{"ticker": "DNN", "overview": {"name": "Denison Mines Corp Ordinary 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": "DNN", "has_prices": true, "as_of": "2026-07-24", "last": 2.91, "prev_close": 3.09, "change": -0.17999999999999972, "change_pct": -0.05825242718446593, "session_volume": 22812600.0, "vwap_5": 2.9790590590104746, "vwap_20": 3.060874225650106, "vwap_60": 3.275203934192665, "vwap_250": 2.9988087356081308, "high_52w": 4.37, "low_52w": 2.27, "avg_volume_20": 23548382.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000080", "src": "13DG", "ticker": "DNN", "cik": "1063259", "company": "DENISON MINES CORP.", "company_raw": "DENISON MINES CORP.", "who": "Denison Mines Corp.", "who_key": "DENISON MINES 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": "DENISON MINES CORP. moves to a 9.7% passive stake in DNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1063259/0000869178-26-000080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000905148-26-002485", "src": "13DG", "ticker": "DNN", "cik": "1063259", "company": "DENISON MINES CORP.", "company_raw": "DENISON MINES CORP.", "who": "Denison Mines Corp.", "who_key": "DENISON MINES 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": "DENISON MINES CORP. moves to a 7.07% passive stake in DNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1063259/0000905148-26-002485-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000869178-26-000020", "src": "13DG", "ticker": "DNN", "cik": "1063259", "company": "DENISON MINES CORP.", "company_raw": "DENISON MINES CORP.", "who": "Denison Mines Corp.", "who_key": "DENISON MINES 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": "DENISON MINES CORP. adjusts its stake in DNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1063259/0000869178-26-000020-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000080", "src": "13DG", "ticker": "DNN", "cik": "1063259", "company": "DENISON MINES CORP.", "company_raw": "DENISON MINES CORP.", "who": "Denison Mines Corp.", "who_key": "DENISON MINES 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": "DENISON MINES CORP. moves to a 9.7% passive stake in DNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1063259/0000869178-26-000080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000905148-26-002485", "src": "13DG", "ticker": "DNN", "cik": "1063259", "company": "DENISON MINES CORP.", "company_raw": "DENISON MINES CORP.", "who": "Denison Mines Corp.", "who_key": "DENISON MINES 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": "DENISON MINES CORP. moves to a 7.07% passive stake in DNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1063259/0000905148-26-002485-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000869178-26-000020", "src": "13DG", "ticker": "DNN", "cik": "1063259", "company": "DENISON MINES CORP.", "company_raw": "DENISON MINES CORP.", "who": "Denison Mines Corp.", "who_key": "DENISON MINES 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": "DENISON MINES CORP. adjusts its stake in DNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1063259/0000869178-26-000020-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}], "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": "Denison Mines Corp Ordinary Shares (Canada)", "new_value": "DENISON MINES CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001063259", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001063259", "applied": 1, "detected_at": "2026-09-11T14:34:41.282463"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DNN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.04, "volume": 3072208.0}, {"date": "2021-07-28", "close": 1.14, "volume": 7187090.0}, {"date": "2021-07-29", "close": 1.15, "volume": 6005916.0}, {"date": "2021-07-30", "close": 1.1, "volume": 4590131.0}, {"date": "2021-08-02", "close": 1.09, "volume": 2601329.0}, {"date": "2021-08-03", "close": 1.08, "volume": 3094546.0}, {"date": "2021-08-04", "close": 1.08, "volume": 3395020.0}, {"date": "2021-08-05", "close": 1.1, "volume": 4125077.0}, {"date": "2021-08-06", "close": 1.1, "volume": 3075561.0}, {"date": "2021-08-09", "close": 1.04, "volume": 5077266.0}, {"date": "2021-08-10", "close": 1.11, "volume": 8913914.0}, {"date": "2021-08-11", "close": 1.11, "volume": 3858706.0}, {"date": "2021-08-12", "close": 1.09, "volume": 2449683.0}, {"date": "2021-08-13", "close": 1.07, "volume": 3262998.0}, {"date": "2021-08-16", "close": 1.03, "volume": 5237608.0}, {"date": "2021-08-17", "close": 1.01, "volume": 4152537.0}, {"date": "2021-08-18", "close": 1.03, "volume": 5142586.0}, {"date": "2021-08-19", "close": 0.982, "volume": 5502841.0}, {"date": "2021-08-20", "close": 1.03, "volume": 5316057.0}, {"date": "2021-08-23", "close": 1.1, "volume": 4948793.0}, {"date": "2021-08-24", "close": 1.08, "volume": 5789848.0}, {"date": "2021-08-25", "close": 1.1, "volume": 3822162.0}, {"date": "2021-08-26", "close": 1.08, "volume": 2514108.0}, {"date": "2021-08-27", "close": 1.13, "volume": 8507074.0}, {"date": "2021-08-30", "close": 1.18, "volume": 5911968.0}, {"date": "2021-08-31", "close": 1.27, "volume": 12844710.0}, {"date": "2021-09-01", "close": 1.29, "volume": 12441450.0}, {"date": "2021-09-02", "close": 1.4, "volume": 25433710.0}, {"date": "2021-09-03", "close": 1.41, "volume": 28505670.0}, {"date": "2021-09-07", "close": 1.51, "volume": 40793030.0}, {"date": "2021-09-08", "close": 1.45, "volume": 18010560.0}, {"date": "2021-09-09", "close": 1.41, "volume": 13266200.0}, {"date": "2021-09-10", "close": 1.59, "volume": 49449280.0}, {"date": "2021-09-13", "close": 1.63, "volume": 50696020.0}, {"date": "2021-09-14", "close": 1.61, "volume": 34029740.0}, {"date": "2021-09-15", "close": 1.78, "volume": 36922300.0}, {"date": "2021-09-16", "close": 1.7, "volume": 21342550.0}, {"date": "2021-09-17", "close": 1.61, "volume": 30629940.0}, {"date": "2021-09-20", "close": 1.41, "volume": 27872930.0}, {"date": "2021-09-21", "close": 1.41, "volume": 25232920.0}, {"date": "2021-09-22", "close": 1.37, "volume": 21543880.0}, {"date": "2021-09-23", "close": 1.45, "volume": 18252040.0}, {"date": "2021-09-24", "close": 1.33, "volume": 22557220.0}, {"date": "2021-09-27", "close": 1.44, "volume": 14377610.0}, {"date": "2021-09-28", "close": 1.38, "volume": 15581510.0}, {"date": "2021-09-29", "close": 1.34, "volume": 11960120.0}, {"date": "2021-09-30", "close": 1.47, "volume": 23730780.0}, {"date": "2021-10-01", "close": 1.51, "volume": 17341690.0}, {"date": "2021-10-04", "close": 1.44, "volume": 22396490.0}, {"date": "2021-10-05", "close": 1.45, "volume": 8597749.0}, {"date": "2021-10-06", "close": 1.35, "volume": 16004780.0}, {"date": "2021-10-07", "close": 1.4, "volume": 8946197.0}, {"date": "2021-10-08", "close": 1.43, "volume": 8919364.0}, {"date": "2021-10-11", "close": 1.43, "volume": 7926887.0}, {"date": "2021-10-12", "close": 1.62, "volume": 28729590.0}, {"date": "2021-10-13", "close": 1.71, "volume": 33212070.0}, {"date": "2021-10-14", "close": 1.65, "volume": 21740420.0}, {"date": "2021-10-15", "close": 1.65, "volume": 9924818.0}, {"date": "2021-10-18", "close": 1.86, "volume": 35873320.0}, {"date": "2021-10-19", "close": 1.84, "volume": 20988270.0}, {"date": "2021-10-20", "close": 1.96, "volume": 15688490.0}, {"date": "2021-10-21", "close": 1.88, "volume": 13124030.0}, {"date": "2021-10-22", "close": 1.86, "volume": 13303080.0}, {"date": "2021-10-25", "close": 1.89, "volume": 14554470.0}, {"date": "2021-10-26", "close": 1.86, "volume": 15018630.0}, {"date": "2021-10-27", "close": 1.74, "volume": 15397780.0}, {"date": "2021-10-28", "close": 1.77, "volume": 11727810.0}, {"date": "2021-10-29", "close": 1.69, "volume": 19666930.0}, {"date": "2021-11-01", "close": 1.77, "volume": 12791250.0}, {"date": "2021-11-02", "close": 1.77, "volume": 9412170.0}, {"date": "2021-11-03", "close": 1.92, "volume": 17875160.0}, {"date": "2021-11-04", "close": 1.94, "volume": 17968050.0}, {"date": "2021-11-05", "close": 1.93, "volume": 11656640.0}, {"date": "2021-11-08", "close": 2.08, "volume": 22823970.0}, {"date": "2021-11-09", "close": 2.12, "volume": 16177360.0}, {"date": "2021-11-10", "close": 1.94, "volume": 22286800.0}, {"date": "2021-11-11", "close": 1.99, "volume": 16950830.0}, {"date": "2021-11-12", "close": 1.97, "volume": 11032430.0}, {"date": "2021-11-15", "close": 1.94, "volume": 10932750.0}, {"date": "2021-11-16", "close": 1.83, "volume": 12799660.0}, {"date": "2021-11-17", "close": 1.76, "volume": 11492220.0}, {"date": "2021-11-18", "close": 1.8, "volume": 8320264.0}, {"date": "2021-11-19", "close": 1.7, "volume": 13145840.0}, {"date": "2021-11-22", "close": 1.6, "volume": 14392490.0}, {"date": "2021-11-23", "close": 1.74, "volume": 14478300.0}, {"date": "2021-11-24", "close": 1.71, "volume": 7201760.0}, {"date": "2021-11-26", "close": 1.63, "volume": 8988515.0}, {"date": "2021-11-29", "close": 1.65, "volume": 7702164.0}, {"date": "2021-11-30", "close": 1.59, "volume": 14446280.0}, {"date": "2021-12-01", "close": 1.48, "volume": 9713954.0}, {"date": "2021-12-02", "close": 1.51, "volume": 9928783.0}, {"date": "2021-12-03", "close": 1.44, "volume": 13688070.0}, {"date": "2021-12-06", "close": 1.43, "volume": 12854500.0}, {"date": "2021-12-07", "close": 1.56, "volume": 7899958.0}, {"date": "2021-12-08", "close": 1.58, "volume": 6785810.0}, {"date": "2021-12-09", "close": 1.49, "volume": 7699861.0}, {"date": "2021-12-10", "close": 1.42, "volume": 12883990.0}, {"date": "2021-12-13", "close": 1.39, "volume": 7583868.0}, {"date": "2021-12-14", "close": 1.37, "volume": 12405500.0}, {"date": "2021-12-15", "close": 1.47, "volume": 9736500.0}, {"date": "2021-12-16", "close": 1.39, "volume": 8782543.0}, {"date": "2021-12-17", "close": 1.39, "volume": 6282013.0}, {"date": "2021-12-20", "close": 1.33, "volume": 14001850.0}, {"date": "2021-12-21", "close": 1.43, "volume": 6634705.0}, {"date": "2021-12-22", "close": 1.4, "volume": 4148819.0}, {"date": "2021-12-23", "close": 1.44, "volume": 3486167.0}, {"date": "2021-12-27", "close": 1.52, "volume": 3683070.0}, {"date": "2021-12-28", "close": 1.45, "volume": 9215360.0}, {"date": "2021-12-29", "close": 1.4, "volume": 4568804.0}, {"date": "2021-12-30", "close": 1.4, "volume": 5714750.0}, {"date": "2021-12-31", "close": 1.37, "volume": 6045051.0}, {"date": "2022-01-03", "close": 1.51, "volume": 11471240.0}, {"date": "2022-01-04", "close": 1.51, "volume": 7002470.0}, {"date": "2022-01-05", "close": 1.58, "volume": 29674470.0}, {"date": "2022-01-06", "close": 1.43, "volume": 18258230.0}, {"date": "2022-01-07", "close": 1.46, "volume": 10506010.0}, {"date": "2022-01-10", "close": 1.43, "volume": 9057737.0}, {"date": "2022-01-11", "close": 1.45, "volume": 6952365.0}, {"date": "2022-01-12", "close": 1.43, "volume": 6417717.0}, {"date": "2022-01-13", "close": 1.37, "volume": 8289017.0}, {"date": "2022-01-14", "close": 1.36, "volume": 9782660.0}, {"date": "2022-01-18", "close": 1.26, "volume": 11908560.0}, {"date": "2022-01-19", "close": 1.27, "volume": 12525730.0}, {"date": "2022-01-20", "close": 1.25, "volume": 9439090.0}, {"date": "2022-01-21", "close": 1.18, "volume": 11592350.0}, {"date": "2022-01-24", "close": 1.21, "volume": 17974770.0}, {"date": "2022-01-25", "close": 1.21, "volume": 9762700.0}, {"date": "2022-01-26", "close": 1.15, "volume": 10958350.0}, {"date": "2022-01-27", "close": 1.1, "volume": 8258184.0}, {"date": "2022-01-28", "close": 1.14, "volume": 9408650.0}, {"date": "2022-01-31", "close": 1.21, "volume": 6493030.0}, {"date": "2022-02-01", "close": 1.23, "volume": 6038628.0}, {"date": "2022-02-02", "close": 1.2, "volume": 5555044.0}, {"date": "2022-02-03", "close": 1.13, "volume": 5036191.0}, {"date": "2022-02-04", "close": 1.18, "volume": 5824379.0}, {"date": "2022-02-07", "close": 1.2, "volume": 4271899.0}, {"date": "2022-02-08", "close": 1.22, "volume": 4417953.0}, {"date": "2022-02-09", "close": 1.35, "volume": 13322310.0}, {"date": "2022-02-10", "close": 1.29, "volume": 11370710.0}, {"date": "2022-02-11", "close": 1.28, "volume": 5917689.0}, {"date": "2022-02-14", "close": 1.24, "volume": 4182572.0}, {"date": "2022-02-15", "close": 1.28, "volume": 3607809.0}, {"date": "2022-02-16", "close": 1.27, "volume": 5058948.0}, {"date": "2022-02-17", "close": 1.23, "volume": 5139866.0}, {"date": "2022-02-18", "close": 1.2, "volume": 4995652.0}, {"date": "2022-02-22", "close": 1.24, "volume": 9641084.0}, {"date": "2022-02-23", "close": 1.25, "volume": 7733134.0}, {"date": "2022-02-24", "close": 1.33, "volume": 17615230.0}, {"date": "2022-02-25", "close": 1.37, "volume": 12640030.0}, {"date": "2022-02-28", "close": 1.49, "volume": 17130940.0}, {"date": "2022-03-01", "close": 1.52, "volume": 10858900.0}, {"date": "2022-03-02", "close": 1.61, "volume": 9473187.0}, {"date": "2022-03-03", "close": 1.52, "volume": 13468330.0}, {"date": "2022-03-04", "close": 1.44, "volume": 17267790.0}, {"date": "2022-03-07", "close": 1.5, "volume": 14358460.0}, {"date": "2022-03-08", "close": 1.62, "volume": 18016960.0}, {"date": "2022-03-09", "close": 1.73, "volume": 28455590.0}, {"date": "2022-03-10", "close": 1.76, "volume": 24410230.0}, {"date": "2022-03-11", "close": 1.64, "volume": 14749610.0}, {"date": "2022-03-14", "close": 1.47, "volume": 15946580.0}, {"date": "2022-03-15", "close": 1.48, "volume": 9677024.0}, {"date": "2022-03-16", "close": 1.47, "volume": 12901950.0}, {"date": "2022-03-17", "close": 1.64, "volume": 12411170.0}, {"date": "2022-03-18", "close": 1.63, "volume": 9873307.0}, {"date": "2022-03-21", "close": 1.71, "volume": 12902790.0}, {"date": "2022-03-22", "close": 1.73, "volume": 7400406.0}, {"date": "2022-03-23", "close": 1.69, "volume": 9389637.0}, {"date": "2022-03-24", "close": 1.72, "volume": 8611712.0}, {"date": "2022-03-25", "close": 1.67, "volume": 8988006.0}, {"date": "2022-03-28", "close": 1.55, "volume": 13074770.0}, {"date": "2022-03-29", "close": 1.65, "volume": 12545720.0}, {"date": "2022-03-30", "close": 1.63, "volume": 9618670.0}, {"date": "2022-03-31", "close": 1.6, "volume": 15469950.0}, {"date": "2022-04-01", "close": 1.64, "volume": 7159051.0}, {"date": "2022-04-04", "close": 1.63, "volume": 6404176.0}, {"date": "2022-04-05", "close": 1.61, "volume": 15027000.0}, {"date": "2022-04-06", "close": 1.61, "volume": 11174980.0}, {"date": "2022-04-07", "close": 1.79, "volume": 24502710.0}, {"date": "2022-04-08", "close": 1.75, "volume": 12716140.0}, {"date": "2022-04-11", "close": 1.73, "volume": 10841660.0}, {"date": "2022-04-12", "close": 1.74, "volume": 9742398.0}, {"date": "2022-04-13", "close": 1.79, "volume": 17056580.0}, {"date": "2022-04-14", "close": 1.74, "volume": 9366358.0}, {"date": "2022-04-18", "close": 1.7, "volume": 9504379.0}, {"date": "2022-04-19", "close": 1.6, "volume": 13073120.0}, {"date": "2022-04-20", "close": 1.67, "volume": 11416560.0}, {"date": "2022-04-21", "close": 1.51, "volume": 12698370.0}, {"date": "2022-04-22", "close": 1.43, "volume": 14795510.0}, {"date": "2022-04-25", "close": 1.38, "volume": 14023840.0}, {"date": "2022-04-26", "close": 1.3, "volume": 11602110.0}, {"date": "2022-04-27", "close": 1.31, "volume": 10426670.0}, {"date": "2022-04-28", "close": 1.36, "volume": 9460209.0}, {"date": "2022-04-29", "close": 1.31, "volume": 9218099.0}, {"date": "2022-05-02", "close": 1.26, "volume": 8373677.0}, {"date": "2022-05-03", "close": 1.3, "volume": 6608152.0}, {"date": "2022-05-04", "close": 1.36, "volume": 8431031.0}, {"date": "2022-05-05", "close": 1.22, "volume": 12283690.0}, {"date": "2022-05-06", "close": 1.2, "volume": 8609516.0}, {"date": "2022-05-09", "close": 1.05, "volume": 18126190.0}, {"date": "2022-05-10", "close": 1.08, "volume": 10541090.0}, {"date": "2022-05-11", "close": 1.03, "volume": 9503491.0}, {"date": "2022-05-12", "close": 1.02, "volume": 15548950.0}, {"date": "2022-05-13", "close": 1.09, "volume": 10504870.0}, {"date": "2022-05-16", "close": 1.09, "volume": 9447214.0}, {"date": "2022-05-17", "close": 1.19, "volume": 10510920.0}, {"date": "2022-05-18", "close": 1.1, "volume": 7480761.0}, {"date": "2022-05-19", "close": 1.13, "volume": 7722297.0}, {"date": "2022-05-20", "close": 1.13, "volume": 6364781.0}, {"date": "2022-05-23", "close": 1.16, "volume": 6157517.0}, {"date": "2022-05-24", "close": 1.13, "volume": 5375585.0}, {"date": "2022-05-25", "close": 1.15, "volume": 4634045.0}, {"date": "2022-05-26", "close": 1.19, "volume": 5476359.0}, {"date": "2022-05-27", "close": 1.24, "volume": 5258774.0}, {"date": "2022-05-31", "close": 1.22, "volume": 6430888.0}, {"date": "2022-06-01", "close": 1.21, "volume": 5319815.0}, {"date": "2022-06-02", "close": 1.27, "volume": 6258088.0}, {"date": "2022-06-03", "close": 1.24, "volume": 4299206.0}, {"date": "2022-06-06", "close": 1.26, "volume": 4137582.0}, {"date": "2022-06-07", "close": 1.37, "volume": 17743210.0}, {"date": "2022-06-08", "close": 1.33, "volume": 13201500.0}, {"date": "2022-06-09", "close": 1.24, "volume": 6768232.0}, {"date": "2022-06-10", "close": 1.22, "volume": 6361655.0}, {"date": "2022-06-13", "close": 1.09, "volume": 6123462.0}, {"date": "2022-06-14", "close": 1.02, "volume": 9336841.0}, {"date": "2022-06-15", "close": 1.07, "volume": 7325270.0}, {"date": "2022-06-16", "close": 0.9959, "volume": 9845074.0}, {"date": "2022-06-17", "close": 1.0, "volume": 7577734.0}, {"date": "2022-06-21", "close": 1.06, "volume": 5044375.0}, {"date": "2022-06-22", "close": 1.02, "volume": 6712407.0}, {"date": "2022-06-23", "close": 0.9994, "volume": 7669516.0}, {"date": "2022-06-24", "close": 1.09, "volume": 6766016.0}, {"date": "2022-06-27", "close": 1.1, "volume": 5152576.0}, {"date": "2022-06-28", "close": 1.05, "volume": 3697118.0}, {"date": "2022-06-29", "close": 1.0, "volume": 6891649.0}, {"date": "2022-06-30", "close": 1.04, "volume": 6522161.0}, {"date": "2022-07-01", "close": 1.04, "volume": 4308273.0}, {"date": "2022-07-05", "close": 0.9513, "volume": 6974307.0}, {"date": "2022-07-06", "close": 0.94, "volume": 6114290.0}, {"date": "2022-07-07", "close": 1.04, "volume": 6363088.0}, {"date": "2022-07-08", "close": 1.05, "volume": 2862002.0}, {"date": "2022-07-11", "close": 0.997, "volume": 2828186.0}, {"date": "2022-07-12", "close": 0.98, "volume": 1899183.0}, {"date": "2022-07-13", "close": 0.9801, "volume": 2418676.0}, {"date": "2022-07-14", "close": 1.05, "volume": 6312980.0}, {"date": "2022-07-15", "close": 1.04, "volume": 2294681.0}, {"date": "2022-07-18", "close": 1.07, "volume": 6375258.0}, {"date": "2022-07-19", "close": 1.16, "volume": 5236570.0}, {"date": "2022-07-20", "close": 1.19, "volume": 3959390.0}, {"date": "2022-07-21", "close": 1.13, "volume": 4497190.0}, {"date": "2022-07-22", "close": 1.05, "volume": 3346868.0}, {"date": "2022-07-25", "close": 1.12, "volume": 3390924.0}, {"date": "2022-07-26", "close": 1.13, "volume": 4729284.0}, {"date": "2022-07-27", "close": 1.21, "volume": 6331570.0}, {"date": "2022-07-28", "close": 1.23, "volume": 5764542.0}, {"date": "2022-07-29", "close": 1.19, "volume": 10384320.0}, {"date": "2022-08-01", "close": 1.15, "volume": 2413935.0}, {"date": "2022-08-02", "close": 1.19, "volume": 4497470.0}, {"date": "2022-08-03", "close": 1.19, "volume": 3344262.0}, {"date": "2022-08-04", "close": 1.15, "volume": 5170128.0}, {"date": "2022-08-05", "close": 1.16, "volume": 5343030.0}, {"date": "2022-08-08", "close": 1.24, "volume": 7593989.0}, {"date": "2022-08-09", "close": 1.18, "volume": 3095759.0}, {"date": "2022-08-10", "close": 1.19, "volume": 3767559.0}, {"date": "2022-08-11", "close": 1.21, "volume": 4005695.0}, {"date": "2022-08-12", "close": 1.21, "volume": 2582893.0}, {"date": "2022-08-15", "close": 1.17, "volume": 2784198.0}, {"date": "2022-08-16", "close": 1.16, "volume": 3834742.0}, {"date": "2022-08-17", "close": 1.09, "volume": 5071671.0}, {"date": "2022-08-18", "close": 1.11, "volume": 3188559.0}, {"date": "2022-08-19", "close": 1.05, "volume": 5825359.0}, {"date": "2022-08-22", "close": 1.06, "volume": 5254915.0}, {"date": "2022-08-23", "close": 1.1, "volume": 3875859.0}, {"date": "2022-08-24", "close": 1.28, "volume": 18411600.0}, {"date": "2022-08-25", "close": 1.26, "volume": 12459720.0}, {"date": "2022-08-26", "close": 1.21, "volume": 6261907.0}, {"date": "2022-08-29", "close": 1.35, "volume": 20168600.0}, {"date": "2022-08-30", "close": 1.4, "volume": 19333060.0}, {"date": "2022-08-31", "close": 1.41, "volume": 13876590.0}, {"date": "2022-09-01", "close": 1.3, "volume": 11302270.0}, {"date": "2022-09-02", "close": 1.33, "volume": 9516150.0}, {"date": "2022-09-06", "close": 1.33, "volume": 10958790.0}, {"date": "2022-09-07", "close": 1.34, "volume": 4976298.0}, {"date": "2022-09-08", "close": 1.45, "volume": 11823960.0}, {"date": "2022-09-09", "close": 1.45, "volume": 10418470.0}, {"date": "2022-09-12", "close": 1.42, "volume": 4924945.0}, {"date": "2022-09-13", "close": 1.39, "volume": 10549430.0}, {"date": "2022-09-14", "close": 1.39, "volume": 7177420.0}, {"date": "2022-09-15", "close": 1.31, "volume": 8296807.0}, {"date": "2022-09-16", "close": 1.26, "volume": 7333963.0}, {"date": "2022-09-19", "close": 1.26, "volume": 5725302.0}, {"date": "2022-09-20", "close": 1.24, "volume": 3208672.0}, {"date": "2022-09-21", "close": 1.23, "volume": 5696185.0}, {"date": "2022-09-22", "close": 1.16, "volume": 5631109.0}, {"date": "2022-09-23", "close": 1.08, "volume": 6565287.0}, {"date": "2022-09-26", "close": 1.06, "volume": 5508383.0}, {"date": "2022-09-27", "close": 1.12, "volume": 5822372.0}, {"date": "2022-09-28", "close": 1.21, "volume": 5164032.0}, {"date": "2022-09-29", "close": 1.16, "volume": 4296052.0}, {"date": "2022-09-30", "close": 1.19, "volume": 13343200.0}, {"date": "2022-10-03", "close": 1.2, "volume": 3984844.0}, {"date": "2022-10-04", "close": 1.27, "volume": 4886746.0}, {"date": "2022-10-05", "close": 1.26, "volume": 3421492.0}, {"date": "2022-10-06", "close": 1.23, "volume": 2432964.0}, {"date": "2022-10-07", "close": 1.19, "volume": 3194568.0}, {"date": "2022-10-10", "close": 1.11, "volume": 3487124.0}, {"date": "2022-10-11", "close": 1.12, "volume": 5876937.0}, {"date": "2022-10-12", "close": 1.14, "volume": 6239121.0}, {"date": "2022-10-13", "close": 1.18, "volume": 5469635.0}, {"date": "2022-10-14", "close": 1.1, "volume": 5249033.0}, {"date": "2022-10-17", "close": 1.22, "volume": 8120644.0}, {"date": "2022-10-18", "close": 1.22, "volume": 3902275.0}, {"date": "2022-10-19", "close": 1.2, "volume": 2315118.0}, {"date": "2022-10-20", "close": 1.17, "volume": 2423195.0}, {"date": "2022-10-21", "close": 1.23, "volume": 4016858.0}, {"date": "2022-10-24", "close": 1.19, "volume": 3931388.0}, {"date": "2022-10-25", "close": 1.23, "volume": 3672882.0}, {"date": "2022-10-26", "close": 1.3, "volume": 5169821.0}, {"date": "2022-10-27", "close": 1.25, "volume": 3649496.0}, {"date": "2022-10-28", "close": 1.27, "volume": 3482687.0}, {"date": "2022-10-31", "close": 1.27, "volume": 2891271.0}, {"date": "2022-11-01", "close": 1.22, "volume": 2700547.0}, {"date": "2022-11-02", "close": 1.13, "volume": 6530083.0}, {"date": "2022-11-03", "close": 1.16, "volume": 3433625.0}, {"date": "2022-11-04", "close": 1.18, "volume": 3547134.0}, {"date": "2022-11-07", "close": 1.24, "volume": 3616527.0}, {"date": "2022-11-08", "close": 1.26, "volume": 4108349.0}, {"date": "2022-11-09", "close": 1.17, "volume": 4310878.0}, {"date": "2022-11-10", "close": 1.24, "volume": 4512646.0}, {"date": "2022-11-11", "close": 1.27, "volume": 8013198.0}, {"date": "2022-11-14", "close": 1.26, "volume": 3673041.0}, {"date": "2022-11-15", "close": 1.26, "volume": 3770645.0}, {"date": "2022-11-16", "close": 1.21, "volume": 3187343.0}, {"date": "2022-11-17", "close": 1.2, "volume": 3423356.0}, {"date": "2022-11-18", "close": 1.18, "volume": 3589650.0}, {"date": "2022-11-21", "close": 1.15, "volume": 4426371.0}, {"date": "2022-11-22", "close": 1.22, "volume": 4121548.0}, {"date": "2022-11-23", "close": 1.21, "volume": 2683394.0}, {"date": "2022-11-25", "close": 1.21, "volume": 1520766.0}, {"date": "2022-11-28", "close": 1.15, "volume": 3839324.0}, {"date": "2022-11-29", "close": 1.18, "volume": 2071427.0}, {"date": "2022-11-30", "close": 1.22, "volume": 5174252.0}, {"date": "2022-12-01", "close": 1.19, "volume": 2296573.0}, {"date": "2022-12-02", "close": 1.18, "volume": 1784908.0}, {"date": "2022-12-05", "close": 1.12, "volume": 4192714.0}, {"date": "2022-12-06", "close": 1.08, "volume": 4400868.0}, {"date": "2022-12-07", "close": 1.1, "volume": 5368422.0}, {"date": "2022-12-08", "close": 1.15, "volume": 4789620.0}, {"date": "2022-12-09", "close": 1.11, "volume": 3182377.0}, {"date": "2022-12-12", "close": 1.17, "volume": 6465936.0}, {"date": "2022-12-13", "close": 1.14, "volume": 5251218.0}, {"date": "2022-12-14", "close": 1.11, "volume": 3465985.0}, {"date": "2022-12-15", "close": 1.15, "volume": 5427349.0}, {"date": "2022-12-16", "close": 1.17, "volume": 4839465.0}, {"date": "2022-12-19", "close": 1.1, "volume": 5106042.0}, {"date": "2022-12-20", "close": 1.11, "volume": 3469965.0}, {"date": "2022-12-21", "close": 1.2, "volume": 4841748.0}, {"date": "2022-12-22", "close": 1.17, "volume": 3478050.0}, {"date": "2022-12-23", "close": 1.16, "volume": 1809876.0}, {"date": "2022-12-27", "close": 1.14, "volume": 3960023.0}, {"date": "2022-12-28", "close": 1.12, "volume": 5069391.0}, {"date": "2022-12-29", "close": 1.14, "volume": 2694297.0}, {"date": "2022-12-30", "close": 1.15, "volume": 5551430.0}, {"date": "2023-01-03", "close": 1.11, "volume": 5160224.0}, {"date": "2023-01-04", "close": 1.13, "volume": 4297501.0}, {"date": "2023-01-05", "close": 1.12, "volume": 3329396.0}, {"date": "2023-01-06", "close": 1.22, "volume": 6561302.0}, {"date": "2023-01-09", "close": 1.3, "volume": 10463450.0}, {"date": "2023-01-10", "close": 1.35, "volume": 6731923.0}, {"date": "2023-01-11", "close": 1.35, "volume": 3744368.0}, {"date": "2023-01-12", "close": 1.35, "volume": 4224841.0}, {"date": "2023-01-13", "close": 1.35, "volume": 3153554.0}, {"date": "2023-01-17", "close": 1.3, "volume": 5082597.0}, {"date": "2023-01-18", "close": 1.24, "volume": 6327255.0}, {"date": "2023-01-19", "close": 1.26, "volume": 3483976.0}, {"date": "2023-01-20", "close": 1.35, "volume": 4953904.0}, {"date": "2023-01-23", "close": 1.37, "volume": 3858772.0}, {"date": "2023-01-24", "close": 1.43, "volume": 9078263.0}, {"date": "2023-01-25", "close": 1.43, "volume": 6231592.0}, {"date": "2023-01-26", "close": 1.42, "volume": 4844001.0}, {"date": "2023-01-27", "close": 1.44, "volume": 5210233.0}, {"date": "2023-01-30", "close": 1.47, "volume": 11686330.0}, {"date": "2023-01-31", "close": 1.44, "volume": 5898747.0}, {"date": "2023-02-01", "close": 1.5, "volume": 9642019.0}, {"date": "2023-02-02", "close": 1.43, "volume": 6930770.0}, {"date": "2023-02-03", "close": 1.37, "volume": 6677850.0}, {"date": "2023-02-06", "close": 1.32, "volume": 7598655.0}, {"date": "2023-02-07", "close": 1.35, "volume": 5895697.0}, {"date": "2023-02-08", "close": 1.33, "volume": 2691478.0}, {"date": "2023-02-09", "close": 1.35, "volume": 5520576.0}, {"date": "2023-02-10", "close": 1.36, "volume": 2807204.0}, {"date": "2023-02-13", "close": 1.33, "volume": 2707146.0}, {"date": "2023-02-14", "close": 1.37, "volume": 5256923.0}, {"date": "2023-02-15", "close": 1.39, "volume": 4573269.0}, {"date": "2023-02-16", "close": 1.33, "volume": 3290250.0}, {"date": "2023-02-17", "close": 1.31, "volume": 4599347.0}, {"date": "2023-02-21", "close": 1.22, "volume": 4906729.0}, {"date": "2023-02-22", "close": 1.22, "volume": 3326499.0}, {"date": "2023-02-23", "close": 1.23, "volume": 4375699.0}, {"date": "2023-02-24", "close": 1.2, "volume": 4418287.0}, {"date": "2023-02-27", "close": 1.25, "volume": 3437922.0}, {"date": "2023-02-28", "close": 1.25, "volume": 3184260.0}, {"date": "2023-03-01", "close": 1.33, "volume": 4152350.0}, {"date": "2023-03-02", "close": 1.26, "volume": 5467368.0}, {"date": "2023-03-03", "close": 1.28, "volume": 3949506.0}, {"date": "2023-03-06", "close": 1.23, "volume": 2276288.0}, {"date": "2023-03-07", "close": 1.17, "volume": 4907975.0}, {"date": "2023-03-08", "close": 1.16, "volume": 8977393.0}, {"date": "2023-03-09", "close": 1.15, "volume": 5919206.0}, {"date": "2023-03-10", "close": 1.07, "volume": 10347340.0}, {"date": "2023-03-13", "close": 1.05, "volume": 7326623.0}, {"date": "2023-03-14", "close": 1.05, "volume": 3702300.0}, {"date": "2023-03-15", "close": 1.02, "volume": 14083360.0}, {"date": "2023-03-16", "close": 1.01, "volume": 12543900.0}, {"date": "2023-03-17", "close": 1.03, "volume": 8368917.0}, {"date": "2023-03-20", "close": 1.02, "volume": 3214306.0}, {"date": "2023-03-21", "close": 1.02, "volume": 4425593.0}, {"date": "2023-03-22", "close": 0.99, "volume": 3764666.0}, {"date": "2023-03-23", "close": 0.9803, "volume": 3317464.0}, {"date": "2023-03-24", "close": 0.9731, "volume": 3925395.0}, {"date": "2023-03-27", "close": 0.99, "volume": 1896657.0}, {"date": "2023-03-28", "close": 1.02, "volume": 1751101.0}, {"date": "2023-03-29", "close": 1.05, "volume": 3146710.0}, {"date": "2023-03-30", "close": 1.1, "volume": 6022601.0}, {"date": "2023-03-31", "close": 1.09, "volume": 3102493.0}, {"date": "2023-04-03", "close": 1.08, "volume": 3205209.0}, {"date": "2023-04-04", "close": 1.03, "volume": 4825717.0}, {"date": "2023-04-05", "close": 1.01, "volume": 6311439.0}, {"date": "2023-04-06", "close": 1.0, "volume": 6954737.0}, {"date": "2023-04-10", "close": 1.04, "volume": 1931070.0}, {"date": "2023-04-11", "close": 1.05, "volume": 2420866.0}, {"date": "2023-04-12", "close": 1.03, "volume": 2951301.0}, {"date": "2023-04-13", "close": 1.07, "volume": 3231692.0}, {"date": "2023-04-14", "close": 1.04, "volume": 1925244.0}, {"date": "2023-04-17", "close": 1.03, "volume": 3532257.0}, {"date": "2023-04-18", "close": 1.02, "volume": 2980357.0}, {"date": "2023-04-19", "close": 1.01, "volume": 3782883.0}, {"date": "2023-04-20", "close": 1.01, "volume": 2108449.0}, {"date": "2023-04-21", "close": 1.02, "volume": 3141016.0}, {"date": "2023-04-24", "close": 1.02, "volume": 2090696.0}, {"date": "2023-04-25", "close": 1.03, "volume": 3669310.0}, {"date": "2023-04-26", "close": 1.01, "volume": 4436613.0}, {"date": "2023-04-27", "close": 1.06, "volume": 2629613.0}, {"date": "2023-04-28", "close": 1.1, "volume": 3186319.0}, {"date": "2023-05-01", "close": 1.03, "volume": 2531889.0}, {"date": "2023-05-02", "close": 1.03, "volume": 2305258.0}, {"date": "2023-05-03", "close": 1.03, "volume": 2325124.0}, {"date": "2023-05-04", "close": 1.03, "volume": 1787920.0}, {"date": "2023-05-05", "close": 1.06, "volume": 2650937.0}, {"date": "2023-05-08", "close": 1.09, "volume": 2524502.0}, {"date": "2023-05-09", "close": 1.15, "volume": 5153676.0}, {"date": "2023-05-10", "close": 1.13, "volume": 3308971.0}, {"date": "2023-05-11", "close": 1.11, "volume": 3391449.0}, {"date": "2023-05-12", "close": 1.1, "volume": 1445196.0}, {"date": "2023-05-15", "close": 1.13, "volume": 1448531.0}, {"date": "2023-05-16", "close": 1.09, "volume": 1985477.0}, {"date": "2023-05-17", "close": 1.09, "volume": 1782927.0}, {"date": "2023-05-18", "close": 1.1, "volume": 1687522.0}, {"date": "2023-05-19", "close": 1.07, "volume": 1864203.0}, {"date": "2023-05-22", "close": 1.14, "volume": 4401119.0}, {"date": "2023-05-23", "close": 1.1, "volume": 3064860.0}, {"date": "2023-05-24", "close": 1.09, "volume": 3015733.0}, {"date": "2023-05-25", "close": 1.07, "volume": 2133524.0}, {"date": "2023-05-26", "close": 1.06, "volume": 3030741.0}, {"date": "2023-05-30", "close": 1.03, "volume": 4285026.0}, {"date": "2023-05-31", "close": 1.08, "volume": 3225204.0}, {"date": "2023-06-01", "close": 1.16, "volume": 12002630.0}, {"date": "2023-06-02", "close": 1.17, "volume": 6700292.0}, {"date": "2023-06-05", "close": 1.19, "volume": 3806861.0}, {"date": "2023-06-06", "close": 1.18, "volume": 3360379.0}, {"date": "2023-06-07", "close": 1.16, "volume": 3885568.0}, {"date": "2023-06-08", "close": 1.21, "volume": 3730888.0}, {"date": "2023-06-09", "close": 1.22, "volume": 2940543.0}, {"date": "2023-06-12", "close": 1.25, "volume": 4548385.0}, {"date": "2023-06-13", "close": 1.21, "volume": 6767814.0}, {"date": "2023-06-14", "close": 1.21, "volume": 4366381.0}, {"date": "2023-06-15", "close": 1.24, "volume": 2573537.0}, {"date": "2023-06-16", "close": 1.25, "volume": 2181788.0}, {"date": "2023-06-20", "close": 1.25, "volume": 2390043.0}, {"date": "2023-06-21", "close": 1.25, "volume": 3503144.0}, {"date": "2023-06-22", "close": 1.2, "volume": 2906805.0}, {"date": "2023-06-23", "close": 1.18, "volume": 1802772.0}, {"date": "2023-06-26", "close": 1.2, "volume": 2402815.0}, {"date": "2023-06-27", "close": 1.2, "volume": 3048097.0}, {"date": "2023-06-28", "close": 1.21, "volume": 2206094.0}, {"date": "2023-06-29", "close": 1.23, "volume": 5133942.0}, {"date": "2023-06-30", "close": 1.25, "volume": 6111804.0}, {"date": "2023-07-03", "close": 1.25, "volume": 2965107.0}, {"date": "2023-07-05", "close": 1.22, "volume": 3822641.0}, {"date": "2023-07-06", "close": 1.17, "volume": 4782976.0}, {"date": "2023-07-07", "close": 1.22, "volume": 6057004.0}, {"date": "2023-07-10", "close": 1.22, "volume": 2169216.0}, {"date": "2023-07-11", "close": 1.24, "volume": 3395825.0}, {"date": "2023-07-12", "close": 1.24, "volume": 2764278.0}, {"date": "2023-07-13", "close": 1.28, "volume": 3368964.0}, {"date": "2023-07-14", "close": 1.24, "volume": 2461209.0}, {"date": "2023-07-17", "close": 1.25, "volume": 2641245.0}, {"date": "2023-07-18", "close": 1.25, "volume": 3188866.0}, {"date": "2023-07-19", "close": 1.27, "volume": 3564119.0}, {"date": "2023-07-20", "close": 1.22, "volume": 2864087.0}, {"date": "2023-07-21", "close": 1.22, "volume": 2716210.0}, {"date": "2023-07-24", "close": 1.22, "volume": 2235872.0}, {"date": "2023-07-25", "close": 1.27, "volume": 2637555.0}, {"date": "2023-07-26", "close": 1.25, "volume": 2092242.0}, {"date": "2023-07-27", "close": 1.21, "volume": 6026340.0}, {"date": "2023-07-28", "close": 1.24, "volume": 3537438.0}, {"date": "2023-07-31", "close": 1.28, "volume": 6395174.0}, {"date": "2023-08-01", "close": 1.28, "volume": 2905307.0}, {"date": "2023-08-02", "close": 1.27, "volume": 4048424.0}, {"date": "2023-08-03", "close": 1.25, "volume": 2835295.0}, {"date": "2023-08-04", "close": 1.28, "volume": 3390890.0}, {"date": "2023-08-07", "close": 1.29, "volume": 4931397.0}, {"date": "2023-08-08", "close": 1.31, "volume": 4035570.0}, {"date": "2023-08-09", "close": 1.34, "volume": 4011915.0}, {"date": "2023-08-10", "close": 1.31, "volume": 9040139.0}, {"date": "2023-08-11", "close": 1.38, "volume": 6209254.0}, {"date": "2023-08-14", "close": 1.39, "volume": 3544548.0}, {"date": "2023-08-15", "close": 1.33, "volume": 4933807.0}, {"date": "2023-08-16", "close": 1.33, "volume": 3172606.0}, {"date": "2023-08-17", "close": 1.31, "volume": 4234473.0}, {"date": "2023-08-18", "close": 1.37, "volume": 4493112.0}, {"date": "2023-08-21", "close": 1.43, "volume": 9229093.0}, {"date": "2023-08-22", "close": 1.41, "volume": 6422093.0}, {"date": "2023-08-23", "close": 1.42, "volume": 6144911.0}, {"date": "2023-08-24", "close": 1.38, "volume": 5077389.0}, {"date": "2023-08-25", "close": 1.42, "volume": 6522969.0}, {"date": "2023-08-28", "close": 1.41, "volume": 4006869.0}, {"date": "2023-08-29", "close": 1.39, "volume": 3428664.0}, {"date": "2023-08-30", "close": 1.42, "volume": 6024593.0}, {"date": "2023-08-31", "close": 1.4, "volume": 3625705.0}, {"date": "2023-09-01", "close": 1.41, "volume": 3962742.0}, {"date": "2023-09-05", "close": 1.46, "volume": 7837120.0}, {"date": "2023-09-06", "close": 1.42, "volume": 6608213.0}, {"date": "2023-09-07", "close": 1.41, "volume": 5538879.0}, {"date": "2023-09-08", "close": 1.43, "volume": 5419211.0}, {"date": "2023-09-11", "close": 1.46, "volume": 7066938.0}, {"date": "2023-09-12", "close": 1.48, "volume": 9060293.0}, {"date": "2023-09-13", "close": 1.52, "volume": 14872270.0}, {"date": "2023-09-14", "close": 1.58, "volume": 15747530.0}, {"date": "2023-09-15", "close": 1.65, "volume": 18548330.0}, {"date": "2023-09-18", "close": 1.65, "volume": 13487940.0}, {"date": "2023-09-19", "close": 1.61, "volume": 16333900.0}, {"date": "2023-09-20", "close": 1.59, "volume": 8477485.0}, {"date": "2023-09-21", "close": 1.57, "volume": 6028308.0}, {"date": "2023-09-22", "close": 1.63, "volume": 11350420.0}, {"date": "2023-09-25", "close": 1.72, "volume": 14254830.0}, {"date": "2023-09-26", "close": 1.64, "volume": 14486840.0}, {"date": "2023-09-27", "close": 1.67, "volume": 13018110.0}, {"date": "2023-09-28", "close": 1.75, "volume": 15071490.0}, {"date": "2023-09-29", "close": 1.65, "volume": 21354380.0}, {"date": "2023-10-02", "close": 1.58, "volume": 11893460.0}, {"date": "2023-10-03", "close": 1.58, "volume": 9461703.0}, {"date": "2023-10-04", "close": 1.55, "volume": 10515440.0}, {"date": "2023-10-05", "close": 1.56, "volume": 7160447.0}, {"date": "2023-10-06", "close": 1.57, "volume": 6437789.0}, {"date": "2023-10-09", "close": 1.57, "volume": 3175423.0}, {"date": "2023-10-10", "close": 1.62, "volume": 9650150.0}, {"date": "2023-10-11", "close": 1.48, "volume": 36955810.0}, {"date": "2023-10-12", "close": 1.45, "volume": 18266270.0}, {"date": "2023-10-13", "close": 1.46, "volume": 12230030.0}, {"date": "2023-10-16", "close": 1.46, "volume": 9450633.0}, {"date": "2023-10-17", "close": 1.47, "volume": 8982951.0}, {"date": "2023-10-18", "close": 1.5, "volume": 4598079.0}, {"date": "2023-10-19", "close": 1.53, "volume": 7685260.0}, {"date": "2023-10-20", "close": 1.51, "volume": 7292347.0}, {"date": "2023-10-23", "close": 1.52, "volume": 7636646.0}, {"date": "2023-10-24", "close": 1.58, "volume": 5787670.0}, {"date": "2023-10-25", "close": 1.58, "volume": 7181903.0}, {"date": "2023-10-26", "close": 1.56, "volume": 7254331.0}, {"date": "2023-10-27", "close": 1.53, "volume": 6482494.0}, {"date": "2023-10-30", "close": 1.57, "volume": 6805170.0}, {"date": "2023-10-31", "close": 1.62, "volume": 12789260.0}, {"date": "2023-11-01", "close": 1.63, "volume": 9203095.0}, {"date": "2023-11-02", "close": 1.65, "volume": 11332240.0}, {"date": "2023-11-03", "close": 1.6, "volume": 8529063.0}, {"date": "2023-11-06", "close": 1.54, "volume": 6726515.0}, {"date": "2023-11-07", "close": 1.55, "volume": 9445286.0}, {"date": "2023-11-08", "close": 1.51, "volume": 6138879.0}, {"date": "2023-11-09", "close": 1.57, "volume": 10500000.0}, {"date": "2023-11-10", "close": 1.59, "volume": 7945146.0}, {"date": "2023-11-13", "close": 1.66, "volume": 9807168.0}, {"date": "2023-11-14", "close": 1.69, "volume": 10067430.0}, {"date": "2023-11-15", "close": 1.68, "volume": 5969302.0}, {"date": "2023-11-16", "close": 1.75, "volume": 11463280.0}, {"date": "2023-11-17", "close": 1.78, "volume": 12470740.0}, {"date": "2023-11-20", "close": 1.84, "volume": 11683730.0}, {"date": "2023-11-21", "close": 1.84, "volume": 10255780.0}, {"date": "2023-11-22", "close": 1.85, "volume": 6839584.0}, {"date": "2023-11-24", "close": 1.85, "volume": 2962000.0}, {"date": "2023-11-27", "close": 1.88, "volume": 5873114.0}, {"date": "2023-11-28", "close": 1.83, "volume": 6824802.0}, {"date": "2023-11-29", "close": 1.74, "volume": 8075006.0}, {"date": "2023-11-30", "close": 1.83, "volume": 12415730.0}, {"date": "2023-12-01", "close": 1.8, "volume": 8493530.0}, {"date": "2023-12-04", "close": 1.86, "volume": 9776673.0}, {"date": "2023-12-05", "close": 1.82, "volume": 7881563.0}, {"date": "2023-12-06", "close": 1.8, "volume": 10347760.0}, {"date": "2023-12-07", "close": 1.81, "volume": 8218657.0}, {"date": "2023-12-08", "close": 1.85, "volume": 9254809.0}, {"date": "2023-12-11", "close": 1.83, "volume": 9316797.0}, {"date": "2023-12-12", "close": 1.81, "volume": 10755570.0}, {"date": "2023-12-13", "close": 1.79, "volume": 13913240.0}, {"date": "2023-12-14", "close": 1.84, "volume": 17803630.0}, {"date": "2023-12-15", "close": 1.76, "volume": 11290670.0}, {"date": "2023-12-18", "close": 1.79, "volume": 10269530.0}, {"date": "2023-12-19", "close": 1.7, "volume": 22431010.0}, {"date": "2023-12-20", "close": 1.7, "volume": 17381880.0}, {"date": "2023-12-21", "close": 1.79, "volume": 28399520.0}, {"date": "2023-12-22", "close": 1.73, "volume": 14116970.0}, {"date": "2023-12-26", "close": 1.77, "volume": 3592410.0}, {"date": "2023-12-27", "close": 1.76, "volume": 9423693.0}, {"date": "2023-12-28", "close": 1.71, "volume": 9274103.0}, {"date": "2023-12-29", "close": 1.77, "volume": 8653977.0}, {"date": "2024-01-02", "close": 1.69, "volume": 11720980.0}, {"date": "2024-01-03", "close": 1.67, "volume": 12528160.0}, {"date": "2024-01-04", "close": 1.69, "volume": 7396901.0}, {"date": "2024-01-05", "close": 1.66, "volume": 7165843.0}, {"date": "2024-01-08", "close": 1.67, "volume": 7367141.0}, {"date": "2024-01-09", "close": 1.77, "volume": 15918830.0}, {"date": "2024-01-10", "close": 1.77, "volume": 12387530.0}, {"date": "2024-01-11", "close": 1.8, "volume": 14601350.0}, {"date": "2024-01-12", "close": 1.98, "volume": 35358520.0}, {"date": "2024-01-16", "close": 2.0, "volume": 35934070.0}, {"date": "2024-01-17", "close": 2.01, "volume": 21463930.0}, {"date": "2024-01-18", "close": 2.01, "volume": 9994901.0}, {"date": "2024-01-19", "close": 1.96, "volume": 10596240.0}, {"date": "2024-01-22", "close": 1.91, "volume": 10433950.0}, {"date": "2024-01-23", "close": 1.97, "volume": 9536613.0}, {"date": "2024-01-24", "close": 1.97, "volume": 9715286.0}, {"date": "2024-01-25", "close": 1.9, "volume": 13373440.0}, {"date": "2024-01-26", "close": 1.92, "volume": 5948005.0}, {"date": "2024-01-29", "close": 1.95, "volume": 9239050.0}, {"date": "2024-01-30", "close": 2.03, "volume": 14371450.0}, {"date": "2024-01-31", "close": 2.0, "volume": 15038670.0}, {"date": "2024-02-01", "close": 2.14, "volume": 30129410.0}, {"date": "2024-02-02", "close": 2.11, "volume": 15890500.0}, {"date": "2024-02-05", "close": 2.08, "volume": 16484950.0}, {"date": "2024-02-06", "close": 2.04, "volume": 16058120.0}, {"date": "2024-02-07", "close": 2.09, "volume": 12621640.0}, {"date": "2024-02-08", "close": 2.0, "volume": 17581200.0}, {"date": "2024-02-09", "close": 2.01, "volume": 12954430.0}, {"date": "2024-02-12", "close": 2.03, "volume": 10665770.0}, {"date": "2024-02-13", "close": 1.98, "volume": 14347890.0}, {"date": "2024-02-14", "close": 1.95, "volume": 9887881.0}, {"date": "2024-02-15", "close": 1.93, "volume": 8253104.0}, {"date": "2024-02-16", "close": 1.93, "volume": 6719782.0}, {"date": "2024-02-20", "close": 1.81, "volume": 17278540.0}, {"date": "2024-02-21", "close": 1.85, "volume": 16875630.0}, {"date": "2024-02-22", "close": 1.79, "volume": 11927170.0}, {"date": "2024-02-23", "close": 1.76, "volume": 12871510.0}, {"date": "2024-02-26", "close": 1.79, "volume": 13967460.0}, {"date": "2024-02-27", "close": 1.87, "volume": 22907090.0}, {"date": "2024-02-28", "close": 1.8, "volume": 15922040.0}, {"date": "2024-02-29", "close": 1.78, "volume": 17450570.0}, {"date": "2024-03-01", "close": 1.92, "volume": 21335800.0}, {"date": "2024-03-04", "close": 1.85, "volume": 11589590.0}, {"date": "2024-03-05", "close": 1.8, "volume": 10295690.0}, {"date": "2024-03-06", "close": 1.82, "volume": 7560297.0}, {"date": "2024-03-07", "close": 1.96, "volume": 14780880.0}, {"date": "2024-03-08", "close": 1.84, "volume": 17447250.0}, {"date": "2024-03-11", "close": 1.82, "volume": 11947120.0}, {"date": "2024-03-12", "close": 1.82, "volume": 7374318.0}, {"date": "2024-03-13", "close": 1.79, "volume": 23999020.0}, {"date": "2024-03-14", "close": 1.79, "volume": 15293240.0}, {"date": "2024-03-15", "close": 1.88, "volume": 18518450.0}, {"date": "2024-03-18", "close": 1.89, "volume": 11122580.0}, {"date": "2024-03-19", "close": 1.83, "volume": 16269330.0}, {"date": "2024-03-20", "close": 1.93, "volume": 13874450.0}, {"date": "2024-03-21", "close": 1.93, "volume": 10334700.0}, {"date": "2024-03-22", "close": 1.94, "volume": 6502536.0}, {"date": "2024-03-25", "close": 1.95, "volume": 11732210.0}, {"date": "2024-03-26", "close": 1.95, "volume": 10743930.0}, {"date": "2024-03-27", "close": 1.95, "volume": 8498505.0}, {"date": "2024-03-28", "close": 1.95, "volume": 13285030.0}, {"date": "2024-04-01", "close": 2.07, "volume": 19397070.0}, {"date": "2024-04-02", "close": 2.12, "volume": 16756720.0}, {"date": "2024-04-03", "close": 2.22, "volume": 22373570.0}, {"date": "2024-04-04", "close": 2.16, "volume": 22564780.0}, {"date": "2024-04-05", "close": 2.14, "volume": 16648720.0}, {"date": "2024-04-08", "close": 2.07, "volume": 13939800.0}, {"date": "2024-04-09", "close": 2.05, "volume": 16034580.0}, {"date": "2024-04-10", "close": 2.12, "volume": 15117820.0}, {"date": "2024-04-11", "close": 2.19, "volume": 20870510.0}, {"date": "2024-04-12", "close": 2.11, "volume": 20503020.0}, {"date": "2024-04-15", "close": 2.06, "volume": 24519680.0}, {"date": "2024-04-16", "close": 2.03, "volume": 20959810.0}, {"date": "2024-04-17", "close": 2.02, "volume": 12685690.0}, {"date": "2024-04-18", "close": 2.01, "volume": 11040840.0}, {"date": "2024-04-19", "close": 1.99, "volume": 8761016.0}, {"date": "2024-04-22", "close": 2.0, "volume": 13677410.0}, {"date": "2024-04-23", "close": 1.99, "volume": 12981430.0}, {"date": "2024-04-24", "close": 1.97, "volume": 13789220.0}, {"date": "2024-04-25", "close": 1.97, "volume": 14551100.0}, {"date": "2024-04-26", "close": 2.03, "volume": 18175500.0}, {"date": "2024-04-29", "close": 2.14, "volume": 25615550.0}, {"date": "2024-04-30", "close": 1.98, "volume": 22266030.0}, {"date": "2024-05-01", "close": 2.04, "volume": 26863140.0}, {"date": "2024-05-02", "close": 2.11, "volume": 17497270.0}, {"date": "2024-05-03", "close": 2.13, "volume": 18189930.0}, {"date": "2024-05-06", "close": 2.19, "volume": 21335580.0}, {"date": "2024-05-07", "close": 2.14, "volume": 14900450.0}, {"date": "2024-05-08", "close": 2.08, "volume": 22383090.0}, {"date": "2024-05-09", "close": 2.14, "volume": 14395090.0}, {"date": "2024-05-10", "close": 2.07, "volume": 14107130.0}, {"date": "2024-05-13", "close": 2.04, "volume": 9520303.0}, {"date": "2024-05-14", "close": 2.05, "volume": 13332960.0}, {"date": "2024-05-15", "close": 2.06, "volume": 12512880.0}, {"date": "2024-05-16", "close": 2.1, "volume": 11271470.0}, {"date": "2024-05-17", "close": 2.24, "volume": 35492800.0}, {"date": "2024-05-20", "close": 2.29, "volume": 19793290.0}, {"date": "2024-05-21", "close": 2.28, "volume": 17379710.0}, {"date": "2024-05-22", "close": 2.24, "volume": 23024410.0}, {"date": "2024-05-23", "close": 2.24, "volume": 12790580.0}, {"date": "2024-05-24", "close": 2.32, "volume": 13242110.0}, {"date": "2024-05-28", "close": 2.4, "volume": 15583580.0}, {"date": "2024-05-29", "close": 2.42, "volume": 19132680.0}, {"date": "2024-05-30", "close": 2.42, "volume": 17031950.0}, {"date": "2024-05-31", "close": 2.42, "volume": 15931630.0}, {"date": "2024-06-03", "close": 2.37, "volume": 15087030.0}, {"date": "2024-06-04", "close": 2.23, "volume": 22948600.0}, {"date": "2024-06-05", "close": 2.17, "volume": 12179990.0}, {"date": "2024-06-06", "close": 2.2, "volume": 13910810.0}, {"date": "2024-06-07", "close": 2.1, "volume": 12532290.0}, {"date": "2024-06-10", "close": 2.12, "volume": 15023650.0}, {"date": "2024-06-11", "close": 2.01, "volume": 17163470.0}, {"date": "2024-06-12", "close": 2.08, "volume": 14437700.0}, {"date": "2024-06-13", "close": 2.14, "volume": 13211410.0}, {"date": "2024-06-14", "close": 2.06, "volume": 11873630.0}, {"date": "2024-06-17", "close": 2.06, "volume": 14415740.0}, {"date": "2024-06-18", "close": 2.11, "volume": 10251210.0}, {"date": "2024-06-20", "close": 2.09, "volume": 16792450.0}, {"date": "2024-06-21", "close": 2.02, "volume": 14780630.0}, {"date": "2024-06-24", "close": 2.01, "volume": 11390050.0}, {"date": "2024-06-25", "close": 1.99, "volume": 15007740.0}, {"date": "2024-06-26", "close": 2.02, "volume": 11877100.0}, {"date": "2024-06-27", "close": 2.1, "volume": 14524440.0}, {"date": "2024-06-28", "close": 1.99, "volume": 20772440.0}, {"date": "2024-07-01", "close": 2.05, "volume": 11513430.0}, {"date": "2024-07-02", "close": 2.12, "volume": 15326730.0}, {"date": "2024-07-03", "close": 2.12, "volume": 8538253.0}, {"date": "2024-07-05", "close": 2.06, "volume": 7351500.0}, {"date": "2024-07-08", "close": 2.03, "volume": 16893230.0}, {"date": "2024-07-09", "close": 2.06, "volume": 11540450.0}, {"date": "2024-07-10", "close": 2.24, "volume": 24271080.0}, {"date": "2024-07-11", "close": 2.28, "volume": 10583900.0}, {"date": "2024-07-12", "close": 2.24, "volume": 11060030.0}, {"date": "2024-07-15", "close": 2.16, "volume": 23829660.0}, {"date": "2024-07-16", "close": 2.13, "volume": 19832140.0}, {"date": "2024-07-17", "close": 2.0, "volume": 22569600.0}, {"date": "2024-07-18", "close": 1.95, "volume": 20322310.0}, {"date": "2024-07-19", "close": 1.95, "volume": 11336490.0}, {"date": "2024-07-22", "close": 1.98, "volume": 11405000.0}, {"date": "2024-07-23", "close": 1.96, "volume": 9313327.0}, {"date": "2024-07-24", "close": 1.9, "volume": 15400260.0}, {"date": "2024-07-25", "close": 1.88, "volume": 18912180.0}, {"date": "2024-07-26", "close": 1.93, "volume": 13884950.0}, {"date": "2024-07-29", "close": 1.85, "volume": 11838670.0}, {"date": "2024-07-30", "close": 1.86, "volume": 14042730.0}, {"date": "2024-07-31", "close": 1.97, "volume": 36096530.0}, {"date": "2024-08-01", "close": 1.76, "volume": 33499840.0}, {"date": "2024-08-02", "close": 1.6, "volume": 32639470.0}, {"date": "2024-08-05", "close": 1.54, "volume": 27486470.0}, {"date": "2024-08-06", "close": 1.57, "volume": 16497070.0}, {"date": "2024-08-07", "close": 1.5, "volume": 20075160.0}, {"date": "2024-08-08", "close": 1.54, "volume": 13826880.0}, {"date": "2024-08-09", "close": 1.48, "volume": 13487760.0}, {"date": "2024-08-12", "close": 1.54, "volume": 18801960.0}, {"date": "2024-08-13", "close": 1.53, "volume": 9686358.0}, {"date": "2024-08-14", "close": 1.57, "volume": 11979880.0}, {"date": "2024-08-15", "close": 1.61, "volume": 13094170.0}, {"date": "2024-08-16", "close": 1.56, "volume": 13027230.0}, {"date": "2024-08-19", "close": 1.59, "volume": 13026580.0}, {"date": "2024-08-20", "close": 1.56, "volume": 14204740.0}, {"date": "2024-08-21", "close": 1.57, "volume": 9966298.0}, {"date": "2024-08-22", "close": 1.5, "volume": 9634927.0}, {"date": "2024-08-23", "close": 1.71, "volume": 28188070.0}, {"date": "2024-08-26", "close": 1.71, "volume": 21424900.0}, {"date": "2024-08-27", "close": 1.71, "volume": 15574220.0}, {"date": "2024-08-28", "close": 1.62, "volume": 16517810.0}, {"date": "2024-08-29", "close": 1.65, "volume": 16875000.0}, {"date": "2024-08-30", "close": 1.67, "volume": 9587858.0}, {"date": "2024-09-03", "close": 1.53, "volume": 20451710.0}, {"date": "2024-09-04", "close": 1.53, "volume": 17982800.0}, {"date": "2024-09-05", "close": 1.49, "volume": 16837000.0}, {"date": "2024-09-06", "close": 1.44, "volume": 17174700.0}, {"date": "2024-09-09", "close": 1.44, "volume": 9368335.0}, {"date": "2024-09-10", "close": 1.49, "volume": 11857550.0}, {"date": "2024-09-11", "close": 1.59, "volume": 20840870.0}, {"date": "2024-09-12", "close": 1.62, "volume": 11494820.0}, {"date": "2024-09-13", "close": 1.57, "volume": 11889810.0}, {"date": "2024-09-16", "close": 1.55, "volume": 7844159.0}, {"date": "2024-09-17", "close": 1.54, "volume": 16052500.0}, {"date": "2024-09-18", "close": 1.52, "volume": 21392130.0}, {"date": "2024-09-19", "close": 1.58, "volume": 10039480.0}, {"date": "2024-09-20", "close": 1.69, "volume": 26474560.0}, {"date": "2024-09-23", "close": 1.77, "volume": 36476300.0}, {"date": "2024-09-24", "close": 1.8, "volume": 22259750.0}, {"date": "2024-09-25", "close": 1.88, "volume": 25291470.0}, {"date": "2024-09-26", "close": 1.86, "volume": 23562470.0}, {"date": "2024-09-27", "close": 1.87, "volume": 13636540.0}, {"date": "2024-09-30", "close": 1.83, "volume": 16912460.0}, {"date": "2024-10-01", "close": 1.9, "volume": 19650950.0}, {"date": "2024-10-02", "close": 1.92, "volume": 15371010.0}, {"date": "2024-10-03", "close": 1.9, "volume": 15295340.0}, {"date": "2024-10-04", "close": 1.96, "volume": 14077330.0}, {"date": "2024-10-07", "close": 1.9, "volume": 19419360.0}, {"date": "2024-10-08", "close": 1.91, "volume": 12900370.0}, {"date": "2024-10-09", "close": 1.85, "volume": 13287990.0}, {"date": "2024-10-10", "close": 1.88, "volume": 14500350.0}, {"date": "2024-10-11", "close": 1.92, "volume": 18636630.0}, {"date": "2024-10-14", "close": 1.93, "volume": 10404130.0}, {"date": "2024-10-15", "close": 1.93, "volume": 16491930.0}, {"date": "2024-10-16", "close": 2.18, "volume": 54523300.0}, {"date": "2024-10-17", "close": 2.23, "volume": 33353770.0}, {"date": "2024-10-18", "close": 2.38, "volume": 43643700.0}, {"date": "2024-10-21", "close": 2.29, "volume": 27724920.0}, {"date": "2024-10-22", "close": 2.29, "volume": 20453210.0}, {"date": "2024-10-23", "close": 2.17, "volume": 22118420.0}, {"date": "2024-10-24", "close": 2.2, "volume": 17620620.0}, {"date": "2024-10-25", "close": 2.19, "volume": 13828790.0}, {"date": "2024-10-28", "close": 2.23, "volume": 22469610.0}, {"date": "2024-10-29", "close": 2.16, "volume": 15827310.0}, {"date": "2024-10-30", "close": 2.15, "volume": 12449550.0}, {"date": "2024-10-31", "close": 2.1, "volume": 18531340.0}, {"date": "2024-11-01", "close": 2.08, "volume": 17447560.0}, {"date": "2024-11-04", "close": 2.07, "volume": 15178170.0}, {"date": "2024-11-05", "close": 2.06, "volume": 8409874.0}, {"date": "2024-11-06", "close": 2.04, "volume": 14182740.0}, {"date": "2024-11-07", "close": 2.12, "volume": 18457020.0}, {"date": "2024-11-08", "close": 2.04, "volume": 20680260.0}, {"date": "2024-11-11", "close": 2.04, "volume": 25660270.0}, {"date": "2024-11-12", "close": 2.15, "volume": 28392830.0}, {"date": "2024-11-13", "close": 2.08, "volume": 28783860.0}, {"date": "2024-11-14", "close": 2.07, "volume": 16062260.0}, {"date": "2024-11-15", "close": 2.09, "volume": 40402610.0}, {"date": "2024-11-18", "close": 2.27, "volume": 34991010.0}, {"date": "2024-11-19", "close": 2.37, "volume": 32171640.0}, {"date": "2024-11-20", "close": 2.28, "volume": 23580870.0}, {"date": "2024-11-21", "close": 2.36, "volume": 23589060.0}, {"date": "2024-11-22", "close": 2.39, "volume": 23416020.0}, {"date": "2024-11-25", "close": 2.32, "volume": 30204010.0}, {"date": "2024-11-26", "close": 2.27, "volume": 21044790.0}, {"date": "2024-11-27", "close": 2.3, "volume": 18539050.0}, {"date": "2024-11-29", "close": 2.36, "volume": 24024700.0}, {"date": "2024-12-02", "close": 2.29, "volume": 29374240.0}, {"date": "2024-12-03", "close": 2.24, "volume": 23204460.0}, {"date": "2024-12-04", "close": 2.25, "volume": 20181070.0}, {"date": "2024-12-05", "close": 2.32, "volume": 18819670.0}, {"date": "2024-12-06", "close": 2.29, "volume": 22951050.0}, {"date": "2024-12-09", "close": 2.19, "volume": 22217690.0}, {"date": "2024-12-10", "close": 2.22, "volume": 16372950.0}, {"date": "2024-12-11", "close": 2.25, "volume": 18151210.0}, {"date": "2024-12-12", "close": 2.15, "volume": 16429300.0}, {"date": "2024-12-13", "close": 2.08, "volume": 12740360.0}, {"date": "2024-12-16", "close": 2.05, "volume": 16701200.0}, {"date": "2024-12-17", "close": 2.03, "volume": 24186720.0}, {"date": "2024-12-18", "close": 1.91, "volume": 25338890.0}, {"date": "2024-12-19", "close": 1.94, "volume": 18036510.0}, {"date": "2024-12-20", "close": 1.89, "volume": 32499750.0}, {"date": "2024-12-23", "close": 1.95, "volume": 12666420.0}, {"date": "2024-12-24", "close": 1.88, "volume": 15016200.0}, {"date": "2024-12-26", "close": 1.9, "volume": 7544030.0}, {"date": "2024-12-27", "close": 1.87, "volume": 16202880.0}, {"date": "2024-12-30", "close": 1.84, "volume": 20487760.0}, {"date": "2024-12-31", "close": 1.8, "volume": 23402160.0}, {"date": "2025-01-02", "close": 2.08, "volume": 29416790.0}, {"date": "2025-01-03", "close": 2.1, "volume": 32212150.0}, {"date": "2025-01-06", "close": 2.08, "volume": 31317080.0}, {"date": "2025-01-07", "close": 1.97, "volume": 30075090.0}, {"date": "2025-01-08", "close": 1.96, "volume": 36494200.0}, {"date": "2025-01-10", "close": 1.95, "volume": 28676820.0}, {"date": "2025-01-13", "close": 1.91, "volume": 30204570.0}, {"date": "2025-01-14", "close": 1.91, "volume": 25019270.0}, {"date": "2025-01-15", "close": 1.95, "volume": 26621930.0}, {"date": "2025-01-16", "close": 1.86, "volume": 23916880.0}, {"date": "2025-01-17", "close": 1.88, "volume": 34844060.0}, {"date": "2025-01-21", "close": 1.96, "volume": 29366430.0}, {"date": "2025-01-22", "close": 2.04, "volume": 35748700.0}, {"date": "2025-01-23", "close": 2.04, "volume": 37729630.0}, {"date": "2025-01-24", "close": 2.03, "volume": 43931520.0}, {"date": "2025-01-27", "close": 1.73, "volume": 51509950.0}, {"date": "2025-01-28", "close": 1.78, "volume": 28984550.0}, {"date": "2025-01-29", "close": 1.85, "volume": 36404350.0}, {"date": "2025-01-30", "close": 1.92, "volume": 37268910.0}, {"date": "2025-01-31", "close": 1.82, "volume": 44484240.0}, {"date": "2025-02-03", "close": 1.75, "volume": 66208620.0}, {"date": "2025-02-04", "close": 1.85, "volume": 51412870.0}, {"date": "2025-02-05", "close": 1.86, "volume": 51014110.0}, {"date": "2025-02-06", "close": 1.79, "volume": 32122490.0}, {"date": "2025-02-07", "close": 1.81, "volume": 49910250.0}, {"date": "2025-02-10", "close": 1.8, "volume": 53287730.0}, {"date": "2025-02-11", "close": 1.75, "volume": 54615660.0}, {"date": "2025-02-12", "close": 1.76, "volume": 41066380.0}, {"date": "2025-02-13", "close": 1.75, "volume": 64007090.0}, {"date": "2025-02-14", "close": 1.62, "volume": 53128810.0}, {"date": "2025-02-18", "close": 1.63, "volume": 48241130.0}, {"date": "2025-02-19", "close": 1.6, "volume": 61664390.0}, {"date": "2025-02-20", "close": 1.58, "volume": 53022410.0}, {"date": "2025-02-21", "close": 1.54, "volume": 51264240.0}, {"date": "2025-02-24", "close": 1.55, "volume": 59893680.0}, {"date": "2025-02-25", "close": 1.48, "volume": 69318660.0}, {"date": "2025-02-26", "close": 1.5, "volume": 70335820.0}, {"date": "2025-02-27", "close": 1.45, "volume": 68092660.0}, {"date": "2025-02-28", "close": 1.49, "volume": 61392450.0}, {"date": "2025-03-03", "close": 1.37, "volume": 81545650.0}, {"date": "2025-03-04", "close": 1.41, "volume": 68966410.0}, {"date": "2025-03-05", "close": 1.45, "volume": 47607720.0}, {"date": "2025-03-06", "close": 1.43, "volume": 76475360.0}, {"date": "2025-03-07", "close": 1.39, "volume": 65594100.0}, {"date": "2025-03-10", "close": 1.3, "volume": 80012530.0}, {"date": "2025-03-11", "close": 1.36, "volume": 91969080.0}, {"date": "2025-03-12", "close": 1.42, "volume": 51759370.0}, {"date": "2025-03-13", "close": 1.4, "volume": 56082070.0}, {"date": "2025-03-14", "close": 1.38, "volume": 39317930.0}, {"date": "2025-03-17", "close": 1.45, "volume": 47739200.0}, {"date": "2025-03-18", "close": 1.46, "volume": 49942350.0}, {"date": "2025-03-19", "close": 1.49, "volume": 45378890.0}, {"date": "2025-03-20", "close": 1.53, "volume": 60684000.0}, {"date": "2025-03-21", "close": 1.5, "volume": 71943640.0}, {"date": "2025-03-24", "close": 1.51, "volume": 55994250.0}, {"date": "2025-03-25", "close": 1.47, "volume": 69189320.0}, {"date": "2025-03-26", "close": 1.43, "volume": 63057760.0}, {"date": "2025-03-27", "close": 1.39, "volume": 64462480.0}, {"date": "2025-03-28", "close": 1.33, "volume": 70877480.0}, {"date": "2025-03-31", "close": 1.3, "volume": 59541140.0}, {"date": "2025-04-01", "close": 1.3, "volume": 79506980.0}, {"date": "2025-04-02", "close": 1.3, "volume": 71746420.0}, {"date": "2025-04-03", "close": 1.24, "volume": 62018220.0}, {"date": "2025-04-04", "close": 1.19, "volume": 83305340.0}, {"date": "2025-04-07", "close": 1.18, "volume": 106867000.0}, {"date": "2025-04-08", "close": 1.15, "volume": 76065670.0}, {"date": "2025-04-09", "close": 1.3, "volume": 88206700.0}, {"date": "2025-04-10", "close": 1.24, "volume": 91514350.0}, {"date": "2025-04-11", "close": 1.31, "volume": 68337350.0}, {"date": "2025-04-14", "close": 1.31, "volume": 61967780.0}, {"date": "2025-04-15", "close": 1.27, "volume": 71712830.0}, {"date": "2025-04-16", "close": 1.33, "volume": 96444610.0}, {"date": "2025-04-17", "close": 1.38, "volume": 48061610.0}, {"date": "2025-04-21", "close": 1.27, "volume": 58090810.0}, {"date": "2025-04-22", "close": 1.29, "volume": 39722810.0}, {"date": "2025-04-23", "close": 1.36, "volume": 56137610.0}, {"date": "2025-04-24", "close": 1.42, "volume": 41808370.0}, {"date": "2025-04-25", "close": 1.39, "volume": 37203690.0}, {"date": "2025-04-28", "close": 1.46, "volume": 61822380.0}, {"date": "2025-04-29", "close": 1.42, "volume": 62655740.0}, {"date": "2025-04-30", "close": 1.41, "volume": 57107240.0}, {"date": "2025-05-01", "close": 1.43, "volume": 78616030.0}, {"date": "2025-05-02", "close": 1.46, "volume": 64957260.0}, {"date": "2025-05-05", "close": 1.41, "volume": 59103730.0}, {"date": "2025-05-06", "close": 1.49, "volume": 78802290.0}, {"date": "2025-05-07", "close": 1.51, "volume": 58785670.0}, {"date": "2025-05-08", "close": 1.52, "volume": 51348620.0}, {"date": "2025-05-09", "close": 1.54, "volume": 41892120.0}, {"date": "2025-05-12", "close": 1.54, "volume": 51259880.0}, {"date": "2025-05-13", "close": 1.52, "volume": 46676390.0}, {"date": "2025-05-14", "close": 1.51, "volume": 45443750.0}, {"date": "2025-05-15", "close": 1.5, "volume": 40779410.0}, {"date": "2025-05-16", "close": 1.43, "volume": 57929240.0}, {"date": "2025-05-19", "close": 1.41, "volume": 40762750.0}, {"date": "2025-05-20", "close": 1.45, "volume": 58951890.0}, {"date": "2025-05-21", "close": 1.52, "volume": 63635950.0}, {"date": "2025-05-22", "close": 1.5, "volume": 84106480.0}, {"date": "2025-05-23", "close": 1.68, "volume": 157024300.0}, {"date": "2025-05-27", "close": 1.7, "volume": 157474600.0}, {"date": "2025-05-28", "close": 1.71, "volume": 208178000.0}, {"date": "2025-05-29", "close": 1.6, "volume": 167970300.0}, {"date": "2025-05-30", "close": 1.59, "volume": 191221900.0}, {"date": "2025-06-02", "close": 1.52, "volume": 173286200.0}, {"date": "2025-06-03", "close": 1.69, "volume": 213430600.0}, {"date": "2025-06-04", "close": 1.65, "volume": 141714100.0}, {"date": "2025-06-05", "close": 1.62, "volume": 140568800.0}, {"date": "2025-06-06", "close": 1.68, "volume": 168221800.0}, {"date": "2025-06-09", "close": 1.72, "volume": 211977400.0}, {"date": "2025-06-10", "close": 1.58, "volume": 194588800.0}, {"date": "2025-06-11", "close": 1.63, "volume": 135595000.0}, {"date": "2025-06-12", "close": 1.62, "volume": 157228700.0}, {"date": "2025-06-13", "close": 1.65, "volume": 237344000.0}, {"date": "2025-06-16", "close": 1.86, "volume": 343662300.0}, {"date": "2025-06-17", "close": 1.83, "volume": 227897700.0}, {"date": "2025-06-18", "close": 1.84, "volume": 200178900.0}, {"date": "2025-06-20", "close": 1.74, "volume": 187690500.0}, {"date": "2025-06-23", "close": 1.75, "volume": 208602200.0}, {"date": "2025-06-24", "close": 1.8, "volume": 182157300.0}, {"date": "2025-06-25", "close": 1.77, "volume": 142030000.0}, {"date": "2025-06-26", "close": 1.84, "volume": 137067600.0}, {"date": "2025-06-27", "close": 1.79, "volume": 120960400.0}, {"date": "2025-06-30", "close": 1.82, "volume": 77115290.0}, {"date": "2025-07-01", "close": 1.75, "volume": 64427030.0}, {"date": "2025-07-02", "close": 1.81, "volume": 129971400.0}, {"date": "2025-07-03", "close": 1.82, "volume": 45244740.0}, {"date": "2025-07-07", "close": 1.81, "volume": 103020400.0}, {"date": "2025-07-08", "close": 1.73, "volume": 103520500.0}, {"date": "2025-07-09", "close": 1.69, "volume": 69802280.0}, {"date": "2025-07-10", "close": 1.73, "volume": 62588670.0}, {"date": "2025-07-11", "close": 1.78, "volume": 60539640.0}, {"date": "2025-07-14", "close": 1.86, "volume": 67535140.0}, {"date": "2025-07-15", "close": 1.87, "volume": 60140730.0}, {"date": "2025-07-16", "close": 2.03, "volume": 116638200.0}, {"date": "2025-07-17", "close": 2.11, "volume": 79338020.0}, {"date": "2025-07-18", "close": 2.14, "volume": 79776260.0}, {"date": "2025-07-21", "close": 2.11, "volume": 82016780.0}, {"date": "2025-07-22", "close": 2.16, "volume": 93485860.0}, {"date": "2025-07-23", "close": 2.19, "volume": 76381010.0}, {"date": "2025-07-24", "close": 2.27, "volume": 91622820.0}, {"date": "2025-07-25", "close": 2.22, "volume": 67060620.0}, {"date": "2025-07-28", "close": 2.22, "volume": 54690810.0}, {"date": "2025-07-29", "close": 2.13, "volume": 80417430.0}, {"date": "2025-07-30", "close": 2.08, "volume": 76492320.0}, {"date": "2025-07-31", "close": 2.07, "volume": 73193450.0}, {"date": "2025-08-01", "close": 2.13, "volume": 57913610.0}, {"date": "2025-08-04", "close": 2.13, "volume": 52341490.0}, {"date": "2025-08-05", "close": 2.24, "volume": 63877390.0}, {"date": "2025-08-06", "close": 2.26, "volume": 53680890.0}, {"date": "2025-08-07", "close": 2.24, "volume": 41702870.0}, {"date": "2025-08-08", "close": 2.12, "volume": 53141510.0}, {"date": "2025-08-11", "close": 2.12, "volume": 39355510.0}, {"date": "2025-08-12", "close": 2.16, "volume": 45064650.0}, {"date": "2025-08-13", "close": 2.02, "volume": 132476000.0}, {"date": "2025-08-14", "close": 2.03, "volume": 70277230.0}, {"date": "2025-08-15", "close": 2.03, "volume": 47572790.0}, {"date": "2025-08-18", "close": 2.06, "volume": 46190220.0}, {"date": "2025-08-19", "close": 1.93, "volume": 53206890.0}, {"date": "2025-08-20", "close": 1.92, "volume": 43891580.0}, {"date": "2025-08-21", "close": 1.95, "volume": 31931760.0}, {"date": "2025-08-22", "close": 2.08, "volume": 60708680.0}, {"date": "2025-08-25", "close": 2.08, "volume": 44090300.0}, {"date": "2025-08-26", "close": 2.22, "volume": 83962950.0}, {"date": "2025-08-27", "close": 2.17, "volume": 55307850.0}, {"date": "2025-08-28", "close": 2.2, "volume": 46382070.0}, {"date": "2025-08-29", "close": 2.32, "volume": 75128040.0}, {"date": "2025-09-02", "close": 2.28, "volume": 52308540.0}, {"date": "2025-09-03", "close": 2.35, "volume": 67380640.0}, {"date": "2025-09-04", "close": 2.28, "volume": 59231890.0}, {"date": "2025-09-05", "close": 2.35, "volume": 47660990.0}, {"date": "2025-09-08", "close": 2.38, "volume": 57213620.0}, {"date": "2025-09-09", "close": 2.39, "volume": 61353770.0}, {"date": "2025-09-10", "close": 2.45, "volume": 66891110.0}, {"date": "2025-09-11", "close": 2.43, "volume": 69155200.0}, {"date": "2025-09-12", "close": 2.37, "volume": 59090760.0}, {"date": "2025-09-15", "close": 2.58, "volume": 96577710.0}, {"date": "2025-09-16", "close": 2.5, "volume": 72966980.0}, {"date": "2025-09-17", "close": 2.54, "volume": 67888770.0}, {"date": "2025-09-18", "close": 2.57, "volume": 59550060.0}, {"date": "2025-09-19", "close": 2.67, "volume": 112473300.0}, {"date": "2025-09-22", "close": 2.78, "volume": 93405140.0}, {"date": "2025-09-23", "close": 2.82, "volume": 125131300.0}, {"date": "2025-09-24", "close": 2.75, "volume": 115983700.0}, {"date": "2025-09-25", "close": 2.86, "volume": 96822600.0}, {"date": "2025-09-26", "close": 2.77, "volume": 114359900.0}, {"date": "2025-09-29", "close": 2.79, "volume": 105339100.0}, {"date": "2025-09-30", "close": 2.75, "volume": 116383400.0}, {"date": "2025-10-01", "close": 2.77, "volume": 100270600.0}, {"date": "2025-10-02", "close": 2.77, "volume": 100414500.0}, {"date": "2025-10-03", "close": 2.8, "volume": 119674000.0}, {"date": "2025-10-06", "close": 2.81, "volume": 130299700.0}, {"date": "2025-10-07", "close": 2.85, "volume": 166851100.0}, {"date": "2025-10-08", "close": 2.86, "volume": 125282300.0}, {"date": "2025-10-09", "close": 2.83, "volume": 113842800.0}, {"date": "2025-10-10", "close": 2.88, "volume": 133598700.0}, {"date": "2025-10-13", "close": 3.08, "volume": 95354370.0}, {"date": "2025-10-14", "close": 3.19, "volume": 120866700.0}, {"date": "2025-10-15", "close": 3.17, "volume": 119504300.0}, {"date": "2025-10-16", "close": 3.09, "volume": 135296300.0}, {"date": "2025-10-17", "close": 2.92, "volume": 88062600.0}, {"date": "2025-10-20", "close": 2.93, "volume": 80419150.0}, {"date": "2025-10-21", "close": 2.72, "volume": 74703840.0}, {"date": "2025-10-22", "close": 2.72, "volume": 99891270.0}, {"date": "2025-10-23", "close": 2.73, "volume": 65996320.0}, {"date": "2025-10-24", "close": 2.81, "volume": 90256220.0}, {"date": "2025-10-27", "close": 2.78, "volume": 64935260.0}, {"date": "2025-10-28", "close": 3.07, "volume": 126829900.0}, {"date": "2025-10-29", "close": 3.17, "volume": 119173000.0}, {"date": "2025-10-30", "close": 3.22, "volume": 75210630.0}, {"date": "2025-10-31", "close": 3.17, "volume": 87054500.0}, {"date": "2025-11-03", "close": 2.92, "volume": 102902600.0}, {"date": "2025-11-04", "close": 2.74, "volume": 91508260.0}, {"date": "2025-11-05", "close": 2.67, "volume": 69213570.0}, {"date": "2025-11-06", "close": 2.56, "volume": 86321900.0}, {"date": "2025-11-07", "close": 2.55, "volume": 77939080.0}, {"date": "2025-11-10", "close": 2.64, "volume": 63639210.0}, {"date": "2025-11-11", "close": 2.59, "volume": 47660410.0}, {"date": "2025-11-12", "close": 2.59, "volume": 57713010.0}, {"date": "2025-11-13", "close": 2.49, "volume": 82139980.0}, {"date": "2025-11-14", "close": 2.48, "volume": 50685750.0}, {"date": "2025-11-17", "close": 2.39, "volume": 67438330.0}, {"date": "2025-11-18", "close": 2.38, "volume": 58291100.0}, {"date": "2025-11-19", "close": 2.43, "volume": 78118290.0}, {"date": "2025-11-20", "close": 2.32, "volume": 76267950.0}, {"date": "2025-11-21", "close": 2.27, "volume": 66872550.0}, {"date": "2025-11-24", "close": 2.32, "volume": 45004400.0}, {"date": "2025-11-25", "close": 2.47, "volume": 56844420.0}, {"date": "2025-11-26", "close": 2.56, "volume": 40082690.0}, {"date": "2025-11-28", "close": 2.56, "volume": 21771630.0}, {"date": "2025-12-01", "close": 2.52, "volume": 32707730.0}, {"date": "2025-12-02", "close": 2.59, "volume": 45261290.0}, {"date": "2025-12-03", "close": 2.7, "volume": 46276960.0}, {"date": "2025-12-04", "close": 2.84, "volume": 50386910.0}, {"date": "2025-12-05", "close": 2.74, "volume": 50637420.0}, {"date": "2025-12-08", "close": 2.73, "volume": 25167300.0}, {"date": "2025-12-09", "close": 2.74, "volume": 39965590.0}, {"date": "2025-12-10", "close": 2.69, "volume": 49277260.0}, {"date": "2025-12-11", "close": 2.76, "volume": 47117430.0}, {"date": "2025-12-12", "close": 2.61, "volume": 50495130.0}, {"date": "2025-12-15", "close": 2.54, "volume": 42820520.0}, {"date": "2025-12-16", "close": 2.6, "volume": 38909160.0}, {"date": "2025-12-17", "close": 2.48, "volume": 41607170.0}, {"date": "2025-12-18", "close": 2.57, "volume": 32765770.0}, {"date": "2025-12-19", "close": 2.74, "volume": 79272870.0}, {"date": "2025-12-22", "close": 2.77, "volume": 31406410.0}, {"date": "2025-12-23", "close": 2.78, "volume": 33678270.0}, {"date": "2025-12-24", "close": 2.77, "volume": 10922910.0}, {"date": "2025-12-26", "close": 2.69, "volume": 14691830.0}, {"date": "2025-12-29", "close": 2.7, "volume": 32304250.0}, {"date": "2025-12-30", "close": 2.63, "volume": 32113070.0}, {"date": "2025-12-31", "close": 2.66, "volume": 21977970.0}, {"date": "2026-01-02", "close": 3.03, "volume": 68389350.0}, {"date": "2026-01-05", "close": 3.22, "volume": 62653660.0}, {"date": "2026-01-06", "close": 3.28, "volume": 53459200.0}, {"date": "2026-01-07", "close": 3.33, "volume": 41655220.0}, {"date": "2026-01-08", "close": 3.33, "volume": 50281160.0}, {"date": "2026-01-09", "close": 3.31, "volume": 37255800.0}, {"date": "2026-01-12", "close": 3.38, "volume": 25275340.0}, {"date": "2026-01-13", "close": 3.35, "volume": 40757340.0}, {"date": "2026-01-14", "close": 3.49, "volume": 62193310.0}, {"date": "2026-01-15", "close": 3.55, "volume": 77634230.0}, {"date": "2026-01-16", "close": 3.69, "volume": 68959900.0}, {"date": "2026-01-20", "close": 3.69, "volume": 67859800.0}, {"date": "2026-01-21", "close": 3.75, "volume": 70850940.0}, {"date": "2026-01-22", "close": 3.92, "volume": 61423640.0}, {"date": "2026-01-23", "close": 3.9, "volume": 41024090.0}, {"date": "2026-01-26", "close": 3.7, "volume": 58476880.0}, {"date": "2026-01-27", "close": 3.94, "volume": 44719690.0}, {"date": "2026-01-28", "close": 4.31, "volume": 73991620.0}, {"date": "2026-01-29", "close": 4.24, "volume": 62317890.0}, {"date": "2026-01-30", "close": 3.96, "volume": 56928230.0}, {"date": "2026-02-02", "close": 3.78, "volume": 64128160.0}, {"date": "2026-02-03", "close": 4.1, "volume": 76274000.0}, {"date": "2026-02-04", "close": 3.69, "volume": 54405670.0}, {"date": "2026-02-05", "close": 3.46, "volume": 47457420.0}, {"date": "2026-02-06", "close": 3.69, "volume": 43301020.0}, {"date": "2026-02-09", "close": 3.95, "volume": 43401940.0}, {"date": "2026-02-10", "close": 3.88, "volume": 32729100.0}, {"date": "2026-02-11", "close": 3.96, "volume": 38652190.0}, {"date": "2026-02-12", "close": 3.83, "volume": 49634210.0}, {"date": "2026-02-13", "close": 3.78, "volume": 51529780.0}, {"date": "2026-02-17", "close": 3.81, "volume": 42134490.0}, {"date": "2026-02-18", "close": 3.92, "volume": 38540660.0}, {"date": "2026-02-19", "close": 4.09, "volume": 48008460.0}, {"date": "2026-02-20", "close": 4.06, "volume": 44630710.0}, {"date": "2026-02-23", "close": 4.19, "volume": 49018950.0}, {"date": "2026-02-24", "close": 4.3, "volume": 38629550.0}, {"date": "2026-02-25", "close": 4.23, "volume": 32897320.0}, {"date": "2026-02-26", "close": 4.26, "volume": 36438360.0}, {"date": "2026-02-27", "close": 4.18, "volume": 29809790.0}, {"date": "2026-03-02", "close": 4.37, "volume": 40871250.0}, {"date": "2026-03-03", "close": 4.0, "volume": 29774980.0}, {"date": "2026-03-04", "close": 4.12, "volume": 23195020.0}, {"date": "2026-03-05", "close": 3.88, "volume": 73654500.0}, {"date": "2026-03-06", "close": 3.67, "volume": 52896580.0}, {"date": "2026-03-09", "close": 3.81, "volume": 42750630.0}, {"date": "2026-03-10", "close": 4.04, "volume": 46563690.0}, {"date": "2026-03-11", "close": 4.0, "volume": 31728780.0}, {"date": "2026-03-12", "close": 4.01, "volume": 35060950.0}, {"date": "2026-03-13", "close": 3.82, "volume": 59416410.0}, {"date": "2026-03-16", "close": 3.66, "volume": 44114070.0}, {"date": "2026-03-17", "close": 3.71, "volume": 31265060.0}, {"date": "2026-03-18", "close": 3.65, "volume": 29569280.0}, {"date": "2026-03-19", "close": 3.52, "volume": 54817430.0}, {"date": "2026-03-20", "close": 3.33, "volume": 78048170.0}, {"date": "2026-03-23", "close": 3.43, "volume": 47500190.0}, {"date": "2026-03-24", "close": 3.51, "volume": 56843950.0}, {"date": "2026-03-25", "close": 3.57, "volume": 46802060.0}, {"date": "2026-03-26", "close": 3.36, "volume": 47117060.0}, {"date": "2026-03-27", "close": 3.41, "volume": 35064540.0}, {"date": "2026-03-30", "close": 3.3, "volume": 37744330.0}, {"date": "2026-03-31", "close": 3.53, "volume": 51701240.0}, {"date": "2026-04-01", "close": 3.66, "volume": 39522440.0}, {"date": "2026-04-02", "close": 3.66, "volume": 26541690.0}, {"date": "2026-04-06", "close": 3.61, "volume": 27445250.0}, {"date": "2026-04-07", "close": 3.49, "volume": 30488480.0}, {"date": "2026-04-08", "close": 3.53, "volume": 41902020.0}, {"date": "2026-04-09", "close": 3.52, "volume": 22133840.0}, {"date": "2026-04-10", "close": 3.56, "volume": 23115110.0}, {"date": "2026-04-13", "close": 3.73, "volume": 30239580.0}, {"date": "2026-04-14", "close": 3.76, "volume": 24015000.0}, {"date": "2026-04-15", "close": 3.88, "volume": 30216040.0}, {"date": "2026-04-16", "close": 3.92, "volume": 25473070.0}, {"date": "2026-04-17", "close": 3.88, "volume": 23184330.0}, {"date": "2026-04-20", "close": 3.96, "volume": 18054220.0}, {"date": "2026-04-21", "close": 3.81, "volume": 21208100.0}, {"date": "2026-04-22", "close": 4.08, "volume": 26229390.0}, {"date": "2026-04-23", "close": 3.92, "volume": 29662180.0}, {"date": "2026-04-24", "close": 3.8, "volume": 21169860.0}, {"date": "2026-04-27", "close": 3.88, "volume": 16010250.0}, {"date": "2026-04-28", "close": 3.75, "volume": 16267360.0}, {"date": "2026-04-29", "close": 3.6, "volume": 20623310.0}, {"date": "2026-04-30", "close": 3.83, "volume": 16351230.0}, {"date": "2026-05-01", "close": 3.75, "volume": 11704780.0}, {"date": "2026-05-04", "close": 3.76, "volume": 12451420.0}, {"date": "2026-05-05", "close": 3.6, "volume": 27145770.0}, {"date": "2026-05-06", "close": 3.86, "volume": 30659550.0}, {"date": "2026-05-07", "close": 3.74, "volume": 33592320.0}, {"date": "2026-05-08", "close": 3.74, "volume": 17688560.0}, {"date": "2026-05-11", "close": 3.85, "volume": 27564300.0}, {"date": "2026-05-12", "close": 3.7, "volume": 30325950.0}, {"date": "2026-05-13", "close": 3.59, "volume": 24699240.0}, {"date": "2026-05-14", "close": 3.49, "volume": 23549790.0}, {"date": "2026-05-15", "close": 3.28, "volume": 17802990.0}, {"date": "2026-05-18", "close": 3.25, "volume": 19603170.0}, {"date": "2026-05-19", "close": 3.16, "volume": 31819450.0}, {"date": "2026-05-20", "close": 3.17, "volume": 19600040.0}, {"date": "2026-05-21", "close": 3.2, "volume": 18757070.0}, {"date": "2026-05-22", "close": 3.23, "volume": 19210460.0}, {"date": "2026-05-26", "close": 3.35, "volume": 31994390.0}, {"date": "2026-05-27", "close": 3.39, "volume": 18326290.0}, {"date": "2026-05-28", "close": 3.41, "volume": 17539290.0}, {"date": "2026-05-29", "close": 3.48, "volume": 21568600.0}, {"date": "2026-06-01", "close": 3.43, "volume": 22870080.0}, {"date": "2026-06-02", "close": 3.67, "volume": 27963910.0}, {"date": "2026-06-03", "close": 3.42, "volume": 26138040.0}, {"date": "2026-06-04", "close": 3.41, "volume": 21457450.0}, {"date": "2026-06-05", "close": 3.03, "volume": 33827390.0}, {"date": "2026-06-08", "close": 3.07, "volume": 13678790.0}, {"date": "2026-06-09", "close": 2.95, "volume": 24821070.0}, {"date": "2026-06-10", "close": 2.83, "volume": 21148150.0}, {"date": "2026-06-11", "close": 3.0, "volume": 25800400.0}, {"date": "2026-06-12", "close": 3.06, "volume": 25520870.0}, {"date": "2026-06-15", "close": 3.31, "volume": 28081270.0}, {"date": "2026-06-16", "close": 3.33, "volume": 20793140.0}, {"date": "2026-06-17", "close": 3.31, "volume": 37092210.0}, {"date": "2026-06-18", "close": 3.35, "volume": 40490750.0}, {"date": "2026-06-22", "close": 3.27, "volume": 21797800.0}, {"date": "2026-06-23", "close": 3.27, "volume": 29210080.0}, {"date": "2026-06-24", "close": 3.17, "volume": 24993590.0}, {"date": "2026-06-25", "close": 3.07, "volume": 24573090.0}, {"date": "2026-06-26", "close": 3.1, "volume": 28207780.0}, {"date": "2026-06-29", "close": 3.12, "volume": 16908810.0}, {"date": "2026-06-30", "close": 3.06, "volume": 20362900.0}, {"date": "2026-07-01", "close": 3.08, "volume": 21322540.0}, {"date": "2026-07-02", "close": 3.2, "volume": 28293940.0}, {"date": "2026-07-06", "close": 3.24, "volume": 21442310.0}, {"date": "2026-07-07", "close": 3.15, "volume": 23346230.0}, {"date": "2026-07-08", "close": 3.11, "volume": 29206520.0}, {"date": "2026-07-09", "close": 3.17, "volume": 20764990.0}, {"date": "2026-07-10", "close": 3.23, "volume": 17410930.0}, {"date": "2026-07-13", "close": 3.03, "volume": 43078390.0}, {"date": "2026-07-14", "close": 3.17, "volume": 24736530.0}, {"date": "2026-07-15", "close": 3.09, "volume": 21418340.0}, {"date": "2026-07-16", "close": 2.85, "volume": 38079150.0}, {"date": "2026-07-17", "close": 2.82, "volume": 21613590.0}, {"date": "2026-07-20", "close": 2.83, "volume": 13977200.0}, {"date": "2026-07-21", "close": 2.99, "volume": 20883180.0}, {"date": "2026-07-22", "close": 3.05, "volume": 17143410.0}, {"date": "2026-07-23", "close": 3.09, "volume": 19958310.0}, {"date": "2026-07-24", "close": 2.91, "volume": 22812600.0}], "refreshing": true}