{"ticker": "FSM", "overview": {"name": "Fortuna Mining Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "FSM", "has_prices": true, "as_of": "2026-07-24", "last": 8.55, "prev_close": 8.42, "change": 0.13000000000000078, "change_pct": 0.015439429928741186, "session_volume": 8413434.0, "vwap_5": 8.45477674468256, "vwap_20": 8.431451835259573, "vwap_60": 9.199617910646062, "vwap_250": 9.02042403460319, "high_52w": 13.66, "low_52w": 7.84, "avg_volume_20": 4710580.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001164508-26-000030", "src": "13DG", "ticker": "FSM", "cik": "1341335", "company": "FORTUNA MINING CORP.", "company_raw": "FORTUNA MINING CORP.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "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": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP moves to a 5% passive stake in FSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}, {"id": "13DG-0000869178-26-000040", "src": "13DG", "ticker": "FSM", "cik": "1341335", "company": "FORTUNA MINING CORP.", "company_raw": "FORTUNA MINING CORP.", "who": "Fortuna Mining Corp.", "who_key": "FORTUNA MINING 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": "FORTUNA MINING CORP. moves to a 6.84% passive stake in FSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1341335/0000869178-26-000040-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}], "recent_buys": [], "institutional": [{"id": "13DG-0001164508-26-000030", "src": "13DG", "ticker": "FSM", "cik": "1341335", "company": "FORTUNA MINING CORP.", "company_raw": "FORTUNA MINING CORP.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "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": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP moves to a 5% passive stake in FSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}, {"id": "13DG-0000869178-26-000040", "src": "13DG", "ticker": "FSM", "cik": "1341335", "company": "FORTUNA MINING CORP.", "company_raw": "FORTUNA MINING CORP.", "who": "Fortuna Mining Corp.", "who_key": "FORTUNA MINING 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": "FORTUNA MINING CORP. moves to a 6.84% passive stake in FSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1341335/0000869178-26-000040-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fortuna Mining Corp. Common Shares", "new_value": "FORTUNA MINING CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001341335", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001341335", "applied": 1, "detected_at": "2026-10-24T19:03:46.837762"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FSM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.46, "volume": 3300598.0}, {"date": "2021-07-28", "close": 4.7, "volume": 3849610.0}, {"date": "2021-07-29", "close": 4.76, "volume": 4662138.0}, {"date": "2021-07-30", "close": 4.71, "volume": 3147502.0}, {"date": "2021-08-02", "close": 4.71, "volume": 1517915.0}, {"date": "2021-08-03", "close": 4.71, "volume": 2448038.0}, {"date": "2021-08-04", "close": 4.57, "volume": 3481168.0}, {"date": "2021-08-05", "close": 4.53, "volume": 1653711.0}, {"date": "2021-08-06", "close": 4.46, "volume": 2750336.0}, {"date": "2021-08-09", "close": 4.24, "volume": 3919941.0}, {"date": "2021-08-10", "close": 4.24, "volume": 3321048.0}, {"date": "2021-08-11", "close": 4.44, "volume": 4659642.0}, {"date": "2021-08-12", "close": 4.2, "volume": 5388752.0}, {"date": "2021-08-13", "close": 4.38, "volume": 3848566.0}, {"date": "2021-08-16", "close": 4.2, "volume": 4201566.0}, {"date": "2021-08-17", "close": 4.1, "volume": 3445899.0}, {"date": "2021-08-18", "close": 4.01, "volume": 6465591.0}, {"date": "2021-08-19", "close": 3.86, "volume": 4469820.0}, {"date": "2021-08-20", "close": 3.83, "volume": 3357890.0}, {"date": "2021-08-23", "close": 4.13, "volume": 3782208.0}, {"date": "2021-08-24", "close": 4.21, "volume": 3903974.0}, {"date": "2021-08-25", "close": 4.17, "volume": 2621234.0}, {"date": "2021-08-26", "close": 4.13, "volume": 2062163.0}, {"date": "2021-08-27", "close": 4.39, "volume": 3656069.0}, {"date": "2021-08-30", "close": 4.32, "volume": 2879743.0}, {"date": "2021-08-31", "close": 4.39, "volume": 2099404.0}, {"date": "2021-09-01", "close": 4.39, "volume": 3534993.0}, {"date": "2021-09-02", "close": 4.4, "volume": 2600247.0}, {"date": "2021-09-03", "close": 4.57, "volume": 3724895.0}, {"date": "2021-09-07", "close": 4.39, "volume": 4342278.0}, {"date": "2021-09-08", "close": 4.33, "volume": 3248109.0}, {"date": "2021-09-09", "close": 4.22, "volume": 3708574.0}, {"date": "2021-09-10", "close": 4.2, "volume": 4315156.0}, {"date": "2021-09-13", "close": 4.57, "volume": 9229861.0}, {"date": "2021-09-14", "close": 4.54, "volume": 4814023.0}, {"date": "2021-09-15", "close": 4.53, "volume": 3578521.0}, {"date": "2021-09-16", "close": 4.24, "volume": 7590480.0}, {"date": "2021-09-17", "close": 4.22, "volume": 12506050.0}, {"date": "2021-09-20", "close": 4.12, "volume": 4700443.0}, {"date": "2021-09-21", "close": 4.15, "volume": 3572864.0}, {"date": "2021-09-22", "close": 4.17, "volume": 4370748.0}, {"date": "2021-09-23", "close": 4.07, "volume": 2809892.0}, {"date": "2021-09-24", "close": 4.03, "volume": 2939785.0}, {"date": "2021-09-27", "close": 4.09, "volume": 3349805.0}, {"date": "2021-09-28", "close": 4.07, "volume": 2901261.0}, {"date": "2021-09-29", "close": 3.84, "volume": 5041989.0}, {"date": "2021-09-30", "close": 3.93, "volume": 4127218.0}, {"date": "2021-10-01", "close": 3.93, "volume": 2212249.0}, {"date": "2021-10-04", "close": 3.94, "volume": 3305984.0}, {"date": "2021-10-05", "close": 3.93, "volume": 4227865.0}, {"date": "2021-10-06", "close": 4.03, "volume": 2747396.0}, {"date": "2021-10-07", "close": 4.1, "volume": 3654004.0}, {"date": "2021-10-08", "close": 4.15, "volume": 3394596.0}, {"date": "2021-10-11", "close": 4.14, "volume": 2061079.0}, {"date": "2021-10-12", "close": 4.27, "volume": 3793788.0}, {"date": "2021-10-13", "close": 4.51, "volume": 4354203.0}, {"date": "2021-10-14", "close": 4.64, "volume": 3908003.0}, {"date": "2021-10-15", "close": 4.6, "volume": 3971407.0}, {"date": "2021-10-18", "close": 4.48, "volume": 2736331.0}, {"date": "2021-10-19", "close": 4.6, "volume": 3976119.0}, {"date": "2021-10-20", "close": 4.81, "volume": 3839559.0}, {"date": "2021-10-21", "close": 4.8, "volume": 3305096.0}, {"date": "2021-10-22", "close": 4.91, "volume": 5215624.0}, {"date": "2021-10-25", "close": 5.08, "volume": 3923765.0}, {"date": "2021-10-26", "close": 5.09, "volume": 3357115.0}, {"date": "2021-10-27", "close": 5.1, "volume": 2837863.0}, {"date": "2021-10-28", "close": 5.14, "volume": 3965776.0}, {"date": "2021-10-29", "close": 4.86, "volume": 4532620.0}, {"date": "2021-11-01", "close": 5.0, "volume": 2290418.0}, {"date": "2021-11-02", "close": 4.92, "volume": 3236453.0}, {"date": "2021-11-03", "close": 4.94, "volume": 3270959.0}, {"date": "2021-11-04", "close": 4.86, "volume": 3250754.0}, {"date": "2021-11-05", "close": 5.09, "volume": 2841837.0}, {"date": "2021-11-08", "close": 5.18, "volume": 2981887.0}, {"date": "2021-11-09", "close": 5.2, "volume": 2693635.0}, {"date": "2021-11-10", "close": 5.25, "volume": 5064835.0}, {"date": "2021-11-11", "close": 4.94, "volume": 10287290.0}, {"date": "2021-11-12", "close": 3.87, "volume": 35857350.0}, {"date": "2021-11-15", "close": 4.0, "volume": 16813160.0}, {"date": "2021-11-16", "close": 3.89, "volume": 7725285.0}, {"date": "2021-11-17", "close": 4.05, "volume": 7047705.0}, {"date": "2021-11-18", "close": 3.96, "volume": 3801204.0}, {"date": "2021-11-19", "close": 3.83, "volume": 3347733.0}, {"date": "2021-11-22", "close": 3.84, "volume": 5688630.0}, {"date": "2021-11-23", "close": 3.66, "volume": 7265389.0}, {"date": "2021-11-24", "close": 3.64, "volume": 3190083.0}, {"date": "2021-11-26", "close": 3.52, "volume": 4520893.0}, {"date": "2021-11-29", "close": 3.48, "volume": 4600249.0}, {"date": "2021-11-30", "close": 3.48, "volume": 5234838.0}, {"date": "2021-12-01", "close": 3.25, "volume": 4872631.0}, {"date": "2021-12-02", "close": 3.26, "volume": 5865218.0}, {"date": "2021-12-03", "close": 3.28, "volume": 5367625.0}, {"date": "2021-12-06", "close": 3.4, "volume": 4113219.0}, {"date": "2021-12-07", "close": 3.44, "volume": 4204582.0}, {"date": "2021-12-08", "close": 3.46, "volume": 3727828.0}, {"date": "2021-12-09", "close": 3.28, "volume": 5437192.0}, {"date": "2021-12-10", "close": 3.24, "volume": 3091673.0}, {"date": "2021-12-13", "close": 3.2, "volume": 5821793.0}, {"date": "2021-12-14", "close": 3.08, "volume": 4849296.0}, {"date": "2021-12-15", "close": 3.06, "volume": 8105715.0}, {"date": "2021-12-16", "close": 3.26, "volume": 6801786.0}, {"date": "2021-12-17", "close": 3.22, "volume": 7258823.0}, {"date": "2021-12-20", "close": 3.79, "volume": 13485210.0}, {"date": "2021-12-21", "close": 3.85, "volume": 6543511.0}, {"date": "2021-12-22", "close": 3.95, "volume": 3748636.0}, {"date": "2021-12-23", "close": 3.99, "volume": 4472211.0}, {"date": "2021-12-27", "close": 3.99, "volume": 2669009.0}, {"date": "2021-12-28", "close": 3.96, "volume": 2800306.0}, {"date": "2021-12-29", "close": 3.82, "volume": 4122025.0}, {"date": "2021-12-30", "close": 3.9, "volume": 4219137.0}, {"date": "2021-12-31", "close": 3.9, "volume": 2719300.0}, {"date": "2022-01-03", "close": 3.92, "volume": 1671001.0}, {"date": "2022-01-04", "close": 3.91, "volume": 3862757.0}, {"date": "2022-01-05", "close": 3.74, "volume": 4964268.0}, {"date": "2022-01-06", "close": 3.55, "volume": 3745537.0}, {"date": "2022-01-07", "close": 3.6, "volume": 3091711.0}, {"date": "2022-01-10", "close": 3.63, "volume": 3021082.0}, {"date": "2022-01-11", "close": 3.76, "volume": 2599625.0}, {"date": "2022-01-12", "close": 3.83, "volume": 2735380.0}, {"date": "2022-01-13", "close": 3.74, "volume": 1884929.0}, {"date": "2022-01-14", "close": 3.66, "volume": 2328064.0}, {"date": "2022-01-18", "close": 3.64, "volume": 5198400.0}, {"date": "2022-01-19", "close": 4.0, "volume": 6762844.0}, {"date": "2022-01-20", "close": 3.9, "volume": 4135299.0}, {"date": "2022-01-21", "close": 3.67, "volume": 4451528.0}, {"date": "2022-01-24", "close": 3.51, "volume": 5651465.0}, {"date": "2022-01-25", "close": 3.57, "volume": 4148310.0}, {"date": "2022-01-26", "close": 3.46, "volume": 5227994.0}, {"date": "2022-01-27", "close": 3.28, "volume": 4433834.0}, {"date": "2022-01-28", "close": 3.24, "volume": 4136744.0}, {"date": "2022-01-31", "close": 3.42, "volume": 4048827.0}, {"date": "2022-02-01", "close": 3.52, "volume": 3613785.0}, {"date": "2022-02-02", "close": 3.42, "volume": 2995705.0}, {"date": "2022-02-03", "close": 3.3, "volume": 3009906.0}, {"date": "2022-02-04", "close": 3.24, "volume": 5611147.0}, {"date": "2022-02-07", "close": 3.5, "volume": 3541528.0}, {"date": "2022-02-08", "close": 3.52, "volume": 2980244.0}, {"date": "2022-02-09", "close": 3.48, "volume": 2911579.0}, {"date": "2022-02-10", "close": 3.36, "volume": 6053124.0}, {"date": "2022-02-11", "close": 3.59, "volume": 6470933.0}, {"date": "2022-02-14", "close": 3.66, "volume": 4468641.0}, {"date": "2022-02-15", "close": 3.66, "volume": 3654363.0}, {"date": "2022-02-16", "close": 3.73, "volume": 3177210.0}, {"date": "2022-02-17", "close": 3.8, "volume": 4804892.0}, {"date": "2022-02-18", "close": 3.63, "volume": 3530988.0}, {"date": "2022-02-22", "close": 3.54, "volume": 5696818.0}, {"date": "2022-02-23", "close": 3.76, "volume": 6215973.0}, {"date": "2022-02-24", "close": 3.7, "volume": 10342550.0}, {"date": "2022-02-25", "close": 3.69, "volume": 5525287.0}, {"date": "2022-02-28", "close": 3.7, "volume": 5554326.0}, {"date": "2022-03-01", "close": 4.09, "volume": 7911907.0}, {"date": "2022-03-02", "close": 3.99, "volume": 6041285.0}, {"date": "2022-03-03", "close": 4.03, "volume": 5150976.0}, {"date": "2022-03-04", "close": 4.07, "volume": 5543040.0}, {"date": "2022-03-07", "close": 4.16, "volume": 8132628.0}, {"date": "2022-03-08", "close": 4.35, "volume": 16740040.0}, {"date": "2022-03-09", "close": 4.29, "volume": 8682017.0}, {"date": "2022-03-10", "close": 4.38, "volume": 6936339.0}, {"date": "2022-03-11", "close": 4.27, "volume": 5803843.0}, {"date": "2022-03-14", "close": 4.0, "volume": 7654293.0}, {"date": "2022-03-15", "close": 4.15, "volume": 7195345.0}, {"date": "2022-03-16", "close": 4.2, "volume": 5919935.0}, {"date": "2022-03-17", "close": 4.19, "volume": 7299813.0}, {"date": "2022-03-18", "close": 4.18, "volume": 8378870.0}, {"date": "2022-03-21", "close": 4.22, "volume": 5894016.0}, {"date": "2022-03-22", "close": 4.13, "volume": 5157105.0}, {"date": "2022-03-23", "close": 4.17, "volume": 5074103.0}, {"date": "2022-03-24", "close": 3.9, "volume": 12055030.0}, {"date": "2022-03-25", "close": 3.84, "volume": 8862327.0}, {"date": "2022-03-28", "close": 3.7, "volume": 7452442.0}, {"date": "2022-03-29", "close": 3.83, "volume": 6003582.0}, {"date": "2022-03-30", "close": 3.84, "volume": 4491101.0}, {"date": "2022-03-31", "close": 3.81, "volume": 3767913.0}, {"date": "2022-04-01", "close": 3.96, "volume": 5079073.0}, {"date": "2022-04-04", "close": 3.99, "volume": 5298041.0}, {"date": "2022-04-05", "close": 3.81, "volume": 5967493.0}, {"date": "2022-04-06", "close": 3.8, "volume": 5410653.0}, {"date": "2022-04-07", "close": 3.9, "volume": 4164086.0}, {"date": "2022-04-08", "close": 4.09, "volume": 4807126.0}, {"date": "2022-04-11", "close": 4.12, "volume": 5277331.0}, {"date": "2022-04-12", "close": 4.23, "volume": 6818510.0}, {"date": "2022-04-13", "close": 4.4, "volume": 6584682.0}, {"date": "2022-04-14", "close": 4.45, "volume": 4851328.0}, {"date": "2022-04-18", "close": 4.35, "volume": 6330369.0}, {"date": "2022-04-19", "close": 4.22, "volume": 4741289.0}, {"date": "2022-04-20", "close": 4.24, "volume": 3614384.0}, {"date": "2022-04-21", "close": 4.0, "volume": 6847901.0}, {"date": "2022-04-22", "close": 3.79, "volume": 7294989.0}, {"date": "2022-04-25", "close": 3.63, "volume": 7795077.0}, {"date": "2022-04-26", "close": 3.46, "volume": 4976428.0}, {"date": "2022-04-27", "close": 3.37, "volume": 5259299.0}, {"date": "2022-04-28", "close": 3.56, "volume": 5969371.0}, {"date": "2022-04-29", "close": 3.48, "volume": 4412667.0}, {"date": "2022-05-02", "close": 3.41, "volume": 6250587.0}, {"date": "2022-05-03", "close": 3.57, "volume": 4065627.0}, {"date": "2022-05-04", "close": 3.66, "volume": 4946908.0}, {"date": "2022-05-05", "close": 3.35, "volume": 7358429.0}, {"date": "2022-05-06", "close": 3.27, "volume": 5315596.0}, {"date": "2022-05-09", "close": 2.99, "volume": 9569067.0}, {"date": "2022-05-10", "close": 2.92, "volume": 8762162.0}, {"date": "2022-05-11", "close": 2.9, "volume": 6685905.0}, {"date": "2022-05-12", "close": 2.73, "volume": 9473153.0}, {"date": "2022-05-13", "close": 3.04, "volume": 8579169.0}, {"date": "2022-05-16", "close": 3.08, "volume": 6056428.0}, {"date": "2022-05-17", "close": 3.21, "volume": 5828601.0}, {"date": "2022-05-18", "close": 3.08, "volume": 4680540.0}, {"date": "2022-05-19", "close": 3.4, "volume": 7780998.0}, {"date": "2022-05-20", "close": 3.38, "volume": 6352527.0}, {"date": "2022-05-23", "close": 3.38, "volume": 4313177.0}, {"date": "2022-05-24", "close": 3.42, "volume": 4910964.0}, {"date": "2022-05-25", "close": 3.42, "volume": 3786337.0}, {"date": "2022-05-26", "close": 3.45, "volume": 3197614.0}, {"date": "2022-05-27", "close": 3.48, "volume": 3081000.0}, {"date": "2022-05-31", "close": 3.27, "volume": 4555442.0}, {"date": "2022-06-01", "close": 3.4, "volume": 4881142.0}, {"date": "2022-06-02", "close": 3.68, "volume": 6004685.0}, {"date": "2022-06-03", "close": 3.52, "volume": 5908644.0}, {"date": "2022-06-06", "close": 3.49, "volume": 4751644.0}, {"date": "2022-06-07", "close": 3.53, "volume": 3528930.0}, {"date": "2022-06-08", "close": 3.58, "volume": 4944916.0}, {"date": "2022-06-09", "close": 3.4, "volume": 4106093.0}, {"date": "2022-06-10", "close": 3.65, "volume": 7862288.0}, {"date": "2022-06-13", "close": 3.22, "volume": 6800520.0}, {"date": "2022-06-14", "close": 3.08, "volume": 7366770.0}, {"date": "2022-06-15", "close": 3.2, "volume": 6559619.0}, {"date": "2022-06-16", "close": 3.2, "volume": 7088083.0}, {"date": "2022-06-17", "close": 3.07, "volume": 6225871.0}, {"date": "2022-06-21", "close": 3.22, "volume": 5571976.0}, {"date": "2022-06-22", "close": 3.12, "volume": 4084483.0}, {"date": "2022-06-23", "close": 3.0, "volume": 5091423.0}, {"date": "2022-06-24", "close": 3.14, "volume": 4271531.0}, {"date": "2022-06-27", "close": 3.21, "volume": 4294487.0}, {"date": "2022-06-28", "close": 3.04, "volume": 4157624.0}, {"date": "2022-06-29", "close": 2.97, "volume": 3836798.0}, {"date": "2022-06-30", "close": 2.84, "volume": 4723142.0}, {"date": "2022-07-01", "close": 2.93, "volume": 4235007.0}, {"date": "2022-07-05", "close": 2.66, "volume": 8997170.0}, {"date": "2022-07-06", "close": 2.62, "volume": 6086576.0}, {"date": "2022-07-07", "close": 2.74, "volume": 4645966.0}, {"date": "2022-07-08", "close": 2.73, "volume": 4049510.0}, {"date": "2022-07-11", "close": 2.62, "volume": 3887591.0}, {"date": "2022-07-12", "close": 2.56, "volume": 4684920.0}, {"date": "2022-07-13", "close": 2.74, "volume": 6978824.0}, {"date": "2022-07-14", "close": 2.63, "volume": 6691198.0}, {"date": "2022-07-15", "close": 2.64, "volume": 4434603.0}, {"date": "2022-07-18", "close": 2.68, "volume": 4901751.0}, {"date": "2022-07-19", "close": 2.71, "volume": 7822996.0}, {"date": "2022-07-20", "close": 2.59, "volume": 4523923.0}, {"date": "2022-07-21", "close": 2.6, "volume": 6181946.0}, {"date": "2022-07-22", "close": 2.54, "volume": 5546349.0}, {"date": "2022-07-25", "close": 2.51, "volume": 6426879.0}, {"date": "2022-07-26", "close": 2.53, "volume": 3072582.0}, {"date": "2022-07-27", "close": 2.64, "volume": 4830519.0}, {"date": "2022-07-28", "close": 2.8, "volume": 6149696.0}, {"date": "2022-07-29", "close": 2.85, "volume": 4293658.0}, {"date": "2022-08-01", "close": 2.84, "volume": 2412747.0}, {"date": "2022-08-02", "close": 2.79, "volume": 5113113.0}, {"date": "2022-08-03", "close": 2.7, "volume": 4623229.0}, {"date": "2022-08-04", "close": 2.88, "volume": 5987672.0}, {"date": "2022-08-05", "close": 2.85, "volume": 4103081.0}, {"date": "2022-08-08", "close": 2.95, "volume": 5036976.0}, {"date": "2022-08-09", "close": 2.89, "volume": 5283864.0}, {"date": "2022-08-10", "close": 2.92, "volume": 3521515.0}, {"date": "2022-08-11", "close": 2.62, "volume": 7550511.0}, {"date": "2022-08-12", "close": 2.7, "volume": 3530952.0}, {"date": "2022-08-15", "close": 2.68, "volume": 4800021.0}, {"date": "2022-08-16", "close": 2.69, "volume": 3320690.0}, {"date": "2022-08-17", "close": 2.53, "volume": 5361610.0}, {"date": "2022-08-18", "close": 2.53, "volume": 3824484.0}, {"date": "2022-08-19", "close": 2.44, "volume": 4053656.0}, {"date": "2022-08-22", "close": 2.42, "volume": 4522236.0}, {"date": "2022-08-23", "close": 2.5, "volume": 4457666.0}, {"date": "2022-08-24", "close": 2.57, "volume": 5075967.0}, {"date": "2022-08-25", "close": 2.61, "volume": 3258084.0}, {"date": "2022-08-26", "close": 2.43, "volume": 5578219.0}, {"date": "2022-08-29", "close": 2.41, "volume": 5978728.0}, {"date": "2022-08-30", "close": 2.33, "volume": 4704168.0}, {"date": "2022-08-31", "close": 2.3, "volume": 3878965.0}, {"date": "2022-09-01", "close": 2.19, "volume": 5597762.0}, {"date": "2022-09-02", "close": 2.28, "volume": 3307836.0}, {"date": "2022-09-06", "close": 2.24, "volume": 3121086.0}, {"date": "2022-09-07", "close": 2.36, "volume": 3674938.0}, {"date": "2022-09-08", "close": 2.41, "volume": 3172642.0}, {"date": "2022-09-09", "close": 2.48, "volume": 2957902.0}, {"date": "2022-09-12", "close": 2.6, "volume": 5106577.0}, {"date": "2022-09-13", "close": 2.43, "volume": 3457009.0}, {"date": "2022-09-14", "close": 2.42, "volume": 2924710.0}, {"date": "2022-09-15", "close": 2.32, "volume": 4750075.0}, {"date": "2022-09-16", "close": 2.35, "volume": 5868642.0}, {"date": "2022-09-19", "close": 2.41, "volume": 3508357.0}, {"date": "2022-09-20", "close": 2.33, "volume": 3467903.0}, {"date": "2022-09-21", "close": 2.35, "volume": 4830147.0}, {"date": "2022-09-22", "close": 2.3, "volume": 3597461.0}, {"date": "2022-09-23", "close": 2.15, "volume": 6564733.0}, {"date": "2022-09-26", "close": 2.09, "volume": 5307698.0}, {"date": "2022-09-27", "close": 2.11, "volume": 4359243.0}, {"date": "2022-09-28", "close": 2.35, "volume": 5130399.0}, {"date": "2022-09-29", "close": 2.39, "volume": 5796865.0}, {"date": "2022-09-30", "close": 2.52, "volume": 6611268.0}, {"date": "2022-10-03", "close": 2.72, "volume": 8453938.0}, {"date": "2022-10-04", "close": 2.75, "volume": 6848013.0}, {"date": "2022-10-05", "close": 2.77, "volume": 5795070.0}, {"date": "2022-10-06", "close": 3.06, "volume": 11736390.0}, {"date": "2022-10-07", "close": 2.75, "volume": 9671680.0}, {"date": "2022-10-10", "close": 2.75, "volume": 3866908.0}, {"date": "2022-10-11", "close": 2.74, "volume": 6576616.0}, {"date": "2022-10-12", "close": 2.79, "volume": 5302405.0}, {"date": "2022-10-13", "close": 2.77, "volume": 6719486.0}, {"date": "2022-10-14", "close": 2.59, "volume": 4715187.0}, {"date": "2022-10-17", "close": 2.67, "volume": 4088139.0}, {"date": "2022-10-18", "close": 2.72, "volume": 3874493.0}, {"date": "2022-10-19", "close": 2.58, "volume": 3587334.0}, {"date": "2022-10-20", "close": 2.64, "volume": 3587434.0}, {"date": "2022-10-21", "close": 2.84, "volume": 5232462.0}, {"date": "2022-10-24", "close": 2.79, "volume": 3202962.0}, {"date": "2022-10-25", "close": 2.82, "volume": 3515337.0}, {"date": "2022-10-26", "close": 2.92, "volume": 4380230.0}, {"date": "2022-10-27", "close": 2.86, "volume": 2680385.0}, {"date": "2022-10-28", "close": 2.82, "volume": 2753542.0}, {"date": "2022-10-31", "close": 2.78, "volume": 2619722.0}, {"date": "2022-11-01", "close": 2.86, "volume": 2689545.0}, {"date": "2022-11-02", "close": 2.66, "volume": 5048681.0}, {"date": "2022-11-03", "close": 2.61, "volume": 3316538.0}, {"date": "2022-11-04", "close": 2.95, "volume": 7259409.0}, {"date": "2022-11-07", "close": 2.96, "volume": 5300895.0}, {"date": "2022-11-08", "close": 3.19, "volume": 6686105.0}, {"date": "2022-11-09", "close": 3.02, "volume": 5836094.0}, {"date": "2022-11-10", "close": 3.47, "volume": 7767060.0}, {"date": "2022-11-11", "close": 3.5, "volume": 5837043.0}, {"date": "2022-11-14", "close": 3.55, "volume": 5663863.0}, {"date": "2022-11-15", "close": 3.52, "volume": 7893155.0}, {"date": "2022-11-16", "close": 3.48, "volume": 4521867.0}, {"date": "2022-11-17", "close": 3.44, "volume": 5024322.0}, {"date": "2022-11-18", "close": 3.45, "volume": 3486106.0}, {"date": "2022-11-21", "close": 3.38, "volume": 2815020.0}, {"date": "2022-11-22", "close": 3.63, "volume": 4359922.0}, {"date": "2022-11-23", "close": 3.69, "volume": 4379326.0}, {"date": "2022-11-25", "close": 3.63, "volume": 1856847.0}, {"date": "2022-11-28", "close": 3.46, "volume": 4451141.0}, {"date": "2022-11-29", "close": 3.58, "volume": 3840132.0}, {"date": "2022-11-30", "close": 3.73, "volume": 5834850.0}, {"date": "2022-12-01", "close": 3.82, "volume": 6830931.0}, {"date": "2022-12-02", "close": 3.9, "volume": 5342271.0}, {"date": "2022-12-05", "close": 3.7, "volume": 7428436.0}, {"date": "2022-12-06", "close": 3.79, "volume": 4938491.0}, {"date": "2022-12-07", "close": 3.91, "volume": 6245582.0}, {"date": "2022-12-08", "close": 3.88, "volume": 4567638.0}, {"date": "2022-12-09", "close": 3.81, "volume": 8031718.0}, {"date": "2022-12-12", "close": 3.81, "volume": 4517356.0}, {"date": "2022-12-13", "close": 3.89, "volume": 7415211.0}, {"date": "2022-12-14", "close": 3.85, "volume": 6210969.0}, {"date": "2022-12-15", "close": 3.69, "volume": 5455718.0}, {"date": "2022-12-16", "close": 3.72, "volume": 5596615.0}, {"date": "2022-12-19", "close": 3.62, "volume": 3529001.0}, {"date": "2022-12-20", "close": 3.85, "volume": 5621236.0}, {"date": "2022-12-21", "close": 3.88, "volume": 3749741.0}, {"date": "2022-12-22", "close": 3.82, "volume": 4941769.0}, {"date": "2022-12-23", "close": 3.84, "volume": 3607911.0}, {"date": "2022-12-27", "close": 3.96, "volume": 3639985.0}, {"date": "2022-12-28", "close": 3.8, "volume": 2974970.0}, {"date": "2022-12-29", "close": 3.77, "volume": 3722632.0}, {"date": "2022-12-30", "close": 3.75, "volume": 2466586.0}, {"date": "2023-01-03", "close": 3.78, "volume": 4569851.0}, {"date": "2023-01-04", "close": 3.92, "volume": 5583019.0}, {"date": "2023-01-05", "close": 3.49, "volume": 9768452.0}, {"date": "2023-01-06", "close": 3.64, "volume": 3816258.0}, {"date": "2023-01-09", "close": 3.62, "volume": 4139930.0}, {"date": "2023-01-10", "close": 3.69, "volume": 2659041.0}, {"date": "2023-01-11", "close": 3.63, "volume": 3959002.0}, {"date": "2023-01-12", "close": 3.66, "volume": 3996496.0}, {"date": "2023-01-13", "close": 3.68, "volume": 3418366.0}, {"date": "2023-01-17", "close": 3.54, "volume": 3727501.0}, {"date": "2023-01-18", "close": 3.49, "volume": 4000223.0}, {"date": "2023-01-19", "close": 3.73, "volume": 6066539.0}, {"date": "2023-01-20", "close": 3.79, "volume": 3677617.0}, {"date": "2023-01-23", "close": 3.8, "volume": 4244714.0}, {"date": "2023-01-24", "close": 3.84, "volume": 4111487.0}, {"date": "2023-01-25", "close": 4.14, "volume": 10741240.0}, {"date": "2023-01-26", "close": 4.19, "volume": 5785720.0}, {"date": "2023-01-27", "close": 3.94, "volume": 5845373.0}, {"date": "2023-01-30", "close": 3.83, "volume": 4510071.0}, {"date": "2023-01-31", "close": 3.85, "volume": 3119332.0}, {"date": "2023-02-01", "close": 4.0, "volume": 4834324.0}, {"date": "2023-02-02", "close": 3.9, "volume": 4738236.0}, {"date": "2023-02-03", "close": 3.71, "volume": 4018016.0}, {"date": "2023-02-06", "close": 3.61, "volume": 4309066.0}, {"date": "2023-02-07", "close": 3.62, "volume": 3406376.0}, {"date": "2023-02-08", "close": 3.59, "volume": 2785458.0}, {"date": "2023-02-09", "close": 3.52, "volume": 3182033.0}, {"date": "2023-02-10", "close": 3.51, "volume": 2362869.0}, {"date": "2023-02-13", "close": 3.44, "volume": 2842515.0}, {"date": "2023-02-14", "close": 3.51, "volume": 3299293.0}, {"date": "2023-02-15", "close": 3.4, "volume": 2534343.0}, {"date": "2023-02-16", "close": 3.42, "volume": 1921873.0}, {"date": "2023-02-17", "close": 3.4, "volume": 2289283.0}, {"date": "2023-02-21", "close": 3.27, "volume": 3717493.0}, {"date": "2023-02-22", "close": 3.27, "volume": 2170636.0}, {"date": "2023-02-23", "close": 3.23, "volume": 1919079.0}, {"date": "2023-02-24", "close": 3.19, "volume": 2860067.0}, {"date": "2023-02-27", "close": 3.21, "volume": 2385611.0}, {"date": "2023-02-28", "close": 3.23, "volume": 2745296.0}, {"date": "2023-03-01", "close": 3.33, "volume": 2715609.0}, {"date": "2023-03-02", "close": 3.35, "volume": 2929210.0}, {"date": "2023-03-03", "close": 3.44, "volume": 2133949.0}, {"date": "2023-03-06", "close": 3.34, "volume": 2408077.0}, {"date": "2023-03-07", "close": 3.18, "volume": 2464486.0}, {"date": "2023-03-08", "close": 3.16, "volume": 2165324.0}, {"date": "2023-03-09", "close": 3.1, "volume": 2059561.0}, {"date": "2023-03-10", "close": 3.18, "volume": 4399235.0}, {"date": "2023-03-13", "close": 3.5, "volume": 7431986.0}, {"date": "2023-03-14", "close": 3.53, "volume": 4490849.0}, {"date": "2023-03-15", "close": 3.41, "volume": 4413882.0}, {"date": "2023-03-16", "close": 3.22, "volume": 4472492.0}, {"date": "2023-03-17", "close": 3.45, "volume": 9629394.0}, {"date": "2023-03-20", "close": 3.55, "volume": 4004964.0}, {"date": "2023-03-21", "close": 3.31, "volume": 5753452.0}, {"date": "2023-03-22", "close": 3.37, "volume": 4799015.0}, {"date": "2023-03-23", "close": 3.52, "volume": 5080424.0}, {"date": "2023-03-24", "close": 3.54, "volume": 3928458.0}, {"date": "2023-03-27", "close": 3.57, "volume": 2630416.0}, {"date": "2023-03-28", "close": 3.74, "volume": 4508565.0}, {"date": "2023-03-29", "close": 3.69, "volume": 3303466.0}, {"date": "2023-03-30", "close": 3.81, "volume": 3893433.0}, {"date": "2023-03-31", "close": 3.82, "volume": 3535467.0}, {"date": "2023-04-03", "close": 3.9, "volume": 4573775.0}, {"date": "2023-04-04", "close": 4.05, "volume": 5052530.0}, {"date": "2023-04-05", "close": 3.98, "volume": 4389635.0}, {"date": "2023-04-06", "close": 3.99, "volume": 3190879.0}, {"date": "2023-04-10", "close": 3.94, "volume": 3568955.0}, {"date": "2023-04-11", "close": 4.02, "volume": 3724083.0}, {"date": "2023-04-12", "close": 4.04, "volume": 4190696.0}, {"date": "2023-04-13", "close": 4.11, "volume": 5122894.0}, {"date": "2023-04-14", "close": 3.98, "volume": 3207467.0}, {"date": "2023-04-17", "close": 3.84, "volume": 3169779.0}, {"date": "2023-04-18", "close": 3.87, "volume": 2754358.0}, {"date": "2023-04-19", "close": 3.8, "volume": 3147366.0}, {"date": "2023-04-20", "close": 3.79, "volume": 2317734.0}, {"date": "2023-04-21", "close": 3.69, "volume": 2584219.0}, {"date": "2023-04-24", "close": 3.72, "volume": 3085369.0}, {"date": "2023-04-25", "close": 3.72, "volume": 3017009.0}, {"date": "2023-04-26", "close": 3.7, "volume": 2342264.0}, {"date": "2023-04-27", "close": 3.73, "volume": 2284881.0}, {"date": "2023-04-28", "close": 3.73, "volume": 2778520.0}, {"date": "2023-05-01", "close": 3.74, "volume": 2239624.0}, {"date": "2023-05-02", "close": 3.83, "volume": 4566527.0}, {"date": "2023-05-03", "close": 3.83, "volume": 2698470.0}, {"date": "2023-05-04", "close": 3.92, "volume": 4475296.0}, {"date": "2023-05-05", "close": 3.93, "volume": 2942434.0}, {"date": "2023-05-08", "close": 3.89, "volume": 1742195.0}, {"date": "2023-05-09", "close": 3.78, "volume": 3574194.0}, {"date": "2023-05-10", "close": 3.56, "volume": 5421297.0}, {"date": "2023-05-11", "close": 3.46, "volume": 4366867.0}, {"date": "2023-05-12", "close": 3.48, "volume": 3132999.0}, {"date": "2023-05-15", "close": 3.5, "volume": 2351710.0}, {"date": "2023-05-16", "close": 3.59, "volume": 5686802.0}, {"date": "2023-05-17", "close": 3.52, "volume": 2631800.0}, {"date": "2023-05-18", "close": 3.39, "volume": 3130591.0}, {"date": "2023-05-19", "close": 3.42, "volume": 2690895.0}, {"date": "2023-05-22", "close": 3.43, "volume": 1663984.0}, {"date": "2023-05-23", "close": 3.42, "volume": 1557879.0}, {"date": "2023-05-24", "close": 3.26, "volume": 2895131.0}, {"date": "2023-05-25", "close": 3.24, "volume": 2324823.0}, {"date": "2023-05-26", "close": 3.25, "volume": 2378916.0}, {"date": "2023-05-30", "close": 3.25, "volume": 2150935.0}, {"date": "2023-05-31", "close": 3.31, "volume": 2473097.0}, {"date": "2023-06-01", "close": 3.51, "volume": 3625403.0}, {"date": "2023-06-02", "close": 3.48, "volume": 2383824.0}, {"date": "2023-06-05", "close": 3.52, "volume": 1484252.0}, {"date": "2023-06-06", "close": 3.55, "volume": 1808134.0}, {"date": "2023-06-07", "close": 3.48, "volume": 3092715.0}, {"date": "2023-06-08", "close": 3.55, "volume": 2014026.0}, {"date": "2023-06-09", "close": 3.49, "volume": 4377561.0}, {"date": "2023-06-12", "close": 3.46, "volume": 4175723.0}, {"date": "2023-06-13", "close": 3.38, "volume": 2381834.0}, {"date": "2023-06-14", "close": 3.32, "volume": 2828030.0}, {"date": "2023-06-15", "close": 3.28, "volume": 2085733.0}, {"date": "2023-06-16", "close": 3.32, "volume": 4655384.0}, {"date": "2023-06-20", "close": 3.13, "volume": 2835212.0}, {"date": "2023-06-21", "close": 3.11, "volume": 2561716.0}, {"date": "2023-06-22", "close": 3.07, "volume": 1820144.0}, {"date": "2023-06-23", "close": 3.06, "volume": 1985575.0}, {"date": "2023-06-26", "close": 3.16, "volume": 1744344.0}, {"date": "2023-06-27", "close": 3.12, "volume": 1620631.0}, {"date": "2023-06-28", "close": 3.12, "volume": 1957135.0}, {"date": "2023-06-29", "close": 3.2, "volume": 1890061.0}, {"date": "2023-06-30", "close": 3.24, "volume": 2084036.0}, {"date": "2023-07-03", "close": 3.29, "volume": 1451785.0}, {"date": "2023-07-05", "close": 3.2, "volume": 1978012.0}, {"date": "2023-07-06", "close": 3.09, "volume": 2307710.0}, {"date": "2023-07-07", "close": 3.14, "volume": 2937671.0}, {"date": "2023-07-10", "close": 3.18, "volume": 3179557.0}, {"date": "2023-07-11", "close": 3.14, "volume": 3181532.0}, {"date": "2023-07-12", "close": 3.47, "volume": 5144962.0}, {"date": "2023-07-13", "close": 3.52, "volume": 3767595.0}, {"date": "2023-07-14", "close": 3.61, "volume": 3982627.0}, {"date": "2023-07-17", "close": 3.69, "volume": 3766521.0}, {"date": "2023-07-18", "close": 3.85, "volume": 4888897.0}, {"date": "2023-07-19", "close": 3.84, "volume": 3642018.0}, {"date": "2023-07-20", "close": 3.71, "volume": 2473136.0}, {"date": "2023-07-21", "close": 3.65, "volume": 2130516.0}, {"date": "2023-07-24", "close": 3.57, "volume": 2278255.0}, {"date": "2023-07-25", "close": 3.65, "volume": 1697413.0}, {"date": "2023-07-26", "close": 3.66, "volume": 1864465.0}, {"date": "2023-07-27", "close": 3.44, "volume": 3295870.0}, {"date": "2023-07-28", "close": 3.46, "volume": 1345859.0}, {"date": "2023-07-31", "close": 3.55, "volume": 2184334.0}, {"date": "2023-08-01", "close": 3.4, "volume": 1933791.0}, {"date": "2023-08-02", "close": 3.31, "volume": 3212200.0}, {"date": "2023-08-03", "close": 3.27, "volume": 2685272.0}, {"date": "2023-08-04", "close": 3.29, "volume": 2478480.0}, {"date": "2023-08-07", "close": 3.29, "volume": 1764868.0}, {"date": "2023-08-08", "close": 3.3, "volume": 2504253.0}, {"date": "2023-08-09", "close": 3.28, "volume": 1950793.0}, {"date": "2023-08-10", "close": 2.91, "volume": 6573518.0}, {"date": "2023-08-11", "close": 3.0, "volume": 2650904.0}, {"date": "2023-08-14", "close": 2.99, "volume": 3424714.0}, {"date": "2023-08-15", "close": 2.93, "volume": 3376538.0}, {"date": "2023-08-16", "close": 2.84, "volume": 2858844.0}, {"date": "2023-08-17", "close": 2.85, "volume": 2764031.0}, {"date": "2023-08-18", "close": 2.86, "volume": 2399818.0}, {"date": "2023-08-21", "close": 2.92, "volume": 2306545.0}, {"date": "2023-08-22", "close": 2.91, "volume": 2199028.0}, {"date": "2023-08-23", "close": 3.02, "volume": 2504275.0}, {"date": "2023-08-24", "close": 3.03, "volume": 2639477.0}, {"date": "2023-08-25", "close": 2.98, "volume": 1991260.0}, {"date": "2023-08-28", "close": 3.06, "volume": 3043845.0}, {"date": "2023-08-29", "close": 3.15, "volume": 3337375.0}, {"date": "2023-08-30", "close": 3.14, "volume": 2771434.0}, {"date": "2023-08-31", "close": 3.1, "volume": 1711943.0}, {"date": "2023-09-01", "close": 2.99, "volume": 2387865.0}, {"date": "2023-09-05", "close": 2.88, "volume": 1973482.0}, {"date": "2023-09-06", "close": 2.83, "volume": 2249095.0}, {"date": "2023-09-07", "close": 2.78, "volume": 1225286.0}, {"date": "2023-09-08", "close": 2.78, "volume": 1655901.0}, {"date": "2023-09-11", "close": 2.8, "volume": 1513914.0}, {"date": "2023-09-12", "close": 2.8, "volume": 1479517.0}, {"date": "2023-09-13", "close": 2.88, "volume": 2523501.0}, {"date": "2023-09-14", "close": 2.93, "volume": 2596198.0}, {"date": "2023-09-15", "close": 3.02, "volume": 3101345.0}, {"date": "2023-09-18", "close": 3.0, "volume": 1635274.0}, {"date": "2023-09-19", "close": 2.94, "volume": 1743077.0}, {"date": "2023-09-20", "close": 2.93, "volume": 2284278.0}, {"date": "2023-09-21", "close": 2.88, "volume": 2320846.0}, {"date": "2023-09-22", "close": 2.85, "volume": 1664281.0}, {"date": "2023-09-25", "close": 2.81, "volume": 2327778.0}, {"date": "2023-09-26", "close": 2.69, "volume": 2597263.0}, {"date": "2023-09-27", "close": 2.67, "volume": 2530542.0}, {"date": "2023-09-28", "close": 2.73, "volume": 2744032.0}, {"date": "2023-09-29", "close": 2.72, "volume": 2665958.0}, {"date": "2023-10-02", "close": 2.64, "volume": 2132055.0}, {"date": "2023-10-03", "close": 2.67, "volume": 2386696.0}, {"date": "2023-10-04", "close": 2.64, "volume": 2723937.0}, {"date": "2023-10-05", "close": 2.74, "volume": 2833895.0}, {"date": "2023-10-06", "close": 2.81, "volume": 2876112.0}, {"date": "2023-10-09", "close": 2.84, "volume": 1765826.0}, {"date": "2023-10-10", "close": 2.83, "volume": 2300119.0}, {"date": "2023-10-11", "close": 2.89, "volume": 4006299.0}, {"date": "2023-10-12", "close": 2.78, "volume": 3684692.0}, {"date": "2023-10-13", "close": 2.94, "volume": 5663895.0}, {"date": "2023-10-16", "close": 2.95, "volume": 3490902.0}, {"date": "2023-10-17", "close": 3.03, "volume": 4100960.0}, {"date": "2023-10-18", "close": 3.06, "volume": 5368980.0}, {"date": "2023-10-19", "close": 3.05, "volume": 3745758.0}, {"date": "2023-10-20", "close": 3.04, "volume": 4579861.0}, {"date": "2023-10-23", "close": 2.98, "volume": 3702290.0}, {"date": "2023-10-24", "close": 2.94, "volume": 2692243.0}, {"date": "2023-10-25", "close": 2.88, "volume": 2782826.0}, {"date": "2023-10-26", "close": 2.83, "volume": 4497461.0}, {"date": "2023-10-27", "close": 2.89, "volume": 3617699.0}, {"date": "2023-10-30", "close": 2.88, "volume": 3571041.0}, {"date": "2023-10-31", "close": 2.81, "volume": 3517128.0}, {"date": "2023-11-01", "close": 2.8, "volume": 3944976.0}, {"date": "2023-11-02", "close": 2.84, "volume": 3474242.0}, {"date": "2023-11-03", "close": 3.02, "volume": 4835242.0}, {"date": "2023-11-06", "close": 2.91, "volume": 2984872.0}, {"date": "2023-11-07", "close": 2.89, "volume": 4511719.0}, {"date": "2023-11-08", "close": 2.94, "volume": 8717467.0}, {"date": "2023-11-09", "close": 2.99, "volume": 6454610.0}, {"date": "2023-11-10", "close": 2.99, "volume": 4179752.0}, {"date": "2023-11-13", "close": 3.04, "volume": 3352215.0}, {"date": "2023-11-14", "close": 3.37, "volume": 6315520.0}, {"date": "2023-11-15", "close": 3.38, "volume": 5029490.0}, {"date": "2023-11-16", "close": 3.52, "volume": 8943064.0}, {"date": "2023-11-17", "close": 3.56, "volume": 4928607.0}, {"date": "2023-11-20", "close": 3.54, "volume": 4075929.0}, {"date": "2023-11-21", "close": 3.65, "volume": 6108172.0}, {"date": "2023-11-22", "close": 3.65, "volume": 3968138.0}, {"date": "2023-11-24", "close": 3.69, "volume": 2587680.0}, {"date": "2023-11-27", "close": 3.77, "volume": 6722654.0}, {"date": "2023-11-28", "close": 3.94, "volume": 6137470.0}, {"date": "2023-11-29", "close": 3.95, "volume": 5505254.0}, {"date": "2023-11-30", "close": 3.9, "volume": 5093109.0}, {"date": "2023-12-01", "close": 4.04, "volume": 7367126.0}, {"date": "2023-12-04", "close": 3.92, "volume": 7625987.0}, {"date": "2023-12-05", "close": 3.79, "volume": 5816743.0}, {"date": "2023-12-06", "close": 3.74, "volume": 4146841.0}, {"date": "2023-12-07", "close": 3.74, "volume": 3908972.0}, {"date": "2023-12-08", "close": 3.64, "volume": 4246010.0}, {"date": "2023-12-11", "close": 3.67, "volume": 4144536.0}, {"date": "2023-12-12", "close": 3.54, "volume": 3489618.0}, {"date": "2023-12-13", "close": 3.85, "volume": 5597776.0}, {"date": "2023-12-14", "close": 3.94, "volume": 6254518.0}, {"date": "2023-12-15", "close": 3.94, "volume": 4894520.0}, {"date": "2023-12-18", "close": 3.86, "volume": 3777925.0}, {"date": "2023-12-19", "close": 3.99, "volume": 5069919.0}, {"date": "2023-12-20", "close": 3.86, "volume": 4404722.0}, {"date": "2023-12-21", "close": 3.97, "volume": 4683939.0}, {"date": "2023-12-22", "close": 3.96, "volume": 5210004.0}, {"date": "2023-12-26", "close": 3.98, "volume": 1946388.0}, {"date": "2023-12-27", "close": 4.0, "volume": 4162451.0}, {"date": "2023-12-28", "close": 3.89, "volume": 3853251.0}, {"date": "2023-12-29", "close": 3.86, "volume": 4770287.0}, {"date": "2024-01-02", "close": 3.73, "volume": 4130382.0}, {"date": "2024-01-03", "close": 3.62, "volume": 6217792.0}, {"date": "2024-01-04", "close": 3.68, "volume": 4268430.0}, {"date": "2024-01-05", "close": 3.65, "volume": 3430002.0}, {"date": "2024-01-08", "close": 3.64, "volume": 3657039.0}, {"date": "2024-01-09", "close": 3.57, "volume": 4056103.0}, {"date": "2024-01-10", "close": 3.7, "volume": 5034243.0}, {"date": "2024-01-11", "close": 3.63, "volume": 7792441.0}, {"date": "2024-01-12", "close": 3.8, "volume": 5954144.0}, {"date": "2024-01-16", "close": 3.67, "volume": 4152953.0}, {"date": "2024-01-17", "close": 3.54, "volume": 4736595.0}, {"date": "2024-01-18", "close": 3.13, "volume": 12256670.0}, {"date": "2024-01-19", "close": 3.02, "volume": 6292640.0}, {"date": "2024-01-22", "close": 3.08, "volume": 8362148.0}, {"date": "2024-01-23", "close": 3.11, "volume": 4533335.0}, {"date": "2024-01-24", "close": 3.06, "volume": 4494197.0}, {"date": "2024-01-25", "close": 3.09, "volume": 4343844.0}, {"date": "2024-01-26", "close": 3.07, "volume": 2427318.0}, {"date": "2024-01-29", "close": 3.13, "volume": 4317048.0}, {"date": "2024-01-30", "close": 3.1, "volume": 3536355.0}, {"date": "2024-01-31", "close": 3.03, "volume": 4735525.0}, {"date": "2024-02-01", "close": 3.19, "volume": 4481185.0}, {"date": "2024-02-02", "close": 3.15, "volume": 4779064.0}, {"date": "2024-02-05", "close": 3.07, "volume": 3088810.0}, {"date": "2024-02-06", "close": 3.12, "volume": 3702120.0}, {"date": "2024-02-07", "close": 3.03, "volume": 2461508.0}, {"date": "2024-02-08", "close": 2.98, "volume": 3444959.0}, {"date": "2024-02-09", "close": 2.9, "volume": 3762358.0}, {"date": "2024-02-12", "close": 2.94, "volume": 4233901.0}, {"date": "2024-02-13", "close": 2.74, "volume": 6768111.0}, {"date": "2024-02-14", "close": 2.77, "volume": 4302637.0}, {"date": "2024-02-15", "close": 2.88, "volume": 5567434.0}, {"date": "2024-02-16", "close": 2.84, "volume": 4134680.0}, {"date": "2024-02-20", "close": 2.8, "volume": 4118649.0}, {"date": "2024-02-21", "close": 2.79, "volume": 3275486.0}, {"date": "2024-02-22", "close": 2.72, "volume": 6350637.0}, {"date": "2024-02-23", "close": 2.74, "volume": 5830623.0}, {"date": "2024-02-26", "close": 2.72, "volume": 2976903.0}, {"date": "2024-02-27", "close": 2.7, "volume": 2621080.0}, {"date": "2024-02-28", "close": 2.64, "volume": 2596459.0}, {"date": "2024-02-29", "close": 2.71, "volume": 2924228.0}, {"date": "2024-03-01", "close": 2.91, "volume": 7856332.0}, {"date": "2024-03-04", "close": 3.03, "volume": 9403904.0}, {"date": "2024-03-05", "close": 3.01, "volume": 7469915.0}, {"date": "2024-03-06", "close": 3.06, "volume": 5538921.0}, {"date": "2024-03-07", "close": 3.24, "volume": 8867556.0}, {"date": "2024-03-08", "close": 3.24, "volume": 8526207.0}, {"date": "2024-03-11", "close": 3.4, "volume": 7474283.0}, {"date": "2024-03-12", "close": 3.39, "volume": 5113637.0}, {"date": "2024-03-13", "close": 3.44, "volume": 5770844.0}, {"date": "2024-03-14", "close": 3.37, "volume": 4906832.0}, {"date": "2024-03-15", "close": 3.44, "volume": 5416852.0}, {"date": "2024-03-18", "close": 3.35, "volume": 4135404.0}, {"date": "2024-03-19", "close": 3.28, "volume": 4184198.0}, {"date": "2024-03-20", "close": 3.51, "volume": 7112730.0}, {"date": "2024-03-21", "close": 3.43, "volume": 5528236.0}, {"date": "2024-03-22", "close": 3.39, "volume": 3646532.0}, {"date": "2024-03-25", "close": 3.48, "volume": 3639658.0}, {"date": "2024-03-26", "close": 3.47, "volume": 3489364.0}, {"date": "2024-03-27", "close": 3.62, "volume": 2891851.0}, {"date": "2024-03-28", "close": 3.73, "volume": 4550754.0}, {"date": "2024-04-01", "close": 3.83, "volume": 6628092.0}, {"date": "2024-04-02", "close": 4.02, "volume": 8285353.0}, {"date": "2024-04-03", "close": 4.57, "volume": 15107000.0}, {"date": "2024-04-04", "close": 4.53, "volume": 13301620.0}, {"date": "2024-04-05", "close": 4.71, "volume": 10950350.0}, {"date": "2024-04-08", "close": 4.68, "volume": 7842086.0}, {"date": "2024-04-09", "close": 4.8, "volume": 8380107.0}, {"date": "2024-04-10", "close": 4.74, "volume": 8149302.0}, {"date": "2024-04-11", "close": 4.77, "volume": 5492110.0}, {"date": "2024-04-12", "close": 4.61, "volume": 12750450.0}, {"date": "2024-04-15", "close": 4.58, "volume": 6722991.0}, {"date": "2024-04-16", "close": 4.54, "volume": 8069212.0}, {"date": "2024-04-17", "close": 4.57, "volume": 6661486.0}, {"date": "2024-04-18", "close": 4.51, "volume": 3889674.0}, {"date": "2024-04-19", "close": 4.65, "volume": 6709105.0}, {"date": "2024-04-22", "close": 4.49, "volume": 5641661.0}, {"date": "2024-04-23", "close": 4.66, "volume": 5553224.0}, {"date": "2024-04-24", "close": 4.64, "volume": 3741076.0}, {"date": "2024-04-25", "close": 4.78, "volume": 6437116.0}, {"date": "2024-04-26", "close": 4.77, "volume": 4629126.0}, {"date": "2024-04-29", "close": 4.69, "volume": 5672853.0}, {"date": "2024-04-30", "close": 4.54, "volume": 5798542.0}, {"date": "2024-05-01", "close": 4.69, "volume": 6645465.0}, {"date": "2024-05-02", "close": 4.68, "volume": 6349619.0}, {"date": "2024-05-03", "close": 4.59, "volume": 5440716.0}, {"date": "2024-05-06", "close": 4.85, "volume": 5686377.0}, {"date": "2024-05-07", "close": 4.94, "volume": 7794937.0}, {"date": "2024-05-08", "close": 4.81, "volume": 9560036.0}, {"date": "2024-05-09", "close": 5.18, "volume": 11460650.0}, {"date": "2024-05-10", "close": 5.21, "volume": 7797790.0}, {"date": "2024-05-13", "close": 5.08, "volume": 6182480.0}, {"date": "2024-05-14", "close": 5.25, "volume": 6596114.0}, {"date": "2024-05-15", "close": 5.35, "volume": 6935940.0}, {"date": "2024-05-16", "close": 5.43, "volume": 6380938.0}, {"date": "2024-05-17", "close": 5.92, "volume": 16307970.0}, {"date": "2024-05-20", "close": 5.92, "volume": 7061957.0}, {"date": "2024-05-21", "close": 5.83, "volume": 7272466.0}, {"date": "2024-05-22", "close": 5.71, "volume": 7485281.0}, {"date": "2024-05-23", "close": 5.79, "volume": 6970083.0}, {"date": "2024-05-24", "close": 6.08, "volume": 9215981.0}, {"date": "2024-05-28", "close": 6.26, "volume": 7926766.0}, {"date": "2024-05-29", "close": 6.19, "volume": 4954843.0}, {"date": "2024-05-30", "close": 6.23, "volume": 4598262.0}, {"date": "2024-05-31", "close": 6.24, "volume": 6499474.0}, {"date": "2024-06-03", "close": 6.2, "volume": 4206373.0}, {"date": "2024-06-04", "close": 5.91, "volume": 6886341.0}, {"date": "2024-06-05", "close": 5.07, "volume": 31118800.0}, {"date": "2024-06-06", "close": 5.29, "volume": 26640310.0}, {"date": "2024-06-07", "close": 4.97, "volume": 10187810.0}, {"date": "2024-06-10", "close": 5.07, "volume": 7541462.0}, {"date": "2024-06-11", "close": 4.96, "volume": 5870341.0}, {"date": "2024-06-12", "close": 5.01, "volume": 6992404.0}, {"date": "2024-06-13", "close": 4.88, "volume": 8749678.0}, {"date": "2024-06-14", "close": 4.89, "volume": 6603598.0}, {"date": "2024-06-17", "close": 4.87, "volume": 5320658.0}, {"date": "2024-06-18", "close": 4.99, "volume": 5698211.0}, {"date": "2024-06-20", "close": 5.09, "volume": 7365872.0}, {"date": "2024-06-21", "close": 5.04, "volume": 7692750.0}, {"date": "2024-06-24", "close": 4.93, "volume": 4816581.0}, {"date": "2024-06-25", "close": 4.91, "volume": 3814682.0}, {"date": "2024-06-26", "close": 4.88, "volume": 3094750.0}, {"date": "2024-06-27", "close": 4.88, "volume": 2542503.0}, {"date": "2024-06-28", "close": 4.89, "volume": 3727249.0}, {"date": "2024-07-01", "close": 4.84, "volume": 2197206.0}, {"date": "2024-07-02", "close": 4.95, "volume": 5660802.0}, {"date": "2024-07-03", "close": 5.05, "volume": 5996747.0}, {"date": "2024-07-05", "close": 5.02, "volume": 8621706.0}, {"date": "2024-07-08", "close": 5.03, "volume": 5868579.0}, {"date": "2024-07-09", "close": 4.94, "volume": 4170734.0}, {"date": "2024-07-10", "close": 5.28, "volume": 7240924.0}, {"date": "2024-07-11", "close": 5.4, "volume": 7339456.0}, {"date": "2024-07-12", "close": 5.33, "volume": 5240800.0}, {"date": "2024-07-15", "close": 5.27, "volume": 5245331.0}, {"date": "2024-07-16", "close": 5.43, "volume": 4901454.0}, {"date": "2024-07-17", "close": 5.2, "volume": 4587151.0}, {"date": "2024-07-18", "close": 5.04, "volume": 3591135.0}, {"date": "2024-07-19", "close": 5.02, "volume": 2961836.0}, {"date": "2024-07-22", "close": 5.04, "volume": 3287391.0}, {"date": "2024-07-23", "close": 5.07, "volume": 2640806.0}, {"date": "2024-07-24", "close": 4.9, "volume": 5404710.0}, {"date": "2024-07-25", "close": 4.64, "volume": 6929248.0}, {"date": "2024-07-26", "close": 4.66, "volume": 3857509.0}, {"date": "2024-07-29", "close": 4.65, "volume": 3890490.0}, {"date": "2024-07-30", "close": 4.68, "volume": 3300937.0}, {"date": "2024-07-31", "close": 4.83, "volume": 4435607.0}, {"date": "2024-08-01", "close": 4.62, "volume": 4090461.0}, {"date": "2024-08-02", "close": 4.4, "volume": 5116279.0}, {"date": "2024-08-05", "close": 4.17, "volume": 5466552.0}, {"date": "2024-08-06", "close": 4.28, "volume": 4169707.0}, {"date": "2024-08-07", "close": 4.16, "volume": 4388954.0}, {"date": "2024-08-08", "close": 4.14, "volume": 6506919.0}, {"date": "2024-08-09", "close": 4.34, "volume": 5474389.0}, {"date": "2024-08-12", "close": 4.39, "volume": 6289055.0}, {"date": "2024-08-13", "close": 4.46, "volume": 4999817.0}, {"date": "2024-08-14", "close": 4.42, "volume": 4023431.0}, {"date": "2024-08-15", "close": 4.5, "volume": 5277885.0}, {"date": "2024-08-16", "close": 4.58, "volume": 4110665.0}, {"date": "2024-08-19", "close": 4.79, "volume": 6215426.0}, {"date": "2024-08-20", "close": 4.87, "volume": 7677862.0}, {"date": "2024-08-21", "close": 4.93, "volume": 5817980.0}, {"date": "2024-08-22", "close": 4.8, "volume": 6098011.0}, {"date": "2024-08-23", "close": 4.85, "volume": 5123276.0}, {"date": "2024-08-26", "close": 4.81, "volume": 4216621.0}, {"date": "2024-08-27", "close": 4.78, "volume": 3614451.0}, {"date": "2024-08-28", "close": 4.6, "volume": 4260957.0}, {"date": "2024-08-29", "close": 4.63, "volume": 3741861.0}, {"date": "2024-08-30", "close": 4.59, "volume": 4316432.0}, {"date": "2024-09-03", "close": 4.24, "volume": 6236704.0}, {"date": "2024-09-04", "close": 4.24, "volume": 5583623.0}, {"date": "2024-09-05", "close": 4.3, "volume": 3825015.0}, {"date": "2024-09-06", "close": 4.16, "volume": 6615419.0}, {"date": "2024-09-09", "close": 4.2, "volume": 4496199.0}, {"date": "2024-09-10", "close": 4.28, "volume": 5104877.0}, {"date": "2024-09-11", "close": 4.35, "volume": 5573995.0}, {"date": "2024-09-12", "close": 4.72, "volume": 9530479.0}, {"date": "2024-09-13", "close": 4.94, "volume": 7432530.0}, {"date": "2024-09-16", "close": 4.99, "volume": 7711014.0}, {"date": "2024-09-17", "close": 4.97, "volume": 7161408.0}, {"date": "2024-09-18", "close": 4.8, "volume": 7912100.0}, {"date": "2024-09-19", "close": 4.85, "volume": 6989232.0}, {"date": "2024-09-20", "close": 4.91, "volume": 15342400.0}, {"date": "2024-09-23", "close": 4.68, "volume": 6763985.0}, {"date": "2024-09-24", "close": 4.98, "volume": 10539550.0}, {"date": "2024-09-25", "close": 5.0, "volume": 7166572.0}, {"date": "2024-09-26", "close": 5.07, "volume": 9005666.0}, {"date": "2024-09-27", "close": 4.81, "volume": 8745694.0}, {"date": "2024-09-30", "close": 4.63, "volume": 6699456.0}, {"date": "2024-10-01", "close": 4.78, "volume": 8480441.0}, {"date": "2024-10-02", "close": 4.82, "volume": 6192890.0}, {"date": "2024-10-03", "close": 4.83, "volume": 6214282.0}, {"date": "2024-10-04", "close": 4.88, "volume": 9447847.0}, {"date": "2024-10-07", "close": 4.45, "volume": 14469090.0}, {"date": "2024-10-08", "close": 4.5, "volume": 5214595.0}, {"date": "2024-10-09", "close": 4.5, "volume": 6116260.0}, {"date": "2024-10-10", "close": 4.7, "volume": 9063855.0}, {"date": "2024-10-11", "close": 4.75, "volume": 6451831.0}, {"date": "2024-10-14", "close": 4.69, "volume": 3023635.0}, {"date": "2024-10-15", "close": 4.67, "volume": 4697039.0}, {"date": "2024-10-16", "close": 4.64, "volume": 7142445.0}, {"date": "2024-10-17", "close": 4.66, "volume": 5124974.0}, {"date": "2024-10-18", "close": 5.15, "volume": 9671426.0}, {"date": "2024-10-21", "close": 5.28, "volume": 10554150.0}, {"date": "2024-10-22", "close": 5.46, "volume": 7796274.0}, {"date": "2024-10-23", "close": 5.29, "volume": 8361891.0}, {"date": "2024-10-24", "close": 5.2, "volume": 8007432.0}, {"date": "2024-10-25", "close": 5.08, "volume": 8261854.0}, {"date": "2024-10-28", "close": 5.12, "volume": 5120826.0}, {"date": "2024-10-29", "close": 5.28, "volume": 7071016.0}, {"date": "2024-10-30", "close": 5.11, "volume": 6622016.0}, {"date": "2024-10-31", "close": 4.97, "volume": 7296498.0}, {"date": "2024-11-01", "close": 4.9, "volume": 7232235.0}, {"date": "2024-11-04", "close": 4.8, "volume": 5310058.0}, {"date": "2024-11-05", "close": 4.76, "volume": 4664383.0}, {"date": "2024-11-06", "close": 4.68, "volume": 7351866.0}, {"date": "2024-11-07", "close": 4.79, "volume": 7443502.0}, {"date": "2024-11-08", "close": 4.78, "volume": 7383903.0}, {"date": "2024-11-11", "close": 4.5, "volume": 8872523.0}, {"date": "2024-11-12", "close": 4.59, "volume": 6571300.0}, {"date": "2024-11-13", "close": 4.54, "volume": 6592718.0}, {"date": "2024-11-14", "close": 4.7, "volume": 9700058.0}, {"date": "2024-11-15", "close": 4.68, "volume": 11359880.0}, {"date": "2024-11-18", "close": 4.86, "volume": 9520616.0}, {"date": "2024-11-19", "close": 4.83, "volume": 6646403.0}, {"date": "2024-11-20", "close": 4.85, "volume": 6805900.0}, {"date": "2024-11-21", "close": 5.0, "volume": 7060277.0}, {"date": "2024-11-22", "close": 4.97, "volume": 8412479.0}, {"date": "2024-11-25", "close": 4.82, "volume": 7834930.0}, {"date": "2024-11-26", "close": 4.84, "volume": 6671754.0}, {"date": "2024-11-27", "close": 4.81, "volume": 6030376.0}, {"date": "2024-11-29", "close": 4.78, "volume": 3520324.0}, {"date": "2024-12-02", "close": 4.54, "volume": 8317905.0}, {"date": "2024-12-03", "close": 4.97, "volume": 10470510.0}, {"date": "2024-12-04", "close": 4.94, "volume": 8853624.0}, {"date": "2024-12-05", "close": 4.9, "volume": 10362150.0}, {"date": "2024-12-06", "close": 4.72, "volume": 9831506.0}, {"date": "2024-12-09", "close": 5.06, "volume": 15291320.0}, {"date": "2024-12-10", "close": 4.97, "volume": 12647080.0}, {"date": "2024-12-11", "close": 5.11, "volume": 9167976.0}, {"date": "2024-12-12", "close": 4.9, "volume": 10225920.0}, {"date": "2024-12-13", "close": 4.71, "volume": 7552442.0}, {"date": "2024-12-16", "close": 4.64, "volume": 7215028.0}, {"date": "2024-12-17", "close": 4.6, "volume": 5994284.0}, {"date": "2024-12-18", "close": 4.33, "volume": 12887300.0}, {"date": "2024-12-19", "close": 4.32, "volume": 9063834.0}, {"date": "2024-12-20", "close": 4.32, "volume": 12923500.0}, {"date": "2024-12-23", "close": 4.35, "volume": 8143352.0}, {"date": "2024-12-24", "close": 4.36, "volume": 4333934.0}, {"date": "2024-12-26", "close": 4.41, "volume": 5571549.0}, {"date": "2024-12-27", "close": 4.32, "volume": 8064603.0}, {"date": "2024-12-30", "close": 4.21, "volume": 11149000.0}, {"date": "2024-12-31", "close": 4.29, "volume": 9634110.0}, {"date": "2025-01-02", "close": 4.58, "volume": 10317370.0}, {"date": "2025-01-03", "close": 4.49, "volume": 9176267.0}, {"date": "2025-01-06", "close": 4.41, "volume": 12345070.0}, {"date": "2025-01-07", "close": 4.48, "volume": 8444817.0}, {"date": "2025-01-08", "close": 4.51, "volume": 9017659.0}, {"date": "2025-01-10", "close": 4.39, "volume": 11081590.0}, {"date": "2025-01-13", "close": 4.24, "volume": 8419090.0}, {"date": "2025-01-14", "close": 4.56, "volume": 9584627.0}, {"date": "2025-01-15", "close": 4.47, "volume": 14102720.0}, {"date": "2025-01-16", "close": 4.3, "volume": 9989165.0}, {"date": "2025-01-17", "close": 4.25, "volume": 7883173.0}, {"date": "2025-01-21", "close": 4.3, "volume": 11443200.0}, {"date": "2025-01-22", "close": 4.33, "volume": 13006210.0}, {"date": "2025-01-23", "close": 4.44, "volume": 10114270.0}, {"date": "2025-01-24", "close": 4.47, "volume": 10915930.0}, {"date": "2025-01-27", "close": 4.32, "volume": 11679860.0}, {"date": "2025-01-28", "close": 4.51, "volume": 15131060.0}, {"date": "2025-01-29", "close": 4.67, "volume": 16609930.0}, {"date": "2025-01-30", "close": 5.05, "volume": 17492660.0}, {"date": "2025-01-31", "close": 5.07, "volume": 20270200.0}, {"date": "2025-02-03", "close": 5.15, "volume": 16327970.0}, {"date": "2025-02-04", "close": 5.21, "volume": 17603840.0}, {"date": "2025-02-05", "close": 5.29, "volume": 15741300.0}, {"date": "2025-02-06", "close": 5.32, "volume": 10993400.0}, {"date": "2025-02-07", "close": 5.16, "volume": 15044870.0}, {"date": "2025-02-10", "close": 5.39, "volume": 14272850.0}, {"date": "2025-02-11", "close": 5.25, "volume": 10202530.0}, {"date": "2025-02-12", "close": 5.36, "volume": 13531800.0}, {"date": "2025-02-13", "close": 5.38, "volume": 12163240.0}, {"date": "2025-02-14", "close": 5.15, "volume": 15472990.0}, {"date": "2025-02-18", "close": 4.73, "volume": 17945390.0}, {"date": "2025-02-19", "close": 4.61, "volume": 18738340.0}, {"date": "2025-02-20", "close": 4.83, "volume": 15173700.0}, {"date": "2025-02-21", "close": 4.42, "volume": 13528170.0}, {"date": "2025-02-24", "close": 4.46, "volume": 21800310.0}, {"date": "2025-02-25", "close": 4.37, "volume": 22791290.0}, {"date": "2025-02-26", "close": 4.62, "volume": 23275470.0}, {"date": "2025-02-27", "close": 4.33, "volume": 13233590.0}, {"date": "2025-02-28", "close": 4.32, "volume": 15045030.0}, {"date": "2025-03-03", "close": 4.29, "volume": 14078140.0}, {"date": "2025-03-04", "close": 4.28, "volume": 15688600.0}, {"date": "2025-03-05", "close": 4.45, "volume": 19395490.0}, {"date": "2025-03-06", "close": 4.63, "volume": 21008460.0}, {"date": "2025-03-07", "close": 4.91, "volume": 23596660.0}, {"date": "2025-03-10", "close": 4.74, "volume": 15452640.0}, {"date": "2025-03-11", "close": 5.08, "volume": 17402580.0}, {"date": "2025-03-12", "close": 5.34, "volume": 16274220.0}, {"date": "2025-03-13", "close": 5.42, "volume": 21364070.0}, {"date": "2025-03-14", "close": 5.66, "volume": 16037100.0}, {"date": "2025-03-17", "close": 5.75, "volume": 13961970.0}, {"date": "2025-03-18", "close": 5.95, "volume": 19375890.0}, {"date": "2025-03-19", "close": 6.0, "volume": 15048880.0}, {"date": "2025-03-20", "close": 6.08, "volume": 16342060.0}, {"date": "2025-03-21", "close": 5.86, "volume": 11525380.0}, {"date": "2025-03-24", "close": 5.94, "volume": 12015470.0}, {"date": "2025-03-25", "close": 6.11, "volume": 12148500.0}, {"date": "2025-03-26", "close": 6.1, "volume": 14716950.0}, {"date": "2025-03-27", "close": 6.24, "volume": 15778640.0}, {"date": "2025-03-28", "close": 6.12, "volume": 16772500.0}, {"date": "2025-03-31", "close": 6.1, "volume": 17082080.0}, {"date": "2025-04-01", "close": 6.13, "volume": 20187260.0}, {"date": "2025-04-02", "close": 6.24, "volume": 15793370.0}, {"date": "2025-04-03", "close": 6.09, "volume": 25277140.0}, {"date": "2025-04-04", "close": 5.37, "volume": 12695010.0}, {"date": "2025-04-07", "close": 5.38, "volume": 10974050.0}, {"date": "2025-04-08", "close": 5.19, "volume": 12601730.0}, {"date": "2025-04-09", "close": 5.75, "volume": 17241280.0}, {"date": "2025-04-10", "close": 6.23, "volume": 19281640.0}, {"date": "2025-04-11", "close": 6.48, "volume": 16874860.0}, {"date": "2025-04-14", "close": 6.54, "volume": 14144230.0}, {"date": "2025-04-15", "close": 6.46, "volume": 14373590.0}, {"date": "2025-04-16", "close": 6.5, "volume": 17707830.0}, {"date": "2025-04-17", "close": 6.37, "volume": 11380920.0}, {"date": "2025-04-21", "close": 6.31, "volume": 18398960.0}, {"date": "2025-04-22", "close": 6.16, "volume": 16927880.0}, {"date": "2025-04-23", "close": 6.09, "volume": 14848930.0}, {"date": "2025-04-24", "close": 6.13, "volume": 11021240.0}, {"date": "2025-04-25", "close": 6.06, "volume": 8549591.0}, {"date": "2025-04-28", "close": 6.17, "volume": 11854480.0}, {"date": "2025-04-29", "close": 6.07, "volume": 9446207.0}, {"date": "2025-04-30", "close": 6.25, "volume": 17891730.0}, {"date": "2025-05-01", "close": 5.95, "volume": 14865720.0}, {"date": "2025-05-02", "close": 5.93, "volume": 12614540.0}, {"date": "2025-05-05", "close": 6.04, "volume": 9851225.0}, {"date": "2025-05-06", "close": 6.26, "volume": 14402820.0}, {"date": "2025-05-07", "close": 6.16, "volume": 16554170.0}, {"date": "2025-05-08", "close": 5.36, "volume": 19913260.0}, {"date": "2025-05-09", "close": 5.69, "volume": 20035560.0}, {"date": "2025-05-12", "close": 5.55, "volume": 14433780.0}, {"date": "2025-05-13", "close": 5.54, "volume": 19273670.0}, {"date": "2025-05-14", "close": 5.4, "volume": 16440260.0}, {"date": "2025-05-15", "close": 5.44, "volume": 19440330.0}, {"date": "2025-05-16", "close": 5.39, "volume": 24541220.0}, {"date": "2025-05-19", "close": 5.54, "volume": 9073019.0}, {"date": "2025-05-20", "close": 5.67, "volume": 11376160.0}, {"date": "2025-05-21", "close": 5.86, "volume": 18021440.0}, {"date": "2025-05-22", "close": 5.8, "volume": 13697370.0}, {"date": "2025-05-23", "close": 5.84, "volume": 15927730.0}, {"date": "2025-05-27", "close": 5.84, "volume": 16893270.0}, {"date": "2025-05-28", "close": 5.97, "volume": 15712450.0}, {"date": "2025-05-29", "close": 5.8, "volume": 12923180.0}, {"date": "2025-05-30", "close": 5.85, "volume": 21716170.0}, {"date": "2025-06-02", "close": 6.56, "volume": 29455950.0}, {"date": "2025-06-03", "close": 6.68, "volume": 25007830.0}, {"date": "2025-06-04", "close": 6.74, "volume": 26696760.0}, {"date": "2025-06-05", "close": 7.4, "volume": 34211410.0}, {"date": "2025-06-06", "close": 7.13, "volume": 25624800.0}, {"date": "2025-06-09", "close": 6.97, "volume": 20246210.0}, {"date": "2025-06-10", "close": 6.87, "volume": 19676080.0}, {"date": "2025-06-11", "close": 6.88, "volume": 15507330.0}, {"date": "2025-06-12", "close": 6.88, "volume": 18395030.0}, {"date": "2025-06-13", "close": 6.88, "volume": 14570140.0}, {"date": "2025-06-16", "close": 6.84, "volume": 13814040.0}, {"date": "2025-06-17", "close": 6.9, "volume": 14505800.0}, {"date": "2025-06-18", "close": 6.75, "volume": 13856270.0}, {"date": "2025-06-20", "close": 6.65, "volume": 15538840.0}, {"date": "2025-06-23", "close": 6.61, "volume": 11964620.0}, {"date": "2025-06-24", "close": 6.47, "volume": 14659670.0}, {"date": "2025-06-25", "close": 6.48, "volume": 12485760.0}, {"date": "2025-06-26", "close": 6.63, "volume": 13988820.0}, {"date": "2025-06-27", "close": 6.36, "volume": 16030000.0}, {"date": "2025-06-30", "close": 6.54, "volume": 11939190.0}, {"date": "2025-07-01", "close": 6.67, "volume": 8658850.0}, {"date": "2025-07-02", "close": 6.63, "volume": 11171100.0}, {"date": "2025-07-03", "close": 6.61, "volume": 8507245.0}, {"date": "2025-07-07", "close": 6.78, "volume": 14423880.0}, {"date": "2025-07-08", "close": 6.26, "volume": 14947450.0}, {"date": "2025-07-09", "close": 6.55, "volume": 16752760.0}, {"date": "2025-07-10", "close": 6.66, "volume": 13588650.0}, {"date": "2025-07-11", "close": 6.91, "volume": 15818350.0}, {"date": "2025-07-14", "close": 6.58, "volume": 14926280.0}, {"date": "2025-07-15", "close": 6.61, "volume": 11753910.0}, {"date": "2025-07-16", "close": 6.48, "volume": 9347904.0}, {"date": "2025-07-17", "close": 6.42, "volume": 8137315.0}, {"date": "2025-07-18", "close": 6.29, "volume": 10367680.0}, {"date": "2025-07-21", "close": 6.71, "volume": 14533240.0}, {"date": "2025-07-22", "close": 6.98, "volume": 14416590.0}, {"date": "2025-07-23", "close": 6.97, "volume": 10512230.0}, {"date": "2025-07-24", "close": 6.89, "volume": 11159060.0}, {"date": "2025-07-25", "close": 6.82, "volume": 10012930.0}, {"date": "2025-07-28", "close": 6.68, "volume": 11291340.0}, {"date": "2025-07-29", "close": 6.77, "volume": 10226800.0}, {"date": "2025-07-30", "close": 6.52, "volume": 12251140.0}, {"date": "2025-07-31", "close": 6.45, "volume": 7906984.0}, {"date": "2025-08-01", "close": 6.39, "volume": 10729280.0}, {"date": "2025-08-04", "close": 6.71, "volume": 8374026.0}, {"date": "2025-08-05", "close": 6.94, "volume": 8829345.0}, {"date": "2025-08-06", "close": 7.07, "volume": 11792540.0}, {"date": "2025-08-07", "close": 6.22, "volume": 19293260.0}, {"date": "2025-08-08", "close": 6.59, "volume": 11465830.0}, {"date": "2025-08-11", "close": 6.74, "volume": 13495200.0}, {"date": "2025-08-12", "close": 7.02, "volume": 11039270.0}, {"date": "2025-08-13", "close": 7.21, "volume": 17457820.0}, {"date": "2025-08-14", "close": 7.26, "volume": 14658300.0}, {"date": "2025-08-15", "close": 7.3, "volume": 15342890.0}, {"date": "2025-08-18", "close": 7.2, "volume": 10869920.0}, {"date": "2025-08-19", "close": 6.93, "volume": 11081300.0}, {"date": "2025-08-20", "close": 7.09, "volume": 12000490.0}, {"date": "2025-08-21", "close": 7.35, "volume": 9501769.0}, {"date": "2025-08-22", "close": 7.55, "volume": 13048540.0}, {"date": "2025-08-25", "close": 7.49, "volume": 12072520.0}, {"date": "2025-08-26", "close": 7.54, "volume": 14000970.0}, {"date": "2025-08-27", "close": 7.58, "volume": 11372610.0}, {"date": "2025-08-28", "close": 7.45, "volume": 14141150.0}, {"date": "2025-08-29", "close": 7.7, "volume": 20032210.0}, {"date": "2025-09-02", "close": 7.78, "volume": 23014840.0}, {"date": "2025-09-03", "close": 7.78, "volume": 16984300.0}, {"date": "2025-09-04", "close": 7.62, "volume": 13311680.0}, {"date": "2025-09-05", "close": 7.67, "volume": 16802250.0}, {"date": "2025-09-08", "close": 7.84, "volume": 21219040.0}, {"date": "2025-09-09", "close": 7.74, "volume": 20149090.0}, {"date": "2025-09-10", "close": 7.88, "volume": 23074920.0}, {"date": "2025-09-11", "close": 8.43, "volume": 22081090.0}, {"date": "2025-09-12", "close": 8.35, "volume": 22474690.0}, {"date": "2025-09-15", "close": 8.21, "volume": 21009340.0}, {"date": "2025-09-16", "close": 7.93, "volume": 16885730.0}, {"date": "2025-09-17", "close": 7.9, "volume": 22275440.0}, {"date": "2025-09-18", "close": 7.94, "volume": 20162820.0}, {"date": "2025-09-19", "close": 8.16, "volume": 31715720.0}, {"date": "2025-09-22", "close": 8.51, "volume": 24839960.0}, {"date": "2025-09-23", "close": 8.53, "volume": 25962460.0}, {"date": "2025-09-24", "close": 8.42, "volume": 26052600.0}, {"date": "2025-09-25", "close": 8.56, "volume": 26021580.0}, {"date": "2025-09-26", "close": 8.67, "volume": 22429180.0}, {"date": "2025-09-29", "close": 8.68, "volume": 32486760.0}, {"date": "2025-09-30", "close": 8.96, "volume": 35476460.0}, {"date": "2025-10-01", "close": 8.89, "volume": 29113840.0}, {"date": "2025-10-02", "close": 8.89, "volume": 22811060.0}, {"date": "2025-10-03", "close": 8.93, "volume": 20512300.0}, {"date": "2025-10-06", "close": 8.97, "volume": 25081620.0}, {"date": "2025-10-07", "close": 8.78, "volume": 22752260.0}, {"date": "2025-10-08", "close": 9.38, "volume": 27510340.0}, {"date": "2025-10-09", "close": 8.95, "volume": 21625120.0}, {"date": "2025-10-10", "close": 8.85, "volume": 16702340.0}, {"date": "2025-10-13", "close": 9.08, "volume": 12148270.0}, {"date": "2025-10-14", "close": 9.17, "volume": 16538390.0}, {"date": "2025-10-15", "close": 9.64, "volume": 18933930.0}, {"date": "2025-10-16", "close": 9.51, "volume": 15561330.0}, {"date": "2025-10-17", "close": 8.7, "volume": 14865510.0}, {"date": "2025-10-20", "close": 8.9, "volume": 10803620.0}, {"date": "2025-10-21", "close": 8.01, "volume": 12133970.0}, {"date": "2025-10-22", "close": 8.1, "volume": 11044950.0}, {"date": "2025-10-23", "close": 8.21, "volume": 9436662.0}, {"date": "2025-10-24", "close": 8.16, "volume": 11267620.0}, {"date": "2025-10-27", "close": 7.94, "volume": 12441340.0}, {"date": "2025-10-28", "close": 8.12, "volume": 15315060.0}, {"date": "2025-10-29", "close": 8.03, "volume": 10715090.0}, {"date": "2025-10-30", "close": 8.26, "volume": 17434250.0}, {"date": "2025-10-31", "close": 8.27, "volume": 16958060.0}, {"date": "2025-11-03", "close": 8.22, "volume": 16334720.0}, {"date": "2025-11-04", "close": 7.84, "volume": 18254070.0}, {"date": "2025-11-05", "close": 7.88, "volume": 12114650.0}, {"date": "2025-11-06", "close": 7.98, "volume": 12319820.0}, {"date": "2025-11-07", "close": 8.19, "volume": 13740830.0}, {"date": "2025-11-10", "close": 8.42, "volume": 14116230.0}, {"date": "2025-11-11", "close": 8.4, "volume": 11649000.0}, {"date": "2025-11-12", "close": 8.63, "volume": 10099460.0}, {"date": "2025-11-13", "close": 8.4, "volume": 7447455.0}, {"date": "2025-11-14", "close": 8.35, "volume": 5797516.0}, {"date": "2025-11-17", "close": 8.24, "volume": 6000256.0}, {"date": "2025-11-18", "close": 8.31, "volume": 6204158.0}, {"date": "2025-11-19", "close": 8.51, "volume": 5922023.0}, {"date": "2025-11-20", "close": 8.07, "volume": 9102302.0}, {"date": "2025-11-21", "close": 8.23, "volume": 9500728.0}, {"date": "2025-11-24", "close": 9.07, "volume": 10085360.0}, {"date": "2025-11-25", "close": 9.31, "volume": 7481456.0}, {"date": "2025-11-26", "close": 9.76, "volume": 7432450.0}, {"date": "2025-11-28", "close": 10.12, "volume": 5945969.0}, {"date": "2025-12-01", "close": 9.92, "volume": 8189148.0}, {"date": "2025-12-02", "close": 9.73, "volume": 7394967.0}, {"date": "2025-12-03", "close": 9.55, "volume": 4967905.0}, {"date": "2025-12-04", "close": 9.3, "volume": 3934131.0}, {"date": "2025-12-05", "close": 9.26, "volume": 6529815.0}, {"date": "2025-12-08", "close": 9.22, "volume": 5814598.0}, {"date": "2025-12-09", "close": 9.5, "volume": 5161875.0}, {"date": "2025-12-10", "close": 9.54, "volume": 6618806.0}, {"date": "2025-12-11", "close": 9.78, "volume": 11044840.0}, {"date": "2025-12-12", "close": 9.78, "volume": 10496240.0}, {"date": "2025-12-15", "close": 9.58, "volume": 8169804.0}, {"date": "2025-12-16", "close": 9.53, "volume": 7309543.0}, {"date": "2025-12-17", "close": 9.76, "volume": 6961010.0}, {"date": "2025-12-18", "close": 9.6, "volume": 8871807.0}, {"date": "2025-12-19", "close": 9.85, "volume": 13436830.0}, {"date": "2025-12-22", "close": 10.17, "volume": 6259313.0}, {"date": "2025-12-23", "close": 10.18, "volume": 6704134.0}, {"date": "2025-12-24", "close": 10.12, "volume": 3672384.0}, {"date": "2025-12-26", "close": 10.34, "volume": 5033159.0}, {"date": "2025-12-29", "close": 9.93, "volume": 8069811.0}, {"date": "2025-12-30", "close": 9.95, "volume": 5963281.0}, {"date": "2025-12-31", "close": 9.81, "volume": 4208833.0}, {"date": "2026-01-02", "close": 9.54, "volume": 7771772.0}, {"date": "2026-01-05", "close": 9.97, "volume": 8996786.0}, {"date": "2026-01-06", "close": 10.42, "volume": 8729745.0}, {"date": "2026-01-07", "close": 10.05, "volume": 7598080.0}, {"date": "2026-01-08", "close": 9.96, "volume": 5732287.0}, {"date": "2026-01-09", "close": 10.26, "volume": 6619519.0}, {"date": "2026-01-12", "close": 10.48, "volume": 7487742.0}, {"date": "2026-01-13", "close": 10.37, "volume": 6815999.0}, {"date": "2026-01-14", "close": 10.3, "volume": 8240160.0}, {"date": "2026-01-15", "close": 10.27, "volume": 8249656.0}, {"date": "2026-01-16", "close": 10.42, "volume": 8174011.0}, {"date": "2026-01-20", "close": 10.8, "volume": 7650832.0}, {"date": "2026-01-21", "close": 10.81, "volume": 10051350.0}, {"date": "2026-01-22", "close": 11.4, "volume": 8248361.0}, {"date": "2026-01-23", "close": 11.65, "volume": 6440211.0}, {"date": "2026-01-26", "close": 11.48, "volume": 13633410.0}, {"date": "2026-01-27", "close": 11.57, "volume": 8900625.0}, {"date": "2026-01-28", "close": 11.87, "volume": 10954770.0}, {"date": "2026-01-29", "close": 11.49, "volume": 11277720.0}, {"date": "2026-01-30", "close": 9.78, "volume": 12594450.0}, {"date": "2026-02-02", "close": 9.8, "volume": 8318431.0}, {"date": "2026-02-03", "close": 10.26, "volume": 9793075.0}, {"date": "2026-02-04", "close": 10.57, "volume": 14198430.0}, {"date": "2026-02-05", "close": 9.75, "volume": 11725730.0}, {"date": "2026-02-06", "close": 10.38, "volume": 6475282.0}, {"date": "2026-02-09", "close": 11.02, "volume": 5173292.0}, {"date": "2026-02-10", "close": 11.09, "volume": 5551248.0}, {"date": "2026-02-11", "close": 11.41, "volume": 5286204.0}, {"date": "2026-02-12", "close": 10.39, "volume": 9098992.0}, {"date": "2026-02-13", "close": 11.05, "volume": 5882160.0}, {"date": "2026-02-17", "close": 10.35, "volume": 6899598.0}, {"date": "2026-02-18", "close": 10.44, "volume": 8256286.0}, {"date": "2026-02-19", "close": 10.9, "volume": 10067820.0}, {"date": "2026-02-20", "close": 12.27, "volume": 15791030.0}, {"date": "2026-02-23", "close": 13.34, "volume": 15066960.0}, {"date": "2026-02-24", "close": 13.58, "volume": 8055270.0}, {"date": "2026-02-25", "close": 13.22, "volume": 5684652.0}, {"date": "2026-02-26", "close": 13.62, "volume": 5184189.0}, {"date": "2026-02-27", "close": 13.66, "volume": 5456761.0}, {"date": "2026-03-02", "close": 13.56, "volume": 6480090.0}, {"date": "2026-03-03", "close": 12.26, "volume": 7691780.0}, {"date": "2026-03-04", "close": 12.38, "volume": 3850648.0}, {"date": "2026-03-05", "close": 11.74, "volume": 9774512.0}, {"date": "2026-03-06", "close": 11.52, "volume": 6050680.0}, {"date": "2026-03-09", "close": 11.63, "volume": 5837933.0}, {"date": "2026-03-10", "close": 11.74, "volume": 6553841.0}, {"date": "2026-03-11", "close": 11.34, "volume": 3961448.0}, {"date": "2026-03-12", "close": 11.04, "volume": 5427990.0}, {"date": "2026-03-13", "close": 10.29, "volume": 7196265.0}, {"date": "2026-03-16", "close": 10.3, "volume": 6234393.0}, {"date": "2026-03-17", "close": 10.3, "volume": 4924821.0}, {"date": "2026-03-18", "close": 9.64, "volume": 6478769.0}, {"date": "2026-03-19", "close": 9.0, "volume": 8816988.0}, {"date": "2026-03-20", "close": 8.57, "volume": 12369910.0}, {"date": "2026-03-23", "close": 9.08, "volume": 9024234.0}, {"date": "2026-03-24", "close": 9.21, "volume": 5716263.0}, {"date": "2026-03-25", "close": 9.52, "volume": 9353800.0}, {"date": "2026-03-26", "close": 9.15, "volume": 14476950.0}, {"date": "2026-03-27", "close": 9.51, "volume": 12879630.0}, {"date": "2026-03-30", "close": 9.36, "volume": 8924806.0}, {"date": "2026-03-31", "close": 9.93, "volume": 8081589.0}, {"date": "2026-04-01", "close": 10.43, "volume": 12375140.0}, {"date": "2026-04-02", "close": 10.27, "volume": 7487506.0}, {"date": "2026-04-06", "close": 10.27, "volume": 9690605.0}, {"date": "2026-04-07", "close": 10.38, "volume": 6321115.0}, {"date": "2026-04-08", "close": 10.56, "volume": 7048046.0}, {"date": "2026-04-09", "close": 10.44, "volume": 5672911.0}, {"date": "2026-04-10", "close": 10.48, "volume": 3967796.0}, {"date": "2026-04-13", "close": 10.44, "volume": 4246994.0}, {"date": "2026-04-14", "close": 10.75, "volume": 6085276.0}, {"date": "2026-04-15", "close": 10.44, "volume": 6039612.0}, {"date": "2026-04-16", "close": 10.43, "volume": 3594188.0}, {"date": "2026-04-17", "close": 10.86, "volume": 5652823.0}, {"date": "2026-04-20", "close": 10.65, "volume": 4941694.0}, {"date": "2026-04-21", "close": 10.08, "volume": 5742366.0}, {"date": "2026-04-22", "close": 10.35, "volume": 4694647.0}, {"date": "2026-04-23", "close": 10.12, "volume": 5365659.0}, {"date": "2026-04-24", "close": 10.27, "volume": 4832344.0}, {"date": "2026-04-27", "close": 10.07, "volume": 3465866.0}, {"date": "2026-04-28", "close": 9.6, "volume": 5470848.0}, {"date": "2026-04-29", "close": 9.33, "volume": 4962892.0}, {"date": "2026-04-30", "close": 9.65, "volume": 4510675.0}, {"date": "2026-05-01", "close": 9.48, "volume": 2968812.0}, {"date": "2026-05-04", "close": 9.22, "volume": 4302614.0}, {"date": "2026-05-05", "close": 9.24, "volume": 2709968.0}, {"date": "2026-05-06", "close": 9.84, "volume": 5327024.0}, {"date": "2026-05-07", "close": 10.46, "volume": 13075280.0}, {"date": "2026-05-08", "close": 10.76, "volume": 5995232.0}, {"date": "2026-05-11", "close": 10.88, "volume": 8926730.0}, {"date": "2026-05-12", "close": 10.82, "volume": 5613888.0}, {"date": "2026-05-13", "close": 10.69, "volume": 4305817.0}, {"date": "2026-05-14", "close": 10.33, "volume": 5201003.0}, {"date": "2026-05-15", "close": 9.55, "volume": 12636040.0}, {"date": "2026-05-18", "close": 9.49, "volume": 4781986.0}, {"date": "2026-05-19", "close": 9.13, "volume": 5634808.0}, {"date": "2026-05-20", "close": 9.43, "volume": 3911819.0}, {"date": "2026-05-21", "close": 9.42, "volume": 4200544.0}, {"date": "2026-05-22", "close": 9.35, "volume": 2915245.0}, {"date": "2026-05-26", "close": 9.78, "volume": 3935139.0}, {"date": "2026-05-27", "close": 9.52, "volume": 3675469.0}, {"date": "2026-05-28", "close": 9.81, "volume": 6136921.0}, {"date": "2026-05-29", "close": 10.06, "volume": 5618491.0}, {"date": "2026-06-01", "close": 9.88, "volume": 9045936.0}, {"date": "2026-06-02", "close": 9.82, "volume": 3559743.0}, {"date": "2026-06-03", "close": 9.42, "volume": 3015579.0}, {"date": "2026-06-04", "close": 9.45, "volume": 3735663.0}, {"date": "2026-06-05", "close": 8.69, "volume": 6736258.0}, {"date": "2026-06-08", "close": 8.77, "volume": 4563178.0}, {"date": "2026-06-09", "close": 8.59, "volume": 5506409.0}, {"date": "2026-06-10", "close": 8.09, "volume": 4843375.0}, {"date": "2026-06-11", "close": 8.61, "volume": 8667576.0}, {"date": "2026-06-12", "close": 8.93, "volume": 6746323.0}, {"date": "2026-06-15", "close": 9.45, "volume": 5446046.0}, {"date": "2026-06-16", "close": 9.69, "volume": 4927815.0}, {"date": "2026-06-17", "close": 9.43, "volume": 5911737.0}, {"date": "2026-06-18", "close": 9.26, "volume": 8711938.0}, {"date": "2026-06-22", "close": 9.05, "volume": 3648238.0}, {"date": "2026-06-23", "close": 8.6, "volume": 3900900.0}, {"date": "2026-06-24", "close": 8.33, "volume": 4775243.0}, {"date": "2026-06-25", "close": 8.41, "volume": 5379209.0}, {"date": "2026-06-26", "close": 8.51, "volume": 3495519.0}, {"date": "2026-06-29", "close": 8.37, "volume": 3151571.0}, {"date": "2026-06-30", "close": 8.45, "volume": 3680674.0}, {"date": "2026-07-01", "close": 8.35, "volume": 3287635.0}, {"date": "2026-07-02", "close": 8.72, "volume": 4956350.0}, {"date": "2026-07-06", "close": 8.68, "volume": 3015225.0}, {"date": "2026-07-07", "close": 8.42, "volume": 6258294.0}, {"date": "2026-07-08", "close": 8.13, "volume": 5118721.0}, {"date": "2026-07-09", "close": 8.57, "volume": 4973055.0}, {"date": "2026-07-10", "close": 8.52, "volume": 4066681.0}, {"date": "2026-07-13", "close": 8.37, "volume": 4536001.0}, {"date": "2026-07-14", "close": 8.51, "volume": 4303716.0}, {"date": "2026-07-15", "close": 8.48, "volume": 4942718.0}, {"date": "2026-07-16", "close": 8.23, "volume": 5658902.0}, {"date": "2026-07-17", "close": 8.16, "volume": 4813435.0}, {"date": "2026-07-20", "close": 8.03, "volume": 3650702.0}, {"date": "2026-07-21", "close": 8.47, "volume": 4012432.0}, {"date": "2026-07-22", "close": 8.61, "volume": 5797494.0}, {"date": "2026-07-23", "close": 8.42, "volume": 6079046.0}, {"date": "2026-07-24", "close": 8.55, "volume": 8413434.0}], "refreshing": true}