, "volume": 911829.0}, {"date": "2026-04-10", "close": 5.42, "volume": 925708.0}, {"date": "2026-04-13", "close": 5.77, "volume": 2683480.0}, {"date": "2026-04-14", "close": 5.71, "volume": 1473977.0}, {"date": "2026-04-15", "close": 5.71, "volume": 869470.0}, {"date": "2026-04-16", "close": 5.83, "volume": 1091596.0}, {"date": "2026-04-17", "close": 6.17, "volume": 1605199.0}, {"date": "2026-04-20", "close": 6.14, "volume": 1065611.0}, {"date": "2026-04-21", "close": 5.8, "volume": 1254583.0}, {"date": "2026-04-22", "close": 6.01, "volume": 1428811.0}, {"date": "2026-04-23", "close": 5.74, "volume": 1248516.0}, {"date": "2026-04-24", "close": 5.7, "volume": 901927.0}, {"date": "2026-04-27", "close": 5.67, "volume": 759985.0}, {"date": "2026-04-28", "close": 5.51, "volume": 1020267.0}, {"date": "2026-04-29", "close": 5.3, "volume": 1086900.0}, {"date": "2026-04-30", "close": 5.38, "volume": 897242.0}, {"date": "2026-05-01", "close": 5.49, "volume": 873498.0}, {"date": "2026-05-04", "close": 5.46, "volume": 733123.0}, {"date": "2026-05-05", "close": 5.38, "volume": 684004.0}, {"date": "2026-05-06", "close": 5.67, "volume": 1337549.0}, {"date": "2026-05-07", "close": 5.83, "volume": 1124412.0}, {"date": "2026-05-08", "close": 6.01, "volume": 692605.0}, {"date": "2026-05-11", "close": 6.39, "volume": 1441959.0}, {"date": "2026-05-12", "close": 6.32, "volume": 1019715.0}, {"date": "2026-05-13", "close": 6.42, "volume": 1033293.0}, {"date": "2026-05-14", "close": 6.25, "volume": 782223.0}, {"date": "2026-05-15", "close": 5.7, "volume": 1222908.0}, {"date": "2026-05-18", "close": 5.58, "volume": 1034283.0}, {"date": "2026-05-19", "close": 5.44, "volume": 1481303.0}, {"date": "2026-05-20", "close": 5.39, "volume": 1344095.0}, {"date": "2026-05-21", "close": 5.37, "volume": 838811.0}, {"date": "2026-05-22", "close": 5.23, "volume": 959342.0}, {"date": "2026-05-26", "close": 5.66, "volume": 1316950.0}, {"date": "2026-05-27", "close": 5.48, "volume": 831112.0}, {"date": "2026-05-28", "close": 5.62, "volume": 1598929.0}, {"date": "2026-05-29", "close": 5.76, "volume": 1301048.0}, {"date": "2026-06-01", "close": 5.98, "volume": 1420652.0}, {"date": "2026-06-02", "close": 5.92, "volume": 1129235.0}, {"date": "2026-06-03", "close": 5.52, "volume": 1016042.0}, {"date": "2026-06-04", "close": 5.63, "volume": 942789.0}, {"date": "2026-06-05", "close": 5.01, "volume": 1306879.0}, {"date": "2026-06-08", "close": 5.05, "volume": 1206895.0}, {"date": "2026-06-09", "close": 4.89, "volume": 1692069.0}, {"date": "2026-06-10", "close": 4.62, "volume": 2350942.0}, {"date": "2026-06-11", "close": 4.69, "volume": 2198812.0}, {"date": "2026-06-12", "close": 4.93, "volume": 1552820.0}, {"date": "2026-06-15", "close": 5.13, "volume": 1940072.0}, {"date": "2026-06-16", "close": 5.21, "volume": 1747382.0}, {"date": "2026-06-17", "close": 5.01, "volume": 1351110.0}, {"date": "2026-06-18", "close": 4.93, "volume": 3636553.0}, {"date": "2026-06-22", "close": 4.6, "volume": 2885996.0}, {"date": "2026-06-23", "close": 4.45, "volume": 1292948.0}, {"date": "2026-06-24", "close": 4.09, "volume": 2604494.0}, {"date": "2026-06-25", "close": 4.08, "volume": 1895805.0}, {"date": "2026-06-26", "close": 4.24, "volume": 6542936.0}, {"date": "2026-06-29", "close": 4.26, "volume": 1850224.0}, {"date": "2026-06-30", "close": 4.26, "volume": 1136843.0}, {"date": "2026-07-01", "close": 4.26, "volume": 1542431.0}, {"date": "2026-07-02", "close": 4.48, "volume": 1435282.0}, {"date": "2026-07-06", "close": 4.51, "volume": 1407058.0}, {"date": "2026-07-07", "close": 4.2, "volume": 1133151.0}, {"date": "2026-07-08", "close": 4.26, "volume": 1393807.0}, {"date": "2026-07-09", "close": 4.5, "volume": 2317050.0}, {"date": "2026-07-10", "close": 4.5, "volume": 1381770.0}, {"date": "2026-07-13", "close": 4.34, "volume": 929196.0}, {"date": "2026-07-14", "close": 4.38, "volume": 1135163.0}, {"date": "2026-07-15", "close": 4.3, "volume": 839863.0}, {"date": "2026-07-16", "close": 4.16, "volume": 1628307.0}, {"date": "2026-07-17", "close": 4.17, "volume": 1110121.0}, {"date": "2026-07-20", "close": 4.16, "volume": 1446679.0}, {"date": "2026-07-21", "close": 4.47, "volume": 1033636.0}, {"date": "2026-07-22", "close": 4.78, "volume": 1737362.0}, {"date": "2026-07-23", "close": 4.68, "volume": 1244777.0}, {"date": "2026-07-24", "close": 4.65, "volume": 817960.0}], "refreshing": true}