{"ticker": "GROY", "overview": {"name": "Gold Royalty Corp. Common Shares", "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": "GROY", "has_prices": true, "as_of": "2026-10-08", "last": 3.03, "prev_close": 2.88, "change": 0.1499999999999999, "change_pct": 0.0520833333333333, "session_volume": 1559673.0, "vwap_5": 2.951882316151438, "vwap_20": 3.2055398428043245, "vwap_60": 3.0692982685550554, "vwap_250": 3.7156928809404715, "high_52w": 5.21, "low_52w": 2.52, "avg_volume_20": 1651266.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-088829", "src": "13DG", "ticker": "GROY", "cik": "1834026", "company": "Gold Royalty Corp.", "company_raw": "Gold Royalty Corp.", "who": "Gold Royalty Corp.", "who_key": "Gold Royalty Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Gold Royalty Corp. moves to a 14.4% activist stake in GROY", "source_url": "https://www.sec.gov/Archives/edgar/data/1834026/0001104659-26-088829-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140565}, {"id": "13DG-0001104659-26-035293", "src": "13DG", "ticker": "GROY", "cik": "1834026", "company": "Gold Royalty Corp.", "company_raw": "Gold Royalty Corp.", "who": "Gold Royalty Corp.", "who_key": "Gold Royalty Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Gold Royalty Corp. adjusts its stake in GROY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834026/0001104659-26-035293-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-088829", "src": "13DG", "ticker": "GROY", "cik": "1834026", "company": "Gold Royalty Corp.", "company_raw": "Gold Royalty Corp.", "who": "Gold Royalty Corp.", "who_key": "Gold Royalty Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Gold Royalty Corp. moves to a 14.4% activist stake in GROY", "source_url": "https://www.sec.gov/Archives/edgar/data/1834026/0001104659-26-088829-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140565}, {"id": "13DG-0001104659-26-035293", "src": "13DG", "ticker": "GROY", "cik": "1834026", "company": "Gold Royalty Corp.", "company_raw": "Gold Royalty Corp.", "who": "Gold Royalty Corp.", "who_key": "Gold Royalty Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Gold Royalty Corp. adjusts its stake in GROY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834026/0001104659-26-035293-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "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": "Gold Royalty Corp. Common Shares", "new_value": "Gold Royalty Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834026", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834026", "applied": 1, "detected_at": "2026-10-24T19:05:57.158088"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GROY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-09", "close": 3.58, "volume": 3501920.0}, {"date": "2021-03-10", "close": 4.79, "volume": 5115889.0}, {"date": "2021-03-11", "close": 4.72, "volume": 1185281.0}, {"date": "2021-03-12", "close": 5.0, "volume": 633310.0}, {"date": "2021-03-15", "close": 4.97, "volume": 691614.0}, {"date": "2021-03-16", "close": 4.845, "volume": 504782.0}, {"date": "2021-03-17", "close": 4.89, "volume": 335920.0}, {"date": "2021-03-18", "close": 4.76, "volume": 202927.0}, {"date": "2021-03-19", "close": 4.72, "volume": 143690.0}, {"date": "2021-03-22", "close": 4.75, "volume": 164806.0}, {"date": "2021-03-23", "close": 4.56, "volume": 263177.0}, {"date": "2021-03-24", "close": 4.55, "volume": 137782.0}, {"date": "2021-03-25", "close": 4.57, "volume": 97153.0}, {"date": "2021-03-26", "close": 4.54, "volume": 146563.0}, {"date": "2021-03-29", "close": 4.5, "volume": 313505.0}, {"date": "2021-03-30", "close": 4.51, "volume": 171444.0}, {"date": "2021-03-31", "close": 4.5, "volume": 173782.0}, {"date": "2021-04-01", "close": 4.47, "volume": 219799.0}, {"date": "2021-04-05", "close": 4.58, "volume": 225847.0}, {"date": "2021-04-06", "close": 4.59, "volume": 98920.0}, {"date": "2021-04-07", "close": 4.52, "volume": 77857.0}, {"date": "2021-04-08", "close": 4.55, "volume": 84516.0}, {"date": "2021-04-09", "close": 4.6281, "volume": 55184.0}, {"date": "2021-04-12", "close": 4.5, "volume": 121794.0}, {"date": "2021-04-13", "close": 4.63, "volume": 93763.0}, {"date": "2021-04-14", "close": 4.7, "volume": 42617.0}, {"date": "2021-04-15", "close": 4.65, "volume": 61634.0}, {"date": "2021-04-16", "close": 4.62, "volume": 78233.0}, {"date": "2021-04-19", "close": 4.6, "volume": 55290.0}, {"date": "2021-04-20", "close": 4.5535, "volume": 40339.0}, {"date": "2021-04-21", "close": 4.74, "volume": 97573.0}, {"date": "2021-04-22", "close": 4.63, "volume": 48125.0}, {"date": "2021-04-23", "close": 4.5205, "volume": 55044.0}, {"date": "2021-04-26", "close": 4.66, "volume": 51039.0}, {"date": "2021-04-27", "close": 4.66, "volume": 23897.0}, {"date": "2021-04-28", "close": 4.665, "volume": 46501.0}, {"date": "2021-04-29", "close": 4.84, "volume": 141600.0}, {"date": "2021-04-30", "close": 4.83, "volume": 145778.0}, {"date": "2021-05-03", "close": 4.76, "volume": 77136.0}, {"date": "2021-05-04", "close": 4.83, "volume": 112176.0}, {"date": "2021-05-05", "close": 4.97, "volume": 100585.0}, {"date": "2021-05-06", "close": 4.91, "volume": 95553.0}, {"date": "2021-05-07", "close": 5.0, "volume": 282909.0}, {"date": "2021-05-10", "close": 5.0, "volume": 246219.0}, {"date": "2021-05-11", "close": 4.76, "volume": 174923.0}, {"date": "2021-05-12", "close": 4.58, "volume": 80684.0}, {"date": "2021-05-13", "close": 4.52, "volume": 92241.0}, {"date": "2021-05-14", "close": 4.72, "volume": 81713.0}, {"date": "2021-05-17", "close": 4.84, "volume": 255480.0}, {"date": "2021-05-18", "close": 4.75, "volume": 66830.0}, {"date": "2021-05-19", "close": 4.72, "volume": 61425.0}, {"date": "2021-05-20", "close": 4.78, "volume": 137286.0}, {"date": "2021-05-21", "close": 4.93, "volume": 155366.0}, {"date": "2021-05-24", "close": 5.07, "volume": 84811.0}, {"date": "2021-05-25", "close": 4.89, "volume": 164418.0}, {"date": "2021-05-26", "close": 4.88, "volume": 130896.0}, {"date": "2021-05-27", "close": 4.9999, "volume": 66350.0}, {"date": "2021-05-28", "close": 4.98, "volume": 39112.0}, {"date": "2021-06-01", "close": 4.86, "volume": 79133.0}, {"date": "2021-06-02", "close": 4.79, "volume": 72374.0}, {"date": "2021-06-03", "close": 4.7753, "volume": 64041.0}, {"date": "2021-06-04", "close": 4.87, "volume": 52307.0}, {"date": "2021-06-07", "close": 4.7, "volume": 74343.0}, {"date": "2021-06-08", "close": 4.69, "volume": 42863.0}, {"date": "2021-06-09", "close": 4.84, "volume": 74248.0}, {"date": "2021-06-10", "close": 4.91, "volume": 112709.0}, {"date": "2021-06-11", "close": 4.91, "volume": 46814.0}, {"date": "2021-06-14", "close": 5.51, "volume": 836561.0}, {"date": "2021-06-15", "close": 5.41, "volume": 301425.0}, {"date": "2021-06-16", "close": 5.41, "volume": 331619.0}, {"date": "2021-06-17", "close": 5.15, "volume": 669450.0}, {"date": "2021-06-18", "close": 4.8, "volume": 1717609.0}, {"date": "2021-06-21", "close": 4.52, "volume": 827712.0}, {"date": "2021-06-22", "close": 5.53, "volume": 1601571.0}, {"date": "2021-06-23", "close": 5.65, "volume": 388355.0}, {"date": "2021-06-24", "close": 6.66, "volume": 490039.0}, {"date": "2021-06-25", "close": 5.85, "volume": 532472.0}, {"date": "2021-06-28", "close": 5.51, "volume": 199037.0}, {"date": "2021-06-29", "close": 5.4, "volume": 165592.0}, {"date": "2021-06-30", "close": 5.35, "volume": 195065.0}, {"date": "2021-07-01", "close": 5.99, "volume": 189232.0}, {"date": "2021-07-02", "close": 5.99, "volume": 139662.0}, {"date": "2021-07-06", "close": 5.58, "volume": 125380.0}, {"date": "2021-07-07", "close": 5.35, "volume": 96322.0}, {"date": "2021-07-08", "close": 5.25, "volume": 169096.0}, {"date": "2021-07-09", "close": 5.27, "volume": 189737.0}, {"date": "2021-07-12", "close": 5.14, "volume": 243241.0}, {"date": "2021-07-13", "close": 5.08, "volume": 166946.0}, {"date": "2021-07-14", "close": 5.06, "volume": 137293.0}, {"date": "2021-07-15", "close": 5.01, "volume": 222884.0}, {"date": "2021-07-16", "close": 5.01, "volume": 209472.0}, {"date": "2021-07-19", "close": 5.06, "volume": 226481.0}, {"date": "2021-07-20", "close": 4.94, "volume": 398793.0}, {"date": "2021-07-21", "close": 5.01, "volume": 180014.0}, {"date": "2021-07-22", "close": 5.01, "volume": 108383.0}, {"date": "2021-07-23", "close": 4.98, "volume": 179761.0}, {"date": "2021-07-26", "close": 5.01, "volume": 155310.0}, {"date": "2021-07-27", "close": 4.94, "volume": 173107.0}, {"date": "2021-07-28", "close": 4.95, "volume": 348695.0}, {"date": "2021-07-29", "close": 4.86, "volume": 380838.0}, {"date": "2021-07-30", "close": 4.86, "volume": 122202.0}, {"date": "2021-08-02", "close": 5.06, "volume": 89797.0}, {"date": "2021-08-03", "close": 4.84, "volume": 270707.0}, {"date": "2021-08-04", "close": 4.78, "volume": 225814.0}, {"date": "2021-08-05", "close": 4.93, "volume": 120907.0}, {"date": "2021-08-06", "close": 5.12, "volume": 259968.0}, {"date": "2021-08-09", "close": 5.0, "volume": 145764.0}, {"date": "2021-08-10", "close": 4.94, "volume": 191037.0}, {"date": "2021-08-11", "close": 4.83, "volume": 110554.0}, {"date": "2021-08-12", "close": 4.85, "volume": 158585.0}, {"date": "2021-08-13", "close": 4.85, "volume": 167268.0}, {"date": "2021-08-16", "close": 4.7, "volume": 115158.0}, {"date": "2021-08-17", "close": 4.56, "volume": 216764.0}, {"date": "2021-08-18", "close": 4.46, "volume": 434450.0}, {"date": "2021-08-19", "close": 4.28, "volume": 313894.0}, {"date": "2021-08-20", "close": 4.22, "volume": 428624.0}, {"date": "2021-08-23", "close": 4.4, "volume": 230455.0}, {"date": "2021-08-24", "close": 4.85, "volume": 164211.0}, {"date": "2021-08-25", "close": 4.59, "volume": 91040.0}, {"date": "2021-08-26", "close": 4.61, "volume": 186874.0}, {"date": "2021-08-27", "close": 4.31, "volume": 673562.0}, {"date": "2021-08-30", "close": 4.16, "volume": 376084.0}, {"date": "2021-08-31", "close": 4.32, "volume": 407885.0}, {"date": "2021-09-01", "close": 4.21, "volume": 171504.0}, {"date": "2021-09-02", "close": 4.35, "volume": 693788.0}, {"date": "2021-09-03", "close": 4.39, "volume": 545293.0}, {"date": "2021-09-07", "close": 4.13, "volume": 723633.0}, {"date": "2021-09-08", "close": 4.12, "volume": 917133.0}, {"date": "2021-09-09", "close": 5.12, "volume": 13312320.0}, {"date": "2021-09-10", "close": 5.3, "volume": 1908571.0}, {"date": "2021-09-13", "close": 5.14, "volume": 1442745.0}, {"date": "2021-09-14", "close": 5.12, "volume": 796102.0}, {"date": "2021-09-15", "close": 5.12, "volume": 515335.0}, {"date": "2021-09-16", "close": 5.07, "volume": 858812.0}, {"date": "2021-09-17", "close": 5.17, "volume": 1106598.0}, {"date": "2021-09-20", "close": 5.04, "volume": 1054416.0}, {"date": "2021-09-21", "close": 5.33, "volume": 2189058.0}, {"date": "2021-09-22", "close": 5.39, "volume": 1363710.0}, {"date": "2021-09-23", "close": 5.36, "volume": 1052838.0}, {"date": "2021-09-24", "close": 5.41, "volume": 1057867.0}, {"date": "2021-09-27", "close": 5.36, "volume": 1190224.0}, {"date": "2021-09-28", "close": 5.22, "volume": 908603.0}, {"date": "2021-09-29", "close": 5.18, "volume": 624906.0}, {"date": "2021-09-30", "close": 5.0, "volume": 1411160.0}, {"date": "2021-10-01", "close": 5.02, "volume": 546809.0}, {"date": "2021-10-04", "close": 5.04, "volume": 1096180.0}, {"date": "2021-10-05", "close": 5.1, "volume": 735219.0}, {"date": "2021-10-06", "close": 5.1, "volume": 714113.0}, {"date": "2021-10-07", "close": 5.1, "volume": 587589.0}, {"date": "2021-10-08", "close": 5.08, "volume": 545199.0}, {"date": "2021-10-11", "close": 5.2, "volume": 310319.0}, {"date": "2021-10-12", "close": 5.23, "volume": 621791.0}, {"date": "2021-10-13", "close": 5.38, "volume": 583090.0}, {"date": "2021-10-14", "close": 5.48, "volume": 437825.0}, {"date": "2021-10-15", "close": 5.56, "volume": 530935.0}, {"date": "2021-10-18", "close": 5.34, "volume": 378713.0}, {"date": "2021-10-19", "close": 5.4, "volume": 349064.0}, {"date": "2021-10-20", "close": 5.41, "volume": 368921.0}, {"date": "2021-10-21", "close": 5.37, "volume": 265421.0}, {"date": "2021-10-22", "close": 5.28, "volume": 295225.0}, {"date": "2021-10-25", "close": 5.34, "volume": 333926.0}, {"date": "2021-10-26", "close": 5.24, "volume": 474710.0}, {"date": "2021-10-27", "close": 5.13, "volume": 348756.0}, {"date": "2021-10-28", "close": 5.13, "volume": 253974.0}, {"date": "2021-10-29", "close": 5.06, "volume": 497083.0}, {"date": "2021-11-01", "close": 4.92, "volume": 942928.0}, {"date": "2021-11-02", "close": 4.89, "volume": 451176.0}, {"date": "2021-11-03", "close": 4.87, "volume": 666375.0}, {"date": "2021-11-04", "close": 4.86, "volume": 472054.0}, {"date": "2021-11-05", "close": 4.85, "volume": 480127.0}, {"date": "2021-11-08", "close": 4.9, "volume": 609720.0}, {"date": "2021-11-09", "close": 4.8, "volume": 628341.0}, {"date": "2021-11-10", "close": 4.95, "volume": 906100.0}, {"date": "2021-11-11", "close": 5.25, "volume": 565886.0}, {"date": "2021-11-12", "close": 5.23, "volume": 861562.0}, {"date": "2021-11-15", "close": 5.27, "volume": 760057.0}, {"date": "2021-11-16", "close": 5.23, "volume": 744776.0}, {"date": "2021-11-17", "close": 5.24, "volume": 643179.0}, {"date": "2021-11-18", "close": 5.14, "volume": 432692.0}, {"date": "2021-11-19", "close": 5.11, "volume": 431528.0}, {"date": "2021-11-22", "close": 4.96, "volume": 554854.0}, {"date": "2021-11-23", "close": 4.96, "volume": 274103.0}, {"date": "2021-11-24", "close": 5.14, "volume": 386080.0}, {"date": "2021-11-26", "close": 5.1, "volume": 426144.0}, {"date": "2021-11-29", "close": 5.04, "volume": 364494.0}, {"date": "2021-11-30", "close": 5.09, "volume": 557535.0}, {"date": "2021-12-01", "close": 4.8, "volume": 469886.0}, {"date": "2021-12-02", "close": 4.8, "volume": 545452.0}, {"date": "2021-12-03", "close": 4.88, "volume": 428471.0}, {"date": "2021-12-06", "close": 4.79, "volume": 479202.0}, {"date": "2021-12-07", "close": 4.82, "volume": 257690.0}, {"date": "2021-12-08", "close": 4.92, "volume": 294283.0}, {"date": "2021-12-09", "close": 4.98, "volume": 452841.0}, {"date": "2021-12-10", "close": 4.82, "volume": 376516.0}, {"date": "2021-12-13", "close": 4.83, "volume": 651895.0}, {"date": "2021-12-14", "close": 4.8, "volume": 529232.0}, {"date": "2021-12-15", "close": 4.82, "volume": 873485.0}, {"date": "2021-12-16", "close": 4.84, "volume": 565404.0}, {"date": "2021-12-17", "close": 5.15, "volume": 3902676.0}, {"date": "2021-12-20", "close": 4.81, "volume": 951327.0}, {"date": "2021-12-21", "close": 4.85, "volume": 392012.0}, {"date": "2021-12-22", "close": 4.91, "volume": 446603.0}, {"date": "2021-12-23", "close": 4.97, "volume": 411380.0}, {"date": "2021-12-27", "close": 4.93, "volume": 269298.0}, {"date": "2021-12-28", "close": 4.88, "volume": 238060.0}, {"date": "2021-12-29", "close": 4.89, "volume": 270758.0}, {"date": "2021-12-30", "close": 4.8, "volume": 192560.0}, {"date": "2021-12-31", "close": 4.92, "volume": 152269.0}, {"date": "2022-01-03", "close": 4.93, "volume": 212532.0}, {"date": "2022-01-04", "close": 4.94, "volume": 326313.0}, {"date": "2022-01-05", "close": 4.8, "volume": 549663.0}, {"date": "2022-01-06", "close": 4.59, "volume": 692087.0}, {"date": "2022-01-07", "close": 4.71, "volume": 852249.0}, {"date": "2022-01-10", "close": 4.65, "volume": 636584.0}, {"date": "2022-01-11", "close": 4.72, "volume": 305604.0}, {"date": "2022-01-12", "close": 4.62, "volume": 323383.0}, {"date": "2022-01-13", "close": 4.5, "volume": 269019.0}, {"date": "2022-01-14", "close": 4.53, "volume": 304926.0}, {"date": "2022-01-18", "close": 4.58, "volume": 435540.0}, {"date": "2022-01-19", "close": 4.78, "volume": 639568.0}, {"date": "2022-01-20", "close": 4.82, "volume": 629817.0}, {"date": "2022-01-21", "close": 4.49, "volume": 1169993.0}, {"date": "2022-01-24", "close": 4.4, "volume": 611785.0}, {"date": "2022-01-25", "close": 4.48, "volume": 449518.0}, {"date": "2022-01-26", "close": 4.25, "volume": 648472.0}, {"date": "2022-01-27", "close": 4.0, "volume": 1432188.0}, {"date": "2022-01-28", "close": 4.2, "volume": 1660546.0}, {"date": "2022-01-31", "close": 4.34, "volume": 486361.0}, {"date": "2022-02-01", "close": 4.5, "volume": 595666.0}, {"date": "2022-02-02", "close": 4.4, "volume": 535673.0}, {"date": "2022-02-03", "close": 4.22, "volume": 369119.0}, {"date": "2022-02-04", "close": 4.18, "volume": 389250.0}, {"date": "2022-02-07", "close": 4.31, "volume": 419979.0}, {"date": "2022-02-08", "close": 4.21, "volume": 414626.0}, {"date": "2022-02-09", "close": 4.39, "volume": 467105.0}, {"date": "2022-02-10", "close": 4.11, "volume": 470134.0}, {"date": "2022-02-11", "close": 4.29, "volume": 459366.0}, {"date": "2022-02-14", "close": 4.23, "volume": 698977.0}, {"date": "2022-02-15", "close": 4.09, "volume": 446828.0}, {"date": "2022-02-16", "close": 4.14, "volume": 389777.0}, {"date": "2022-02-17", "close": 4.37, "volume": 637987.0}, {"date": "2022-02-18", "close": 4.24, "volume": 315881.0}, {"date": "2022-02-22", "close": 4.02, "volume": 490782.0}, {"date": "2022-02-23", "close": 4.15, "volume": 399589.0}, {"date": "2022-02-24", "close": 4.02, "volume": 588695.0}, {"date": "2022-02-25", "close": 4.0, "volume": 534180.0}, {"date": "2022-02-28", "close": 4.11, "volume": 349443.0}, {"date": "2022-03-01", "close": 4.01, "volume": 758478.0}, {"date": "2022-03-02", "close": 4.06, "volume": 598716.0}, {"date": "2022-03-03", "close": 4.1, "volume": 493810.0}, {"date": "2022-03-04", "close": 4.02, "volume": 628658.0}, {"date": "2022-03-07", "close": 3.83, "volume": 1287672.0}, {"date": "2022-03-08", "close": 4.04, "volume": 1386528.0}, {"date": "2022-03-09", "close": 3.89, "volume": 558585.0}, {"date": "2022-03-10", "close": 3.81, "volume": 625964.0}, {"date": "2022-03-11", "close": 3.75, "volume": 458553.0}, {"date": "2022-03-14", "close": 3.87, "volume": 804142.0}, {"date": "2022-03-15", "close": 3.9, "volume": 699535.0}, {"date": "2022-03-16", "close": 3.81, "volume": 492746.0}, {"date": "2022-03-17", "close": 4.06, "volume": 1223791.0}, {"date": "2022-03-18", "close": 4.12, "volume": 2533770.0}, {"date": "2022-03-21", "close": 4.07, "volume": 978352.0}, {"date": "2022-03-22", "close": 3.94, "volume": 406818.0}, {"date": "2022-03-23", "close": 4.1, "volume": 543919.0}, {"date": "2022-03-24", "close": 4.24, "volume": 1009145.0}, {"date": "2022-03-25", "close": 4.14, "volume": 321742.0}, {"date": "2022-03-28", "close": 3.9, "volume": 699798.0}, {"date": "2022-03-29", "close": 3.93, "volume": 373160.0}, {"date": "2022-03-30", "close": 3.97, "volume": 516326.0}, {"date": "2022-03-31", "close": 4.12, "volume": 914200.0}, {"date": "2022-04-01", "close": 4.22, "volume": 859756.0}, {"date": "2022-04-04", "close": 4.4, "volume": 885072.0}, {"date": "2022-04-05", "close": 4.15, "volume": 700195.0}, {"date": "2022-04-06", "close": 4.2, "volume": 917444.0}, {"date": "2022-04-07", "close": 4.01, "volume": 1626554.0}, {"date": "2022-04-08", "close": 3.99, "volume": 1319473.0}, {"date": "2022-04-11", "close": 4.29, "volume": 2195999.0}, {"date": "2022-04-12", "close": 4.04, "volume": 1589441.0}, {"date": "2022-04-13", "close": 4.07, "volume": 747612.0}, {"date": "2022-04-14", "close": 4.19, "volume": 587824.0}, {"date": "2022-04-18", "close": 4.3, "volume": 933801.0}, {"date": "2022-04-19", "close": 4.44, "volume": 993994.0}, {"date": "2022-04-20", "close": 4.33, "volume": 706723.0}, {"date": "2022-04-21", "close": 4.17, "volume": 737111.0}, {"date": "2022-04-22", "close": 3.98, "volume": 735531.0}, {"date": "2022-04-25", "close": 3.74, "volume": 1889146.0}, {"date": "2022-04-26", "close": 3.6, "volume": 534547.0}, {"date": "2022-04-27", "close": 3.55, "volume": 679590.0}, {"date": "2022-04-28", "close": 3.73, "volume": 414576.0}, {"date": "2022-04-29", "close": 3.6, "volume": 402105.0}, {"date": "2022-05-02", "close": 3.55, "volume": 543002.0}, {"date": "2022-05-03", "close": 3.63, "volume": 446542.0}, {"date": "2022-05-04", "close": 3.75, "volume": 320157.0}, {"date": "2022-05-05", "close": 3.54, "volume": 389887.0}, {"date": "2022-05-06", "close": 3.45, "volume": 379606.0}, {"date": "2022-05-09", "close": 3.13, "volume": 771408.0}, {"date": "2022-05-10", "close": 3.12, "volume": 496761.0}, {"date": "2022-05-11", "close": 3.01, "volume": 935698.0}, {"date": "2022-05-12", "close": 2.78, "volume": 1218886.0}, {"date": "2022-05-13", "close": 3.07, "volume": 735953.0}, {"date": "2022-05-16", "close": 2.95, "volume": 465737.0}, {"date": "2022-05-17", "close": 3.15, "volume": 542102.0}, {"date": "2022-05-18", "close": 3.06, "volume": 423233.0}, {"date": "2022-05-19", "close": 3.24, "volume": 517253.0}, {"date": "2022-05-20", "close": 3.15, "volume": 384936.0}, {"date": "2022-05-23", "close": 3.28, "volume": 419660.0}, {"date": "2022-05-24", "close": 3.26, "volume": 351545.0}, {"date": "2022-05-25", "close": 3.04, "volume": 484873.0}, {"date": "2022-05-26", "close": 3.17, "volume": 361370.0}, {"date": "2022-05-27", "close": 3.12, "volume": 202013.0}, {"date": "2022-05-31", "close": 2.99, "volume": 512162.0}, {"date": "2022-06-01", "close": 2.85, "volume": 394423.0}, {"date": "2022-06-02", "close": 3.14, "volume": 754492.0}, {"date": "2022-06-03", "close": 3.13, "volume": 177143.0}, {"date": "2022-06-06", "close": 3.01, "volume": 308035.0}, {"date": "2022-06-07", "close": 3.15, "volume": 288784.0}, {"date": "2022-06-08", "close": 3.1, "volume": 404371.0}, {"date": "2022-06-09", "close": 2.97, "volume": 204474.0}, {"date": "2022-06-10", "close": 3.1, "volume": 270441.0}, {"date": "2022-06-13", "close": 2.97, "volume": 287249.0}, {"date": "2022-06-14", "close": 3.01, "volume": 316452.0}, {"date": "2022-06-15", "close": 3.0, "volume": 240216.0}, {"date": "2022-06-16", "close": 2.96, "volume": 294680.0}, {"date": "2022-06-17", "close": 2.73, "volume": 631686.0}, {"date": "2022-06-21", "close": 2.82, "volume": 432620.0}, {"date": "2022-06-22", "close": 2.7, "volume": 237634.0}, {"date": "2022-06-23", "close": 2.55, "volume": 554637.0}, {"date": "2022-06-24", "close": 2.68, "volume": 228639.0}, {"date": "2022-06-27", "close": 2.66, "volume": 268690.0}, {"date": "2022-06-28", "close": 2.48, "volume": 864521.0}, {"date": "2022-06-29", "close": 2.39, "volume": 258030.0}, {"date": "2022-06-30", "close": 2.25, "volume": 402478.0}, {"date": "2022-07-01", "close": 2.34, "volume": 253052.0}, {"date": "2022-07-05", "close": 2.2, "volume": 425296.0}, {"date": "2022-07-06", "close": 2.16, "volume": 401470.0}, {"date": "2022-07-07", "close": 2.4, "volume": 380172.0}, {"date": "2022-07-08", "close": 2.41, "volume": 283207.0}, {"date": "2022-07-11", "close": 2.49, "volume": 390812.0}, {"date": "2022-07-12", "close": 2.56, "volume": 325647.0}, {"date": "2022-07-13", "close": 2.54, "volume": 398225.0}, {"date": "2022-07-14", "close": 2.46, "volume": 324660.0}, {"date": "2022-07-15", "close": 2.37, "volume": 319022.0}, {"date": "2022-07-18", "close": 2.45, "volume": 399040.0}, {"date": "2022-07-19", "close": 2.57, "volume": 482032.0}, {"date": "2022-07-20", "close": 2.58, "volume": 452883.0}, {"date": "2022-07-21", "close": 2.75, "volume": 356483.0}, {"date": "2022-07-22", "close": 2.53, "volume": 247852.0}, {"date": "2022-07-25", "close": 2.5, "volume": 289910.0}, {"date": "2022-07-26", "close": 2.47, "volume": 285440.0}, {"date": "2022-07-27", "close": 2.63, "volume": 257544.0}, {"date": "2022-07-28", "close": 2.69, "volume": 369085.0}, {"date": "2022-07-29", "close": 2.64, "volume": 270987.0}, {"date": "2022-08-01", "close": 3.02, "volume": 663169.0}, {"date": "2022-08-02", "close": 2.89, "volume": 576662.0}, {"date": "2022-08-03", "close": 2.7, "volume": 458444.0}, {"date": "2022-08-04", "close": 2.97, "volume": 445289.0}, {"date": "2022-08-05", "close": 2.92, "volume": 312165.0}, {"date": "2022-08-08", "close": 3.15, "volume": 875643.0}, {"date": "2022-08-09", "close": 3.12, "volume": 428399.0}, {"date": "2022-08-10", "close": 3.07, "volume": 782352.0}, {"date": "2022-08-11", "close": 2.92, "volume": 524658.0}, {"date": "2022-08-12", "close": 3.03, "volume": 308337.0}, {"date": "2022-08-15", "close": 3.0, "volume": 364263.0}, {"date": "2022-08-16", "close": 3.16, "volume": 628167.0}, {"date": "2022-08-17", "close": 2.91, "volume": 571965.0}, {"date": "2022-08-18", "close": 2.9, "volume": 302755.0}, {"date": "2022-08-19", "close": 2.81, "volume": 311278.0}, {"date": "2022-08-22", "close": 2.7, "volume": 584962.0}, {"date": "2022-08-23", "close": 2.8, "volume": 274837.0}, {"date": "2022-08-24", "close": 3.0, "volume": 545324.0}, {"date": "2022-08-25", "close": 3.0, "volume": 285238.0}, {"date": "2022-08-26", "close": 2.8, "volume": 376095.0}, {"date": "2022-08-29", "close": 2.78, "volume": 426705.0}, {"date": "2022-08-30", "close": 2.65, "volume": 370987.0}, {"date": "2022-08-31", "close": 2.64, "volume": 260986.0}, {"date": "2022-09-01", "close": 2.59, "volume": 415847.0}, {"date": "2022-09-02", "close": 2.68, "volume": 413523.0}, {"date": "2022-09-06", "close": 2.62, "volume": 428492.0}, {"date": "2022-09-07", "close": 2.8, "volume": 435775.0}, {"date": "2022-09-08", "close": 2.8, "volume": 250407.0}, {"date": "2022-09-09", "close": 2.89, "volume": 274525.0}, {"date": "2022-09-12", "close": 2.97, "volume": 413569.0}, {"date": "2022-09-13", "close": 2.79, "volume": 325598.0}, {"date": "2022-09-14", "close": 2.73, "volume": 238825.0}, {"date": "2022-09-15", "close": 2.61, "volume": 288469.0}, {"date": "2022-09-16", "close": 2.62, "volume": 377373.0}, {"date": "2022-09-19", "close": 2.64, "volume": 373515.0}, {"date": "2022-09-20", "close": 2.58, "volume": 247325.0}, {"date": "2022-09-21", "close": 2.56, "volume": 339064.0}, {"date": "2022-09-22", "close": 2.51, "volume": 163986.0}, {"date": "2022-09-23", "close": 2.33, "volume": 585479.0}, {"date": "2022-09-26", "close": 2.22, "volume": 541284.0}, {"date": "2022-09-27", "close": 2.29, "volume": 283851.0}, {"date": "2022-09-28", "close": 2.46, "volume": 350012.0}, {"date": "2022-09-29", "close": 2.48, "volume": 375353.0}, {"date": "2022-09-30", "close": 2.54, "volume": 394755.0}, {"date": "2022-10-03", "close": 2.7, "volume": 427968.0}, {"date": "2022-10-04", "close": 2.8, "volume": 318781.0}, {"date": "2022-10-05", "close": 2.84, "volume": 256316.0}, {"date": "2022-10-06", "close": 2.37, "volume": 2701849.0}, {"date": "2022-10-07", "close": 2.16, "volume": 1429298.0}, {"date": "2022-10-10", "close": 2.13, "volume": 719325.0}, {"date": "2022-10-11", "close": 2.15, "volume": 1001102.0}, {"date": "2022-10-12", "close": 2.24, "volume": 756901.0}, {"date": "2022-10-13", "close": 2.22, "volume": 616801.0}, {"date": "2022-10-14", "close": 2.12, "volume": 641731.0}, {"date": "2022-10-17", "close": 2.39, "volume": 2596930.0}, {"date": "2022-10-18", "close": 2.43, "volume": 1044146.0}, {"date": "2022-10-19", "close": 2.37, "volume": 523136.0}, {"date": "2022-10-20", "close": 2.39, "volume": 674011.0}, {"date": "2022-10-21", "close": 2.49, "volume": 1008330.0}, {"date": "2022-10-24", "close": 2.46, "volume": 706506.0}, {"date": "2022-10-25", "close": 2.56, "volume": 697663.0}, {"date": "2022-10-26", "close": 2.65, "volume": 618177.0}, {"date": "2022-10-27", "close": 2.54, "volume": 407186.0}, {"date": "2022-10-28", "close": 2.49, "volume": 279705.0}, {"date": "2022-10-31", "close": 2.49, "volume": 392717.0}, {"date": "2022-11-01", "close": 2.47, "volume": 412788.0}, {"date": "2022-11-02", "close": 2.26, "volume": 696207.0}, {"date": "2022-11-03", "close": 2.27, "volume": 515207.0}, {"date": "2022-11-04", "close": 2.42, "volume": 1092109.0}, {"date": "2022-11-07", "close": 2.49, "volume": 486072.0}, {"date": "2022-11-08", "close": 2.69, "volume": 631990.0}, {"date": "2022-11-09", "close": 2.5, "volume": 517001.0}, {"date": "2022-11-10", "close": 2.7, "volume": 687022.0}, {"date": "2022-11-11", "close": 2.63, "volume": 592419.0}, {"date": "2022-11-14", "close": 2.9, "volume": 943600.0}, {"date": "2022-11-15", "close": 2.66, "volume": 694644.0}, {"date": "2022-11-16", "close": 2.65, "volume": 461366.0}, {"date": "2022-11-17", "close": 2.57, "volume": 321942.0}, {"date": "2022-11-18", "close": 2.58, "volume": 275505.0}, {"date": "2022-11-21", "close": 2.63, "volume": 428035.0}, {"date": "2022-11-22", "close": 2.86, "volume": 687673.0}, {"date": "2022-11-23", "close": 2.87, "volume": 444152.0}, {"date": "2022-11-25", "close": 2.7, "volume": 429148.0}, {"date": "2022-11-28", "close": 2.62, "volume": 434221.0}, {"date": "2022-11-29", "close": 2.68, "volume": 589342.0}, {"date": "2022-11-30", "close": 2.66, "volume": 393185.0}, {"date": "2022-12-01", "close": 2.87, "volume": 620159.0}, {"date": "2022-12-02", "close": 2.81, "volume": 342441.0}, {"date": "2022-12-05", "close": 2.59, "volume": 414124.0}, {"date": "2022-12-06", "close": 2.56, "volume": 301937.0}, {"date": "2022-12-07", "close": 2.61, "volume": 214532.0}, {"date": "2022-12-08", "close": 2.55, "volume": 600420.0}, {"date": "2022-12-09", "close": 2.53, "volume": 283080.0}, {"date": "2022-12-12", "close": 2.6, "volume": 357643.0}, {"date": "2022-12-13", "close": 2.52, "volume": 459503.0}, {"date": "2022-12-14", "close": 2.48, "volume": 293564.0}, {"date": "2022-12-15", "close": 2.36, "volume": 400583.0}, {"date": "2022-12-16", "close": 2.4, "volume": 952954.0}, {"date": "2022-12-19", "close": 2.3, "volume": 337910.0}, {"date": "2022-12-20", "close": 2.44, "volume": 413552.0}, {"date": "2022-12-21", "close": 2.31, "volume": 427899.0}, {"date": "2022-12-22", "close": 2.28, "volume": 457805.0}, {"date": "2022-12-23", "close": 2.25, "volume": 522998.0}, {"date": "2022-12-27", "close": 2.34, "volume": 361495.0}, {"date": "2022-12-28", "close": 2.26, "volume": 333853.0}, {"date": "2022-12-29", "close": 2.27, "volume": 508865.0}, {"date": "2022-12-30", "close": 2.33, "volume": 472165.0}, {"date": "2023-01-03", "close": 2.49, "volume": 624658.0}, {"date": "2023-01-04", "close": 2.65, "volume": 511768.0}, {"date": "2023-01-05", "close": 2.51, "volume": 319171.0}, {"date": "2023-01-06", "close": 2.59, "volume": 373495.0}, {"date": "2023-01-09", "close": 2.59, "volume": 309056.0}, {"date": "2023-01-10", "close": 2.61, "volume": 231272.0}, {"date": "2023-01-11", "close": 2.5, "volume": 345090.0}, {"date": "2023-01-12", "close": 2.64, "volume": 527751.0}, {"date": "2023-01-13", "close": 2.61, "volume": 351788.0}, {"date": "2023-01-17", "close": 2.5, "volume": 388636.0}, {"date": "2023-01-18", "close": 2.44, "volume": 234948.0}, {"date": "2023-01-19", "close": 2.44, "volume": 265428.0}, {"date": "2023-01-20", "close": 2.5, "volume": 236801.0}, {"date": "2023-01-23", "close": 2.48, "volume": 405832.0}, {"date": "2023-01-24", "close": 2.52, "volume": 241942.0}, {"date": "2023-01-25", "close": 2.45, "volume": 324392.0}, {"date": "2023-01-26", "close": 2.47, "volume": 284896.0}, {"date": "2023-01-27", "close": 2.47, "volume": 229756.0}, {"date": "2023-01-30", "close": 2.38, "volume": 394740.0}, {"date": "2023-01-31", "close": 2.42, "volume": 289736.0}, {"date": "2023-02-01", "close": 2.43, "volume": 364614.0}, {"date": "2023-02-02", "close": 2.41, "volume": 418237.0}, {"date": "2023-02-03", "close": 2.41, "volume": 449451.0}, {"date": "2023-02-06", "close": 2.35, "volume": 519195.0}, {"date": "2023-02-07", "close": 2.35, "volume": 310832.0}, {"date": "2023-02-08", "close": 2.31, "volume": 354699.0}, {"date": "2023-02-09", "close": 2.23, "volume": 431060.0}, {"date": "2023-02-10", "close": 2.33, "volume": 558014.0}, {"date": "2023-02-13", "close": 2.33, "volume": 572064.0}, {"date": "2023-02-14", "close": 2.25, "volume": 324722.0}, {"date": "2023-02-15", "close": 2.25, "volume": 258905.0}, {"date": "2023-02-16", "close": 2.25, "volume": 272383.0}, {"date": "2023-02-17", "close": 2.24, "volume": 289512.0}, {"date": "2023-02-21", "close": 2.15, "volume": 327241.0}, {"date": "2023-02-22", "close": 2.13, "volume": 412576.0}, {"date": "2023-02-23", "close": 2.17, "volume": 337985.0}, {"date": "2023-02-24", "close": 2.14, "volume": 262044.0}, {"date": "2023-02-27", "close": 2.14, "volume": 447865.0}, {"date": "2023-02-28", "close": 2.15, "volume": 284762.0}, {"date": "2023-03-01", "close": 2.15, "volume": 462495.0}, {"date": "2023-03-02", "close": 2.24, "volume": 417854.0}, {"date": "2023-03-03", "close": 2.17, "volume": 321880.0}, {"date": "2023-03-06", "close": 2.12, "volume": 278586.0}, {"date": "2023-03-07", "close": 2.06, "volume": 838180.0}, {"date": "2023-03-08", "close": 2.05, "volume": 458508.0}, {"date": "2023-03-09", "close": 2.01, "volume": 643388.0}, {"date": "2023-03-10", "close": 2.05, "volume": 542528.0}, {"date": "2023-03-13", "close": 2.16, "volume": 561699.0}, {"date": "2023-03-14", "close": 2.14, "volume": 347523.0}, {"date": "2023-03-15", "close": 2.07, "volume": 386958.0}, {"date": "2023-03-16", "close": 2.02, "volume": 694035.0}, {"date": "2023-03-17", "close": 2.12, "volume": 1722069.0}, {"date": "2023-03-20", "close": 2.2, "volume": 730467.0}, {"date": "2023-03-21", "close": 2.09, "volume": 627753.0}, {"date": "2023-03-22", "close": 2.11, "volume": 378550.0}, {"date": "2023-03-23", "close": 2.16, "volume": 369948.0}, {"date": "2023-03-24", "close": 2.17, "volume": 328134.0}, {"date": "2023-03-27", "close": 2.22, "volume": 311020.0}, {"date": "2023-03-28", "close": 2.18, "volume": 675994.0}, {"date": "2023-03-29", "close": 2.12, "volume": 430422.0}, {"date": "2023-03-30", "close": 2.22, "volume": 667212.0}, {"date": "2023-03-31", "close": 2.16, "volume": 567389.0}, {"date": "2023-04-03", "close": 2.18, "volume": 1269051.0}, {"date": "2023-04-04", "close": 2.18, "volume": 1041738.0}, {"date": "2023-04-05", "close": 2.17, "volume": 684060.0}, {"date": "2023-04-06", "close": 2.27, "volume": 891872.0}, {"date": "2023-04-10", "close": 2.38, "volume": 1080022.0}, {"date": "2023-04-11", "close": 2.32, "volume": 531873.0}, {"date": "2023-04-12", "close": 2.29, "volume": 470504.0}, {"date": "2023-04-13", "close": 2.43, "volume": 938991.0}, {"date": "2023-04-14", "close": 2.39, "volume": 498629.0}, {"date": "2023-04-17", "close": 2.32, "volume": 510628.0}, {"date": "2023-04-18", "close": 2.33, "volume": 417724.0}, {"date": "2023-04-19", "close": 2.22, "volume": 413948.0}, {"date": "2023-04-20", "close": 2.27, "volume": 371009.0}, {"date": "2023-04-21", "close": 2.19, "volume": 387450.0}, {"date": "2023-04-24", "close": 2.16, "volume": 397589.0}, {"date": "2023-04-25", "close": 2.2, "volume": 284464.0}, {"date": "2023-04-26", "close": 2.17, "volume": 325559.0}, {"date": "2023-04-27", "close": 2.13, "volume": 495634.0}, {"date": "2023-04-28", "close": 2.11, "volume": 196786.0}, {"date": "2023-05-01", "close": 2.1, "volume": 433936.0}, {"date": "2023-05-02", "close": 2.16, "volume": 480345.0}, {"date": "2023-05-03", "close": 2.2, "volume": 307018.0}, {"date": "2023-05-04", "close": 2.32, "volume": 810991.0}, {"date": "2023-05-05", "close": 2.33, "volume": 443012.0}, {"date": "2023-05-08", "close": 2.27, "volume": 226281.0}, {"date": "2023-05-09", "close": 2.29, "volume": 404499.0}, {"date": "2023-05-10", "close": 2.2, "volume": 518001.0}, {"date": "2023-05-11", "close": 2.14, "volume": 453257.0}, {"date": "2023-05-12", "close": 2.12, "volume": 377814.0}, {"date": "2023-05-15", "close": 2.16, "volume": 332530.0}, {"date": "2023-05-16", "close": 2.09, "volume": 384896.0}, {"date": "2023-05-17", "close": 2.09, "volume": 479147.0}, {"date": "2023-05-18", "close": 2.09, "volume": 603251.0}, {"date": "2023-05-19", "close": 2.08, "volume": 477498.0}, {"date": "2023-05-22", "close": 2.08, "volume": 158938.0}, {"date": "2023-05-23", "close": 2.04, "volume": 2056027.0}, {"date": "2023-05-24", "close": 1.98, "volume": 815149.0}, {"date": "2023-05-25", "close": 1.93, "volume": 609809.0}, {"date": "2023-05-26", "close": 1.92, "volume": 502731.0}, {"date": "2023-05-30", "close": 1.9, "volume": 563819.0}, {"date": "2023-05-31", "close": 1.93, "volume": 471328.0}, {"date": "2023-06-01", "close": 2.02, "volume": 385178.0}, {"date": "2023-06-02", "close": 1.97, "volume": 617920.0}, {"date": "2023-06-05", "close": 1.96, "volume": 312478.0}, {"date": "2023-06-06", "close": 1.95, "volume": 390199.0}, {"date": "2023-06-07", "close": 1.97, "volume": 609149.0}, {"date": "2023-06-08", "close": 2.0, "volume": 482086.0}, {"date": "2023-06-09", "close": 1.99, "volume": 456846.0}, {"date": "2023-06-12", "close": 1.95, "volume": 513638.0}, {"date": "2023-06-13", "close": 1.94, "volume": 781758.0}, {"date": "2023-06-14", "close": 1.91, "volume": 403432.0}, {"date": "2023-06-15", "close": 1.86, "volume": 983440.0}, {"date": "2023-06-16", "close": 1.81, "volume": 1231211.0}, {"date": "2023-06-20", "close": 1.74, "volume": 612119.0}, {"date": "2023-06-21", "close": 1.75, "volume": 529976.0}, {"date": "2023-06-22", "close": 1.75, "volume": 426574.0}, {"date": "2023-06-23", "close": 1.74, "volume": 300804.0}, {"date": "2023-06-26", "close": 1.78, "volume": 417924.0}, {"date": "2023-06-27", "close": 1.76, "volume": 340941.0}, {"date": "2023-06-28", "close": 1.74, "volume": 381899.0}, {"date": "2023-06-29", "close": 1.75, "volume": 265712.0}, {"date": "2023-06-30", "close": 1.77, "volume": 432490.0}, {"date": "2023-07-03", "close": 1.82, "volume": 243657.0}, {"date": "2023-07-05", "close": 1.79, "volume": 331550.0}, {"date": "2023-07-06", "close": 1.72, "volume": 355787.0}, {"date": "2023-07-07", "close": 1.76, "volume": 504269.0}, {"date": "2023-07-10", "close": 1.81, "volume": 319940.0}, {"date": "2023-07-11", "close": 1.79, "volume": 348273.0}, {"date": "2023-07-12", "close": 1.84, "volume": 402051.0}, {"date": "2023-07-13", "close": 1.87, "volume": 342386.0}, {"date": "2023-07-14", "close": 1.85, "volume": 333706.0}, {"date": "2023-07-17", "close": 1.85, "volume": 289485.0}, {"date": "2023-07-18", "close": 1.89, "volume": 399055.0}, {"date": "2023-07-19", "close": 1.86, "volume": 236220.0}, {"date": "2023-07-20", "close": 1.84, "volume": 411316.0}, {"date": "2023-07-21", "close": 1.84, "volume": 250666.0}, {"date": "2023-07-24", "close": 1.82, "volume": 249444.0}, {"date": "2023-07-25", "close": 1.85, "volume": 307017.0}, {"date": "2023-07-26", "close": 1.84, "volume": 194193.0}, {"date": "2023-07-27", "close": 1.75, "volume": 468420.0}, {"date": "2023-07-28", "close": 1.76, "volume": 284959.0}, {"date": "2023-07-31", "close": 1.77, "volume": 321224.0}, {"date": "2023-08-01", "close": 1.74, "volume": 370151.0}, {"date": "2023-08-02", "close": 1.68, "volume": 444474.0}, {"date": "2023-08-03", "close": 1.66, "volume": 257348.0}, {"date": "2023-08-04", "close": 1.68, "volume": 232455.0}, {"date": "2023-08-07", "close": 1.65, "volume": 258548.0}, {"date": "2023-08-08", "close": 1.7, "volume": 324198.0}, {"date": "2023-08-09", "close": 1.66, "volume": 176903.0}, {"date": "2023-08-10", "close": 1.63, "volume": 238352.0}, {"date": "2023-08-11", "close": 1.66, "volume": 268018.0}, {"date": "2023-08-14", "close": 1.62, "volume": 217423.0}, {"date": "2023-08-15", "close": 1.56, "volume": 610060.0}, {"date": "2023-08-16", "close": 1.53, "volume": 390938.0}, {"date": "2023-08-17", "close": 1.52, "volume": 481278.0}, {"date": "2023-08-18", "close": 1.52, "volume": 450561.0}, {"date": "2023-08-21", "close": 1.5, "volume": 349511.0}, {"date": "2023-08-22", "close": 1.5, "volume": 458056.0}, {"date": "2023-08-23", "close": 1.5, "volume": 762707.0}, {"date": "2023-08-24", "close": 1.54, "volume": 358279.0}, {"date": "2023-08-25", "close": 1.49, "volume": 203289.0}, {"date": "2023-08-28", "close": 1.5, "volume": 449604.0}, {"date": "2023-08-29", "close": 1.52, "volume": 390436.0}, {"date": "2023-08-30", "close": 1.5, "volume": 297472.0}, {"date": "2023-08-31", "close": 1.46, "volume": 420363.0}, {"date": "2023-09-01", "close": 1.44, "volume": 427773.0}, {"date": "2023-09-05", "close": 1.42, "volume": 487448.0}, {"date": "2023-09-06", "close": 1.4, "volume": 387990.0}, {"date": "2023-09-07", "close": 1.4, "volume": 442383.0}, {"date": "2023-09-08", "close": 1.37, "volume": 523979.0}, {"date": "2023-09-11", "close": 1.37, "volume": 618487.0}, {"date": "2023-09-12", "close": 1.35, "volume": 655416.0}, {"date": "2023-09-13", "close": 1.32, "volume": 549586.0}, {"date": "2023-09-14", "close": 1.37, "volume": 813060.0}, {"date": "2023-09-15", "close": 1.37, "volume": 721372.0}, {"date": "2023-09-18", "close": 1.37, "volume": 552896.0}, {"date": "2023-09-19", "close": 1.34, "volume": 330171.0}, {"date": "2023-09-20", "close": 1.4, "volume": 609608.0}, {"date": "2023-09-21", "close": 1.33, "volume": 788601.0}, {"date": "2023-09-22", "close": 1.29, "volume": 854760.0}, {"date": "2023-09-25", "close": 1.35, "volume": 569061.0}, {"date": "2023-09-26", "close": 1.31, "volume": 461744.0}, {"date": "2023-09-27", "close": 1.3, "volume": 378287.0}, {"date": "2023-09-28", "close": 1.3, "volume": 428557.0}, {"date": "2023-09-29", "close": 1.28, "volume": 236767.0}, {"date": "2023-10-02", "close": 1.25, "volume": 613207.0}, {"date": "2023-10-03", "close": 1.26, "volume": 264227.0}, {"date": "2023-10-04", "close": 1.22, "volume": 694815.0}, {"date": "2023-10-05", "close": 1.25, "volume": 259478.0}, {"date": "2023-10-06", "close": 1.28, "volume": 342183.0}, {"date": "2023-10-09", "close": 1.26, "volume": 164007.0}, {"date": "2023-10-10", "close": 1.24, "volume": 473865.0}, {"date": "2023-10-11", "close": 1.24, "volume": 281879.0}, {"date": "2023-10-12", "close": 1.29, "volume": 284326.0}, {"date": "2023-10-13", "close": 1.33, "volume": 572634.0}, {"date": "2023-10-16", "close": 1.35, "volume": 502381.0}, {"date": "2023-10-17", "close": 1.37, "volume": 188291.0}, {"date": "2023-10-18", "close": 1.37, "volume": 475357.0}, {"date": "2023-10-19", "close": 1.36, "volume": 285630.0}, {"date": "2023-10-20", "close": 1.32, "volume": 274819.0}, {"date": "2023-10-23", "close": 1.36, "volume": 454621.0}, {"date": "2023-10-24", "close": 1.34, "volume": 164887.0}, {"date": "2023-10-25", "close": 1.32, "volume": 259878.0}, {"date": "2023-10-26", "close": 1.3, "volume": 272173.0}, {"date": "2023-10-27", "close": 1.3, "volume": 250061.0}, {"date": "2023-10-30", "close": 1.3, "volume": 328223.0}, {"date": "2023-10-31", "close": 1.28, "volume": 177442.0}, {"date": "2023-11-01", "close": 1.26, "volume": 174764.0}, {"date": "2023-11-02", "close": 1.25, "volume": 341563.0}, {"date": "2023-11-03", "close": 1.38, "volume": 346273.0}, {"date": "2023-11-06", "close": 1.42, "volume": 261631.0}, {"date": "2023-11-07", "close": 1.37, "volume": 202704.0}, {"date": "2023-11-08", "close": 1.34, "volume": 165220.0}, {"date": "2023-11-09", "close": 1.32, "volume": 240796.0}, {"date": "2023-11-10", "close": 1.3, "volume": 355667.0}, {"date": "2023-11-13", "close": 1.28, "volume": 230024.0}, {"date": "2023-11-14", "close": 1.28, "volume": 352983.0}, {"date": "2023-11-15", "close": 1.35, "volume": 928022.0}, {"date": "2023-11-16", "close": 1.45, "volume": 636499.0}, {"date": "2023-11-17", "close": 1.41, "volume": 340413.0}, {"date": "2023-11-20", "close": 1.42, "volume": 252472.0}, {"date": "2023-11-21", "close": 1.5, "volume": 467643.0}, {"date": "2023-11-22", "close": 1.45, "volume": 657289.0}, {"date": "2023-11-24", "close": 1.47, "volume": 457975.0}, {"date": "2023-11-27", "close": 1.55, "volume": 751877.0}, {"date": "2023-11-28", "close": 1.58, "volume": 674806.0}, {"date": "2023-11-29", "close": 1.58, "volume": 454048.0}, {"date": "2023-11-30", "close": 1.55, "volume": 385718.0}, {"date": "2023-12-01", "close": 1.6, "volume": 613387.0}, {"date": "2023-12-04", "close": 1.56, "volume": 538851.0}, {"date": "2023-12-05", "close": 1.52, "volume": 321008.0}, {"date": "2023-12-06", "close": 1.51, "volume": 302281.0}, {"date": "2023-12-07", "close": 1.5, "volume": 357185.0}, {"date": "2023-12-08", "close": 1.49, "volume": 581879.0}, {"date": "2023-12-11", "close": 1.48, "volume": 507340.0}, {"date": "2023-12-12", "close": 1.4, "volume": 484579.0}, {"date": "2023-12-13", "close": 1.49, "volume": 437784.0}, {"date": "2023-12-14", "close": 1.53, "volume": 658488.0}, {"date": "2023-12-15", "close": 1.48, "volume": 1018216.0}, {"date": "2023-12-18", "close": 1.41, "volume": 382072.0}, {"date": "2023-12-19", "close": 1.53, "volume": 640664.0}, {"date": "2023-12-20", "close": 1.5, "volume": 734451.0}, {"date": "2023-12-21", "close": 1.51, "volume": 500261.0}, {"date": "2023-12-22", "close": 1.53, "volume": 724943.0}, {"date": "2023-12-26", "close": 1.52, "volume": 254169.0}, {"date": "2023-12-27", "close": 1.53, "volume": 460748.0}, {"date": "2023-12-28", "close": 1.49, "volume": 240999.0}, {"date": "2023-12-29", "close": 1.47, "volume": 522857.0}, {"date": "2024-01-02", "close": 1.45, "volume": 384466.0}, {"date": "2024-01-03", "close": 1.42, "volume": 307258.0}, {"date": "2024-01-04", "close": 1.4, "volume": 381996.0}, {"date": "2024-01-05", "close": 1.37, "volume": 488789.0}, {"date": "2024-01-08", "close": 1.37, "volume": 383572.0}, {"date": "2024-01-09", "close": 1.39, "volume": 330502.0}, {"date": "2024-01-10", "close": 1.4, "volume": 458671.0}, {"date": "2024-01-11", "close": 1.41, "volume": 257197.0}, {"date": "2024-01-12", "close": 1.42, "volume": 235511.0}, {"date": "2024-01-16", "close": 1.39, "volume": 371457.0}, {"date": "2024-01-17", "close": 1.37, "volume": 413839.0}, {"date": "2024-01-18", "close": 1.36, "volume": 153424.0}, {"date": "2024-01-19", "close": 1.35, "volume": 381072.0}, {"date": "2024-01-22", "close": 1.41, "volume": 534403.0}, {"date": "2024-01-23", "close": 1.4, "volume": 352875.0}, {"date": "2024-01-24", "close": 1.35, "volume": 323122.0}, {"date": "2024-01-25", "close": 1.35, "volume": 255289.0}, {"date": "2024-01-26", "close": 1.35, "volume": 98708.0}, {"date": "2024-01-29", "close": 1.34, "volume": 201252.0}, {"date": "2024-01-30", "close": 1.33, "volume": 517261.0}, {"date": "2024-01-31", "close": 1.33, "volume": 467576.0}, {"date": "2024-02-01", "close": 1.37, "volume": 417907.0}, {"date": "2024-02-02", "close": 1.36, "volume": 241288.0}, {"date": "2024-02-05", "close": 1.32, "volume": 539484.0}, {"date": "2024-02-06", "close": 1.35, "volume": 314882.0}, {"date": "2024-02-07", "close": 1.35, "volume": 627663.0}, {"date": "2024-02-08", "close": 1.34, "volume": 456015.0}, {"date": "2024-02-09", "close": 1.32, "volume": 171987.0}, {"date": "2024-02-12", "close": 1.49, "volume": 2908682.0}, {"date": "2024-02-13", "close": 1.39, "volume": 1174740.0}, {"date": "2024-02-14", "close": 1.51, "volume": 937994.0}, {"date": "2024-02-15", "close": 1.64, "volume": 936425.0}, {"date": "2024-02-16", "close": 1.72, "volume": 1375581.0}, {"date": "2024-02-20", "close": 1.8, "volume": 1209547.0}, {"date": "2024-02-21", "close": 1.67, "volume": 1077665.0}, {"date": "2024-02-22", "close": 1.64, "volume": 531179.0}, {"date": "2024-02-23", "close": 1.72, "volume": 929805.0}, {"date": "2024-02-26", "close": 1.78, "volume": 672807.0}, {"date": "2024-02-27", "close": 1.7, "volume": 401020.0}, {"date": "2024-02-28", "close": 1.67, "volume": 579852.0}, {"date": "2024-02-29", "close": 1.66, "volume": 425176.0}, {"date": "2024-03-01", "close": 1.75, "volume": 611772.0}, {"date": "2024-03-04", "close": 1.84, "volume": 862569.0}, {"date": "2024-03-05", "close": 1.84, "volume": 563865.0}, {"date": "2024-03-06", "close": 1.85, "volume": 662039.0}, {"date": "2024-03-07", "close": 1.85, "volume": 847808.0}, {"date": "2024-03-08", "close": 1.89, "volume": 633712.0}, {"date": "2024-03-11", "close": 2.09, "volume": 1343275.0}, {"date": "2024-03-12", "close": 1.98, "volume": 924881.0}, {"date": "2024-03-13", "close": 2.04, "volume": 927821.0}, {"date": "2024-03-14", "close": 1.97, "volume": 482851.0}, {"date": "2024-03-15", "close": 2.0, "volume": 511336.0}, {"date": "2024-03-18", "close": 1.94, "volume": 494954.0}, {"date": "2024-03-19", "close": 1.84, "volume": 592465.0}, {"date": "2024-03-20", "close": 1.91, "volume": 967509.0}, {"date": "2024-03-21", "close": 1.95, "volume": 496825.0}, {"date": "2024-03-22", "close": 1.9, "volume": 216156.0}, {"date": "2024-03-25", "close": 1.91, "volume": 496026.0}, {"date": "2024-03-26", "close": 1.92, "volume": 410841.0}, {"date": "2024-03-27", "close": 1.99, "volume": 685642.0}, {"date": "2024-03-28", "close": 1.88, "volume": 1184261.0}, {"date": "2024-04-01", "close": 1.89, "volume": 592772.0}, {"date": "2024-04-02", "close": 1.93, "volume": 534885.0}, {"date": "2024-04-03", "close": 2.09, "volume": 888401.0}, {"date": "2024-04-04", "close": 1.99, "volume": 845106.0}, {"date": "2024-04-05", "close": 2.05, "volume": 721610.0}, {"date": "2024-04-08", "close": 2.01, "volume": 650821.0}, {"date": "2024-04-09", "close": 1.99, "volume": 571771.0}, {"date": "2024-04-10", "close": 1.97, "volume": 396088.0}, {"date": "2024-04-11", "close": 2.03, "volume": 1059763.0}, {"date": "2024-04-12", "close": 2.02, "volume": 1082486.0}, {"date": "2024-04-15", "close": 1.95, "volume": 574501.0}, {"date": "2024-04-16", "close": 1.93, "volume": 452163.0}, {"date": "2024-04-17", "close": 1.93, "volume": 558283.0}, {"date": "2024-04-18", "close": 1.92, "volume": 364672.0}, {"date": "2024-04-19", "close": 1.95, "volume": 381141.0}, {"date": "2024-04-22", "close": 1.9, "volume": 432948.0}, {"date": "2024-04-23", "close": 1.99, "volume": 536701.0}, {"date": "2024-04-24", "close": 2.0, "volume": 440578.0}, {"date": "2024-04-25", "close": 2.1, "volume": 594079.0}, {"date": "2024-04-26", "close": 2.15, "volume": 552408.0}, {"date": "2024-04-29", "close": 2.14, "volume": 440333.0}, {"date": "2024-04-30", "close": 2.03, "volume": 422633.0}, {"date": "2024-05-01", "close": 2.02, "volume": 520331.0}, {"date": "2024-05-02", "close": 1.98, "volume": 544907.0}, {"date": "2024-05-03", "close": 1.9, "volume": 884818.0}, {"date": "2024-05-06", "close": 1.92, "volume": 1369626.0}, {"date": "2024-05-07", "close": 1.84, "volume": 655826.0}, {"date": "2024-05-08", "close": 1.79, "volume": 773240.0}, {"date": "2024-05-09", "close": 1.85, "volume": 1052442.0}, {"date": "2024-05-10", "close": 1.81, "volume": 1047015.0}, {"date": "2024-05-13", "close": 1.79, "volume": 623358.0}, {"date": "2024-05-14", "close": 1.78, "volume": 975276.0}, {"date": "2024-05-15", "close": 1.86, "volume": 627423.0}, {"date": "2024-05-16", "close": 1.83, "volume": 413503.0}, {"date": "2024-05-17", "close": 1.99, "volume": 771833.0}, {"date": "2024-05-20", "close": 2.07, "volume": 658185.0}, {"date": "2024-05-21", "close": 1.98, "volume": 685477.0}, {"date": "2024-05-22", "close": 1.93, "volume": 617965.0}, {"date": "2024-05-23", "close": 1.9, "volume": 534635.0}, {"date": "2024-05-24", "close": 1.92, "volume": 392076.0}, {"date": "2024-05-28", "close": 1.59, "volume": 8782873.0}, {"date": "2024-05-29", "close": 1.51, "volume": 4203343.0}, {"date": "2024-05-30", "close": 1.48, "volume": 2096974.0}, {"date": "2024-05-31", "close": 1.63, "volume": 4730574.0}, {"date": "2024-06-03", "close": 1.56, "volume": 2477495.0}, {"date": "2024-06-04", "close": 1.55, "volume": 1253221.0}, {"date": "2024-06-05", "close": 1.57, "volume": 878346.0}, {"date": "2024-06-06", "close": 1.6, "volume": 945316.0}, {"date": "2024-06-07", "close": 1.5, "volume": 1059835.0}, {"date": "2024-06-10", "close": 1.53, "volume": 966401.0}, {"date": "2024-06-11", "close": 1.45, "volume": 1702983.0}, {"date": "2024-06-12", "close": 1.48, "volume": 655472.0}, {"date": "2024-06-13", "close": 1.46, "volume": 661967.0}, {"date": "2024-06-14", "close": 1.45, "volume": 763466.0}, {"date": "2024-06-17", "close": 1.43, "volume": 1824344.0}, {"date": "2024-06-18", "close": 1.39, "volume": 2070226.0}, {"date": "2024-06-20", "close": 1.45, "volume": 1831593.0}, {"date": "2024-06-21", "close": 1.42, "volume": 2325764.0}, {"date": "2024-06-24", "close": 1.38, "volume": 1786921.0}, {"date": "2024-06-25", "close": 1.39, "volume": 870147.0}, {"date": "2024-06-26", "close": 1.36, "volume": 1042694.0}, {"date": "2024-06-27", "close": 1.38, "volume": 726548.0}, {"date": "2024-06-28", "close": 1.41, "volume": 446164.0}, {"date": "2024-07-01", "close": 1.39, "volume": 409549.0}, {"date": "2024-07-02", "close": 1.41, "volume": 477178.0}, {"date": "2024-07-03", "close": 1.44, "volume": 766964.0}, {"date": "2024-07-05", "close": 1.5, "volume": 1796112.0}, {"date": "2024-07-08", "close": 1.47, "volume": 635973.0}, {"date": "2024-07-09", "close": 1.42, "volume": 712514.0}, {"date": "2024-07-10", "close": 1.48, "volume": 905683.0}, {"date": "2024-07-11", "close": 1.54, "volume": 1059714.0}, {"date": "2024-07-12", "close": 1.52, "volume": 1331823.0}, {"date": "2024-07-15", "close": 1.5, "volume": 1266843.0}, {"date": "2024-07-16", "close": 1.57, "volume": 1982676.0}, {"date": "2024-07-17", "close": 1.48, "volume": 2030014.0}, {"date": "2024-07-18", "close": 1.43, "volume": 733247.0}, {"date": "2024-07-19", "close": 1.43, "volume": 376705.0}, {"date": "2024-07-22", "close": 1.44, "volume": 672185.0}, {"date": "2024-07-23", "close": 1.41, "volume": 638351.0}, {"date": "2024-07-24", "close": 1.38, "volume": 729019.0}, {"date": "2024-07-25", "close": 1.37, "volume": 878402.0}, {"date": "2024-07-26", "close": 1.37, "volume": 591439.0}, {"date": "2024-07-29", "close": 1.37, "volume": 846339.0}, {"date": "2024-07-30", "close": 1.38, "volume": 546126.0}, {"date": "2024-07-31", "close": 1.44, "volume": 979059.0}, {"date": "2024-08-01", "close": 1.39, "volume": 479309.0}, {"date": "2024-08-02", "close": 1.32, "volume": 1070397.0}, {"date": "2024-08-05", "close": 1.23, "volume": 2115274.0}, {"date": "2024-08-06", "close": 1.26, "volume": 789106.0}, {"date": "2024-08-07", "close": 1.22, "volume": 1100389.0}, {"date": "2024-08-08", "close": 1.24, "volume": 661093.0}, {"date": "2024-08-09", "close": 1.25, "volume": 562739.0}, {"date": "2024-08-12", "close": 1.31, "volume": 1300556.0}, {"date": "2024-08-13", "close": 1.32, "volume": 1139607.0}, {"date": "2024-08-14", "close": 1.28, "volume": 815921.0}, {"date": "2024-08-15", "close": 1.33, "volume": 573065.0}, {"date": "2024-08-16", "close": 1.35, "volume": 756364.0}, {"date": "2024-08-19", "close": 1.39, "volume": 650810.0}, {"date": "2024-08-20", "close": 1.38, "volume": 801164.0}, {"date": "2024-08-21", "close": 1.38, "volume": 717946.0}, {"date": "2024-08-22", "close": 1.37, "volume": 319951.0}, {"date": "2024-08-23", "close": 1.38, "volume": 814294.0}, {"date": "2024-08-26", "close": 1.37, "volume": 1134140.0}, {"date": "2024-08-27", "close": 1.36, "volume": 1034466.0}, {"date": "2024-08-28", "close": 1.33, "volume": 681191.0}, {"date": "2024-08-29", "close": 1.33, "volume": 1671301.0}, {"date": "2024-08-30", "close": 1.31, "volume": 811027.0}, {"date": "2024-09-03", "close": 1.27, "volume": 852738.0}, {"date": "2024-09-04", "close": 1.25, "volume": 681381.0}, {"date": "2024-09-05", "close": 1.25, "volume": 382005.0}, {"date": "2024-09-06", "close": 1.21, "volume": 979999.0}, {"date": "2024-09-09", "close": 1.21, "volume": 676081.0}, {"date": "2024-09-10", "close": 1.2, "volume": 1006659.0}, {"date": "2024-09-11", "close": 1.2, "volume": 632256.0}, {"date": "2024-09-12", "close": 1.24, "volume": 2104181.0}, {"date": "2024-09-13", "close": 1.39, "volume": 4054542.0}, {"date": "2024-09-16", "close": 1.32, "volume": 3680318.0}, {"date": "2024-09-17", "close": 1.32, "volume": 501009.0}, {"date": "2024-09-18", "close": 1.32, "volume": 1161042.0}, {"date": "2024-09-19", "close": 1.31, "volume": 2192939.0}, {"date": "2024-09-20", "close": 1.33, "volume": 2156173.0}, {"date": "2024-09-23", "close": 1.32, "volume": 1271449.0}, {"date": "2024-09-24", "close": 1.38, "volume": 1870242.0}, {"date": "2024-09-25", "close": 1.39, "volume": 536779.0}, {"date": "2024-09-26", "close": 1.43, "volume": 999705.0}, {"date": "2024-09-27", "close": 1.38, "volume": 651659.0}, {"date": "2024-09-30", "close": 1.36, "volume": 707020.0}, {"date": "2024-10-01", "close": 1.36, "volume": 773280.0}, {"date": "2024-10-02", "close": 1.37, "volume": 527342.0}, {"date": "2024-10-03", "close": 1.35, "volume": 510454.0}, {"date": "2024-10-04", "close": 1.37, "volume": 545841.0}, {"date": "2024-10-07", "close": 1.4, "volume": 682892.0}, {"date": "2024-10-08", "close": 1.36, "volume": 438215.0}, {"date": "2024-10-09", "close": 1.35, "volume": 511091.0}, {"date": "2024-10-10", "close": 1.38, "volume": 626117.0}, {"date": "2024-10-11", "close": 1.38, "volume": 568364.0}, {"date": "2024-10-14", "close": 1.4, "volume": 802072.0}, {"date": "2024-10-15", "close": 1.39, "volume": 555934.0}, {"date": "2024-10-16", "close": 1.41, "volume": 670954.0}, {"date": "2024-10-17", "close": 1.41, "volume": 561479.0}, {"date": "2024-10-18", "close": 1.5, "volume": 1714856.0}, {"date": "2024-10-21", "close": 1.51, "volume": 2074894.0}, {"date": "2024-10-22", "close": 1.56, "volume": 1430077.0}, {"date": "2024-10-23", "close": 1.49, "volume": 762203.0}, {"date": "2024-10-24", "close": 1.5, "volume": 1132508.0}, {"date": "2024-10-25", "close": 1.46, "volume": 503189.0}, {"date": "2024-10-28", "close": 1.49, "volume": 966056.0}, {"date": "2024-10-29", "close": 1.53, "volume": 1030535.0}, {"date": "2024-10-30", "close": 1.5, "volume": 415205.0}, {"date": "2024-10-31", "close": 1.47, "volume": 812391.0}, {"date": "2024-11-01", "close": 1.43, "volume": 832118.0}, {"date": "2024-11-04", "close": 1.41, "volume": 498717.0}, {"date": "2024-11-05", "close": 1.44, "volume": 671999.0}, {"date": "2024-11-06", "close": 1.36, "volume": 920348.0}, {"date": "2024-11-07", "close": 1.41, "volume": 689426.0}, {"date": "2024-11-08", "close": 1.42, "volume": 957161.0}, {"date": "2024-11-11", "close": 1.34, "volume": 1340401.0}, {"date": "2024-11-12", "close": 1.33, "volume": 883822.0}, {"date": "2024-11-13", "close": 1.31, "volume": 999845.0}, {"date": "2024-11-14", "close": 1.3, "volume": 1044364.0}, {"date": "2024-11-15", "close": 1.27, "volume": 619370.0}, {"date": "2024-11-18", "close": 1.32, "volume": 659561.0}, {"date": "2024-11-19", "close": 1.33, "volume": 725267.0}, {"date": "2024-11-20", "close": 1.3, "volume": 760419.0}, {"date": "2024-11-21", "close": 1.31, "volume": 1043956.0}, {"date": "2024-11-22", "close": 1.28, "volume": 2163236.0}, {"date": "2024-11-25", "close": 1.26, "volume": 923007.0}, {"date": "2024-11-26", "close": 1.27, "volume": 448942.0}, {"date": "2024-11-27", "close": 1.28, "volume": 451986.0}, {"date": "2024-11-29", "close": 1.29, "volume": 189299.0}, {"date": "2024-12-02", "close": 1.27, "volume": 1703683.0}, {"date": "2024-12-03", "close": 1.27, "volume": 838128.0}, {"date": "2024-12-04", "close": 1.27, "volume": 525011.0}, {"date": "2024-12-05", "close": 1.24, "volume": 747086.0}, {"date": "2024-12-06", "close": 1.22, "volume": 1659527.0}, {"date": "2024-12-09", "close": 1.27, "volume": 1143448.0}, {"date": "2024-12-10", "close": 1.27, "volume": 723741.0}, {"date": "2024-12-11", "close": 1.32, "volume": 835863.0}, {"date": "2024-12-12", "close": 1.27, "volume": 802471.0}, {"date": "2024-12-13", "close": 1.25, "volume": 875795.0}, {"date": "2024-12-16", "close": 1.24, "volume": 780351.0}, {"date": "2024-12-17", "close": 1.25, "volume": 847942.0}, {"date": "2024-12-18", "close": 1.18, "volume": 1588978.0}, {"date": "2024-12-19", "close": 1.19, "volume": 1387176.0}, {"date": "2024-12-20", "close": 1.18, "volume": 1294380.0}, {"date": "2024-12-23", "close": 1.17, "volume": 1078337.0}, {"date": "2024-12-24", "close": 1.17, "volume": 352965.0}, {"date": "2024-12-26", "close": 1.22, "volume": 566959.0}, {"date": "2024-12-27", "close": 1.19, "volume": 844147.0}, {"date": "2024-12-30", "close": 1.18, "volume": 1220110.0}, {"date": "2024-12-31", "close": 1.21, "volume": 778148.0}, {"date": "2025-01-02", "close": 1.24, "volume": 620550.0}, {"date": "2025-01-03", "close": 1.25, "volume": 369502.0}, {"date": "2025-01-06", "close": 1.23, "volume": 893429.0}, {"date": "2025-01-07", "close": 1.21, "volume": 643765.0}, {"date": "2025-01-08", "close": 1.24, "volume": 740213.0}, {"date": "2025-01-10", "close": 1.25, "volume": 808699.0}, {"date": "2025-01-13", "close": 1.21, "volume": 665169.0}, {"date": "2025-01-14", "close": 1.22, "volume": 684549.0}, {"date": "2025-01-15", "close": 1.24, "volume": 502116.0}, {"date": "2025-01-16", "close": 1.2, "volume": 614226.0}, {"date": "2025-01-17", "close": 1.22, "volume": 551514.0}, {"date": "2025-01-21", "close": 1.23, "volume": 530030.0}, {"date": "2025-01-22", "close": 1.21, "volume": 647928.0}, {"date": "2025-01-23", "close": 1.2, "volume": 304007.0}, {"date": "2025-01-24", "close": 1.25, "volume": 611966.0}, {"date": "2025-01-27", "close": 1.21, "volume": 751871.0}, {"date": "2025-01-28", "close": 1.23, "volume": 598722.0}, {"date": "2025-01-29", "close": 1.24, "volume": 572612.0}, {"date": "2025-01-30", "close": 1.28, "volume": 1180517.0}, {"date": "2025-01-31", "close": 1.32, "volume": 2107214.0}, {"date": "2025-02-03", "close": 1.33, "volume": 1104781.0}, {"date": "2025-02-04", "close": 1.35, "volume": 849818.0}, {"date": "2025-02-05", "close": 1.49, "volume": 3025691.0}, {"date": "2025-02-06", "close": 1.49, "volume": 1192249.0}, {"date": "2025-02-07", "close": 1.47, "volume": 1078752.0}, {"date": "2025-02-10", "close": 1.46, "volume": 1747648.0}, {"date": "2025-02-11", "close": 1.42, "volume": 1086841.0}, {"date": "2025-02-12", "close": 1.47, "volume": 694862.0}, {"date": "2025-02-13", "close": 1.47, "volume": 881353.0}, {"date": "2025-02-14", "close": 1.4, "volume": 894712.0}, {"date": "2025-02-18", "close": 1.48, "volume": 1301293.0}, {"date": "2025-02-19", "close": 1.43, "volume": 981029.0}, {"date": "2025-02-20", "close": 1.45, "volume": 569679.0}, {"date": "2025-02-21", "close": 1.41, "volume": 1361028.0}, {"date": "2025-02-24", "close": 1.39, "volume": 907246.0}, {"date": "2025-02-25", "close": 1.35, "volume": 1080588.0}, {"date": "2025-02-26", "close": 1.39, "volume": 655299.0}, {"date": "2025-02-27", "close": 1.33, "volume": 394639.0}, {"date": "2025-02-28", "close": 1.36, "volume": 457925.0}, {"date": "2025-03-03", "close": 1.33, "volume": 735685.0}, {"date": "2025-03-04", "close": 1.38, "volume": 752959.0}, {"date": "2025-03-05", "close": 1.4, "volume": 384973.0}, {"date": "2025-03-06", "close": 1.39, "volume": 816159.0}, {"date": "2025-03-07", "close": 1.39, "volume": 423657.0}, {"date": "2025-03-10", "close": 1.38, "volume": 917780.0}, {"date": "2025-03-11", "close": 1.41, "volume": 1112761.0}, {"date": "2025-03-12", "close": 1.47, "volume": 1145121.0}, {"date": "2025-03-13", "close": 1.49, "volume": 976652.0}, {"date": "2025-03-14", "close": 1.51, "volume": 1027260.0}, {"date": "2025-03-17", "close": 1.56, "volume": 996445.0}, {"date": "2025-03-18", "close": 1.54, "volume": 1112010.0}, {"date": "2025-03-19", "close": 1.53, "volume": 978670.0}, {"date": "2025-03-20", "close": 1.34, "volume": 6779918.0}, {"date": "2025-03-21", "close": 1.37, "volume": 1490374.0}, {"date": "2025-03-24", "close": 1.41, "volume": 1971017.0}, {"date": "2025-03-25", "close": 1.44, "volume": 2455868.0}, {"date": "2025-03-26", "close": 1.41, "volume": 943980.0}, {"date": "2025-03-27", "close": 1.49, "volume": 1529405.0}, {"date": "2025-03-28", "close": 1.44, "volume": 1267927.0}, {"date": "2025-03-31", "close": 1.44, "volume": 2233909.0}, {"date": "2025-04-01", "close": 1.44, "volume": 1009099.0}, {"date": "2025-04-02", "close": 1.41, "volume": 1790648.0}, {"date": "2025-04-03", "close": 1.39, "volume": 1207455.0}, {"date": "2025-04-04", "close": 1.29, "volume": 2105834.0}, {"date": "2025-04-07", "close": 1.31, "volume": 2351330.0}, {"date": "2025-04-08", "close": 1.33, "volume": 1113147.0}, {"date": "2025-04-09", "close": 1.43, "volume": 1514826.0}, {"date": "2025-04-10", "close": 1.47, "volume": 1979286.0}, {"date": "2025-04-11", "close": 1.52, "volume": 2248294.0}, {"date": "2025-04-14", "close": 1.58, "volume": 1907237.0}, {"date": "2025-04-15", "close": 1.66, "volume": 2422823.0}, {"date": "2025-04-16", "close": 1.68, "volume": 2715785.0}, {"date": "2025-04-17", "close": 1.63, "volume": 1168881.0}, {"date": "2025-04-21", "close": 1.66, "volume": 1802448.0}, {"date": "2025-04-22", "close": 1.5, "volume": 3731472.0}, {"date": "2025-04-23", "close": 1.5, "volume": 1702817.0}, {"date": "2025-04-24", "close": 1.5, "volume": 980935.0}, {"date": "2025-04-25", "close": 1.47, "volume": 1113042.0}, {"date": "2025-04-28", "close": 1.51, "volume": 1341419.0}, {"date": "2025-04-29", "close": 1.49, "volume": 805408.0}, {"date": "2025-04-30", "close": 1.5, "volume": 991831.0}, {"date": "2025-05-01", "close": 1.45, "volume": 1072363.0}, {"date": "2025-05-02", "close": 1.46, "volume": 1167647.0}, {"date": "2025-05-05", "close": 1.5, "volume": 2485345.0}, {"date": "2025-05-06", "close": 1.57, "volume": 2090678.0}, {"date": "2025-05-07", "close": 1.55, "volume": 1224603.0}, {"date": "2025-05-08", "close": 1.55, "volume": 1101076.0}, {"date": "2025-05-09", "close": 1.62, "volume": 1089828.0}, {"date": "2025-05-12", "close": 1.53, "volume": 2125421.0}, {"date": "2025-05-13", "close": 1.54, "volume": 869292.0}, {"date": "2025-05-14", "close": 1.48, "volume": 1173927.0}, {"date": "2025-05-15", "close": 1.5, "volume": 1190820.0}, {"date": "2025-05-16", "close": 1.5, "volume": 1322261.0}, {"date": "2025-05-19", "close": 1.61, "volume": 1990495.0}, {"date": "2025-05-20", "close": 1.71, "volume": 2007166.0}, {"date": "2025-05-21", "close": 1.78, "volume": 2892471.0}, {"date": "2025-05-22", "close": 1.79, "volume": 1680582.0}, {"date": "2025-05-23", "close": 1.84, "volume": 2348789.0}, {"date": "2025-05-27", "close": 1.83, "volume": 2922202.0}, {"date": "2025-05-28", "close": 1.89, "volume": 1606448.0}, {"date": "2025-05-29", "close": 1.88, "volume": 1726034.0}, {"date": "2025-05-30", "close": 1.85, "volume": 1405573.0}, {"date": "2025-06-02", "close": 1.91, "volume": 2553204.0}, {"date": "2025-06-03", "close": 1.89, "volume": 1565756.0}, {"date": "2025-06-04", "close": 1.94, "volume": 1720424.0}, {"date": "2025-06-05", "close": 2.02, "volume": 4031143.0}, {"date": "2025-06-06", "close": 2.03, "volume": 2500993.0}, {"date": "2025-06-09", "close": 2.04, "volume": 2846551.0}, {"date": "2025-06-10", "close": 1.97, "volume": 1828526.0}, {"date": "2025-06-11", "close": 2.16, "volume": 4376717.0}, {"date": "2025-06-12", "close": 2.28, "volume": 2585339.0}, {"date": "2025-06-13", "close": 2.29, "volume": 2577722.0}, {"date": "2025-06-16", "close": 2.25, "volume": 3322493.0}, {"date": "2025-06-17", "close": 2.22, "volume": 2051663.0}, {"date": "2025-06-18", "close": 2.21, "volume": 1131467.0}, {"date": "2025-06-20", "close": 2.3, "volume": 2564687.0}, {"date": "2025-06-23", "close": 2.36, "volume": 3762153.0}, {"date": "2025-06-24", "close": 2.26, "volume": 2892588.0}, {"date": "2025-06-25", "close": 2.28, "volume": 1269516.0}, {"date": "2025-06-26", "close": 2.28, "volume": 2015924.0}, {"date": "2025-06-27", "close": 2.2, "volume": 2781723.0}, {"date": "2025-06-30", "close": 2.21, "volume": 1694783.0}, {"date": "2025-07-01", "close": 2.27, "volume": 1416214.0}, {"date": "2025-07-02", "close": 2.26, "volume": 1215933.0}, {"date": "2025-07-03", "close": 2.3, "volume": 535715.0}, {"date": "2025-07-07", "close": 2.38, "volume": 1915351.0}, {"date": "2025-07-08", "close": 2.29, "volume": 1617689.0}, {"date": "2025-07-09", "close": 2.38, "volume": 1242692.0}, {"date": "2025-07-10", "close": 2.37, "volume": 843391.0}, {"date": "2025-07-11", "close": 2.43, "volume": 1881498.0}, {"date": "2025-07-14", "close": 2.47, "volume": 1366782.0}, {"date": "2025-07-15", "close": 2.44, "volume": 1267989.0}, {"date": "2025-07-16", "close": 2.44, "volume": 1406851.0}, {"date": "2025-07-17", "close": 2.42, "volume": 1128906.0}, {"date": "2025-07-18", "close": 2.37, "volume": 716998.0}, {"date": "2025-07-21", "close": 2.44, "volume": 1136212.0}, {"date": "2025-07-22", "close": 2.53, "volume": 2219441.0}, {"date": "2025-07-23", "close": 2.55, "volume": 1387495.0}, {"date": "2025-07-24", "close": 2.51, "volume": 1099894.0}, {"date": "2025-07-25", "close": 2.72, "volume": 2548151.0}, {"date": "2025-07-28", "close": 2.62, "volume": 1970993.0}, {"date": "2025-07-29", "close": 2.7, "volume": 1662632.0}, {"date": "2025-07-30", "close": 2.53, "volume": 1875418.0}, {"date": "2025-07-31", "close": 2.57, "volume": 1729311.0}, {"date": "2025-08-01", "close": 2.68, "volume": 2251183.0}, {"date": "2025-08-04", "close": 2.82, "volume": 2858546.0}, {"date": "2025-08-05", "close": 2.87, "volume": 2801401.0}, {"date": "2025-08-06", "close": 3.03, "volume": 4401414.0}, {"date": "2025-08-07", "close": 3.08, "volume": 3281169.0}, {"date": "2025-08-08", "close": 3.23, "volume": 2736686.0}, {"date": "2025-08-11", "close": 3.1, "volume": 2917922.0}, {"date": "2025-08-12", "close": 3.0, "volume": 4327218.0}, {"date": "2025-08-13", "close": 3.06, "volume": 1840558.0}, {"date": "2025-08-14", "close": 3.07, "volume": 1505398.0}, {"date": "2025-08-15", "close": 3.03, "volume": 1042550.0}, {"date": "2025-08-18", "close": 3.06, "volume": 2219725.0}, {"date": "2025-08-19", "close": 2.9, "volume": 1709383.0}, {"date": "2025-08-20", "close": 2.96, "volume": 1555414.0}, {"date": "2025-08-21", "close": 3.16, "volume": 2489400.0}, {"date": "2025-08-22", "close": 3.17, "volume": 1620811.0}, {"date": "2025-08-25", "close": 3.19, "volume": 1684919.0}, {"date": "2025-08-26", "close": 3.37, "volume": 2633471.0}, {"date": "2025-08-27", "close": 3.29, "volume": 1903547.0}, {"date": "2025-08-28", "close": 3.28, "volume": 1002952.0}, {"date": "2025-08-29", "close": 3.62, "volume": 4982136.0}, {"date": "2025-09-02", "close": 3.82, "volume": 5859086.0}, {"date": "2025-09-03", "close": 3.77, "volume": 4031197.0}, {"date": "2025-09-04", "close": 3.6, "volume": 2901480.0}, {"date": "2025-09-05", "close": 3.84, "volume": 3290679.0}, {"date": "2025-09-08", "close": 3.83, "volume": 2912132.0}, {"date": "2025-09-09", "close": 3.76, "volume": 2526031.0}, {"date": "2025-09-10", "close": 3.6, "volume": 3848215.0}, {"date": "2025-09-11", "close": 3.72, "volume": 2151256.0}, {"date": "2025-09-12", "close": 3.81, "volume": 2362167.0}, {"date": "2025-09-15", "close": 3.75, "volume": 2059919.0}, {"date": "2025-09-16", "close": 3.7, "volume": 2717220.0}, {"date": "2025-09-17", "close": 3.64, "volume": 1346872.0}, {"date": "2025-09-18", "close": 3.62, "volume": 1889098.0}, {"date": "2025-09-19", "close": 3.67, "volume": 3639493.0}, {"date": "2025-09-22", "close": 3.78, "volume": 2865475.0}, {"date": "2025-09-23", "close": 3.8, "volume": 1886713.0}, {"date": "2025-09-24", "close": 3.65, "volume": 1707648.0}, {"date": "2025-09-25", "close": 3.72, "volume": 9275512.0}, {"date": "2025-09-26", "close": 3.87, "volume": 3305872.0}, {"date": "2025-09-29", "close": 3.88, "volume": 2776111.0}, {"date": "2025-09-30", "close": 3.86, "volume": 2688975.0}, {"date": "2025-10-01", "close": 3.85, "volume": 2316118.0}, {"date": "2025-10-02", "close": 3.8, "volume": 2603613.0}, {"date": "2025-10-03", "close": 3.83, "volume": 2238200.0}, {"date": "2025-10-06", "close": 3.8, "volume": 2662563.0}, {"date": "2025-10-07", "close": 3.8, "volume": 1965698.0}, {"date": "2025-10-08", "close": 4.07, "volume": 4883055.0}, {"date": "2025-10-09", "close": 3.71, "volume": 4877223.0}, {"date": "2025-10-10", "close": 3.6, "volume": 3486531.0}, {"date": "2025-10-13", "close": 3.72, "volume": 2163067.0}, {"date": "2025-10-14", "close": 3.64, "volume": 1875456.0}, {"date": "2025-10-15", "close": 3.84, "volume": 4366194.0}, {"date": "2025-10-16", "close": 3.79, "volume": 3163124.0}, {"date": "2025-10-17", "close": 3.49, "volume": 4691245.0}, {"date": "2025-10-20", "close": 3.67, "volume": 4806649.0}, {"date": "2025-10-21", "close": 3.55, "volume": 7395161.0}, {"date": "2025-10-22", "close": 3.54, "volume": 5866987.0}, {"date": "2025-10-23", "close": 3.6, "volume": 3587379.0}, {"date": "2025-10-24", "close": 3.69, "volume": 3689889.0}, {"date": "2025-10-27", "close": 3.57, "volume": 5717584.0}, {"date": "2025-10-28", "close": 3.6, "volume": 4836107.0}, {"date": "2025-10-29", "close": 3.64, "volume": 4439081.0}, {"date": "2025-10-30", "close": 3.76, "volume": 3275330.0}, {"date": "2025-10-31", "close": 3.69, "volume": 2526338.0}, {"date": "2025-11-03", "close": 3.63, "volume": 2884584.0}, {"date": "2025-11-04", "close": 3.33, "volume": 3063152.0}, {"date": "2025-11-05", "close": 3.39, "volume": 1600448.0}, {"date": "2025-11-06", "close": 3.17, "volume": 2979258.0}, {"date": "2025-11-07", "close": 3.28, "volume": 1855183.0}, {"date": "2025-11-10", "close": 3.35, "volume": 4635193.0}, {"date": "2025-11-11", "close": 3.54, "volume": 3460705.0}, {"date": "2025-11-12", "close": 3.63, "volume": 3652503.0}, {"date": "2025-11-13", "close": 3.78, "volume": 6841224.0}, {"date": "2025-11-14", "close": 3.7, "volume": 3316172.0}, {"date": "2025-11-17", "close": 3.65, "volume": 1991603.0}, {"date": "2025-11-18", "close": 3.76, "volume": 1901807.0}, {"date": "2025-11-19", "close": 3.81, "volume": 2484742.0}, {"date": "2025-11-20", "close": 3.66, "volume": 3390703.0}, {"date": "2025-11-21", "close": 3.48, "volume": 3710332.0}, {"date": "2025-11-24", "close": 3.73, "volume": 2564213.0}, {"date": "2025-11-25", "close": 3.83, "volume": 3085934.0}, {"date": "2025-11-26", "close": 3.98, "volume": 4489175.0}, {"date": "2025-11-28", "close": 4.39, "volume": 4332179.0}, {"date": "2025-12-01", "close": 4.26, "volume": 5204733.0}, {"date": "2025-12-02", "close": 4.18, "volume": 4133003.0}, {"date": "2025-12-03", "close": 4.16, "volume": 1988265.0}, {"date": "2025-12-04", "close": 4.38, "volume": 2866372.0}, {"date": "2025-12-05", "close": 4.25, "volume": 2698104.0}, {"date": "2025-12-08", "close": 3.86, "volume": 8068724.0}, {"date": "2025-12-09", "close": 4.08, "volume": 5837835.0}, {"date": "2025-12-10", "close": 4.04, "volume": 4605481.0}, {"date": "2025-12-11", "close": 4.1, "volume": 4079230.0}, {"date": "2025-12-12", "close": 4.09, "volume": 2598981.0}, {"date": "2025-12-15", "close": 4.07, "volume": 2460527.0}, {"date": "2025-12-16", "close": 4.07, "volume": 3854622.0}, {"date": "2025-12-17", "close": 3.98, "volume": 2942732.0}, {"date": "2025-12-18", "close": 4.01, "volume": 2365255.0}, {"date": "2025-12-19", "close": 4.09, "volume": 3676185.0}, {"date": "2025-12-22", "close": 4.16, "volume": 3117376.0}, {"date": "2025-12-23", "close": 4.2, "volume": 1985544.0}, {"date": "2025-12-24", "close": 4.17, "volume": 954694.0}, {"date": "2025-12-26", "close": 4.21, "volume": 1465809.0}, {"date": "2025-12-29", "close": 4.05, "volume": 3057762.0}, {"date": "2025-12-30", "close": 4.12, "volume": 2445117.0}, {"date": "2025-12-31", "close": 4.04, "volume": 1992486.0}, {"date": "2026-01-02", "close": 4.08, "volume": 1998472.0}, {"date": "2026-01-05", "close": 4.17, "volume": 2518981.0}, {"date": "2026-01-06", "close": 4.35, "volume": 2380328.0}, {"date": "2026-01-07", "close": 4.43, "volume": 3014482.0}, {"date": "2026-01-08", "close": 4.4, "volume": 1989186.0}, {"date": "2026-01-09", "close": 4.42, "volume": 2849445.0}, {"date": "2026-01-12", "close": 4.68, "volume": 4732579.0}, {"date": "2026-01-13", "close": 4.78, "volume": 6725406.0}, {"date": "2026-01-14", "close": 4.85, "volume": 3735962.0}, {"date": "2026-01-15", "close": 4.91, "volume": 3710465.0}, {"date": "2026-01-16", "close": 4.95, "volume": 4645868.0}, {"date": "2026-01-20", "close": 5.21, "volume": 6198805.0}, {"date": "2026-01-21", "close": 4.93, "volume": 5971936.0}, {"date": "2026-01-22", "close": 4.93, "volume": 3211865.0}, {"date": "2026-01-23", "close": 4.79, "volume": 5402022.0}, {"date": "2026-01-26", "close": 4.59, "volume": 7355205.0}, {"date": "2026-01-27", "close": 4.84, "volume": 3790741.0}, {"date": "2026-01-28", "close": 4.85, "volume": 5351260.0}, {"date": "2026-01-29", "close": 4.65, "volume": 4308074.0}, {"date": "2026-01-30", "close": 4.28, "volume": 6156639.0}, {"date": "2026-02-02", "close": 4.39, "volume": 4007466.0}, {"date": "2026-02-03", "close": 4.55, "volume": 4010075.0}, {"date": "2026-02-04", "close": 4.35, "volume": 2712551.0}, {"date": "2026-02-05", "close": 4.06, "volume": 3901646.0}, {"date": "2026-02-06", "close": 4.22, "volume": 4839910.0}, {"date": "2026-02-09", "close": 4.48, "volume": 2707009.0}, {"date": "2026-02-10", "close": 4.52, "volume": 2203054.0}, {"date": "2026-02-11", "close": 4.48, "volume": 4507480.0}, {"date": "2026-02-12", "close": 4.2, "volume": 3705281.0}, {"date": "2026-02-13", "close": 4.29, "volume": 2933433.0}, {"date": "2026-02-17", "close": 4.12, "volume": 2413576.0}, {"date": "2026-02-18", "close": 4.27, "volume": 3645813.0}, {"date": "2026-02-19", "close": 4.31, "volume": 2136880.0}, {"date": "2026-02-20", "close": 4.47, "volume": 3100648.0}, {"date": "2026-02-23", "close": 4.45, "volume": 3203115.0}, {"date": "2026-02-24", "close": 4.59, "volume": 2646275.0}, {"date": "2026-02-25", "close": 4.55, "volume": 1427776.0}, {"date": "2026-02-26", "close": 4.72, "volume": 1798588.0}, {"date": "2026-02-27", "close": 4.67, "volume": 2777532.0}, {"date": "2026-03-02", "close": 4.68, "volume": 2822162.0}, {"date": "2026-03-03", "close": 4.43, "volume": 2789270.0}, {"date": "2026-03-04", "close": 4.41, "volume": 3361662.0}, {"date": "2026-03-05", "close": 4.25, "volume": 4341692.0}, {"date": "2026-03-06", "close": 4.3, "volume": 2533931.0}, {"date": "2026-03-09", "close": 4.22, "volume": 2842504.0}, {"date": "2026-03-10", "close": 4.32, "volume": 2196766.0}, {"date": "2026-03-11", "close": 4.21, "volume": 2006458.0}, {"date": "2026-03-12", "close": 4.07, "volume": 2595405.0}, {"date": "2026-03-13", "close": 3.95, "volume": 3794516.0}, {"date": "2026-03-16", "close": 3.91, "volume": 3311888.0}, {"date": "2026-03-17", "close": 3.85, "volume": 1754491.0}, {"date": "2026-03-18", "close": 3.59, "volume": 3284374.0}, {"date": "2026-03-19", "close": 3.25, "volume": 5092684.0}, {"date": "2026-03-20", "close": 3.15, "volume": 3906282.0}, {"date": "2026-03-23", "close": 3.21, "volume": 3540345.0}, {"date": "2026-03-24", "close": 3.24, "volume": 3268826.0}, {"date": "2026-03-25", "close": 3.34, "volume": 3821758.0}, {"date": "2026-03-26", "close": 3.18, "volume": 2844406.0}, {"date": "2026-03-27", "close": 3.32, "volume": 3358465.0}, {"date": "2026-03-30", "close": 3.3, "volume": 2824167.0}, {"date": "2026-03-31", "close": 3.58, "volume": 2518303.0}, {"date": "2026-04-01", "close": 3.72, "volume": 3001681.0}, {"date": "2026-04-02", "close": 3.68, "volume": 1672512.0}, {"date": "2026-04-06", "close": 3.59, "volume": 1418196.0}, {"date": "2026-04-07", "close": 3.58, "volume": 1619689.0}, {"date": "2026-04-08", "close": 3.64, "volume": 2193477.0}, {"date": "2026-04-09", "close": 3.64, "volume": 2350581.0}, {"date": "2026-04-10", "close": 3.65, "volume": 1476031.0}, {"date": "2026-04-13", "close": 3.69, "volume": 1546519.0}, {"date": "2026-04-14", "close": 3.73, "volume": 2037514.0}, {"date": "2026-04-15", "close": 3.71, "volume": 1965221.0}, {"date": "2026-04-16", "close": 3.73, "volume": 1499465.0}, {"date": "2026-04-17", "close": 3.82, "volume": 2239561.0}, {"date": "2026-04-20", "close": 3.82, "volume": null}, {"date": "2026-04-21", "close": 3.48, "volume": 3271531.0}, {"date": "2026-04-22", "close": 3.54, "volume": 1256059.0}, {"date": "2026-04-23", "close": 3.46, "volume": 1801661.0}, {"date": "2026-04-24", "close": 3.48, "volume": 1723315.0}, {"date": "2026-04-27", "close": 3.56, "volume": 3040657.0}, {"date": "2026-04-28", "close": 3.45, "volume": 2431889.0}, {"date": "2026-04-29", "close": 3.37, "volume": 2709103.0}, {"date": "2026-04-30", "close": 3.43, "volume": 1828866.0}, {"date": "2026-05-01", "close": 3.44, "volume": 1366734.0}, {"date": "2026-05-04", "close": 3.44, "volume": 1696766.0}, {"date": "2026-05-05", "close": 3.44, "volume": 1141259.0}, {"date": "2026-05-06", "close": 3.52, "volume": 2402726.0}, {"date": "2026-05-07", "close": 3.6, "volume": 2353041.0}, {"date": "2026-05-08", "close": 3.61, "volume": 1747245.0}, {"date": "2026-05-11", "close": 3.72, "volume": 1952683.0}, {"date": "2026-05-12", "close": 3.72, "volume": 1619059.0}, {"date": "2026-05-13", "close": 3.73, "volume": 1741763.0}, {"date": "2026-05-14", "close": 3.56, "volume": 1012787.0}, {"date": "2026-05-15", "close": 3.32, "volume": 3071280.0}, {"date": "2026-05-18", "close": 3.26, "volume": 1980422.0}, {"date": "2026-05-19", "close": 3.12, "volume": 2327630.0}, {"date": "2026-05-20", "close": 3.22, "volume": 1567529.0}, {"date": "2026-05-21", "close": 3.22, "volume": 1267148.0}, {"date": "2026-05-22", "close": 3.14, "volume": 1762232.0}, {"date": "2026-05-26", "close": 3.27, "volume": 1246793.0}, {"date": "2026-05-27", "close": 3.16, "volume": 825795.0}, {"date": "2026-05-28", "close": 3.2, "volume": 2955909.0}, {"date": "2026-05-29", "close": 3.25, "volume": 1864685.0}, {"date": "2026-06-01", "close": 3.15, "volume": 1552994.0}, {"date": "2026-06-02", "close": 3.22, "volume": 2120567.0}, {"date": "2026-06-03", "close": 3.09, "volume": 1271774.0}, {"date": "2026-06-04", "close": 3.11, "volume": 734431.0}, {"date": "2026-06-05", "close": 2.83, "volume": 3250445.0}, {"date": "2026-06-08", "close": 2.86, "volume": 2001546.0}, {"date": "2026-06-09", "close": 2.84, "volume": 2138905.0}, {"date": "2026-06-10", "close": 2.7, "volume": 2552958.0}, {"date": "2026-06-11", "close": 2.85, "volume": 2153721.0}, {"date": "2026-06-12", "close": 2.88, "volume": 1394724.0}, {"date": "2026-06-15", "close": 2.98, "volume": 2003896.0}, {"date": "2026-06-16", "close": 3.05, "volume": 1550009.0}, {"date": "2026-06-17", "close": 2.91, "volume": 2200798.0}, {"date": "2026-06-18", "close": 2.87, "volume": 3226403.0}, {"date": "2026-06-22", "close": 2.8, "volume": 2159902.0}, {"date": "2026-06-23", "close": 2.82, "volume": 2916485.0}, {"date": "2026-06-24", "close": 2.68, "volume": 2856552.0}, {"date": "2026-06-25", "close": 2.68, "volume": 1744955.0}, {"date": "2026-06-26", "close": 2.81, "volume": 1385414.0}, {"date": "2026-06-29", "close": 2.75, "volume": 1730135.0}, {"date": "2026-06-30", "close": 2.76, "volume": 1210684.0}, {"date": "2026-07-01", "close": 2.76, "volume": 1346353.0}, {"date": "2026-07-02", "close": 2.86, "volume": 1809043.0}, {"date": "2026-07-06", "close": 2.79, "volume": 1651148.0}, {"date": "2026-07-07", "close": 2.65, "volume": 1643933.0}, {"date": "2026-07-08", "close": 2.6, "volume": 2104832.0}, {"date": "2026-07-09", "close": 2.62, "volume": 1241860.0}, {"date": "2026-07-10", "close": 2.62, "volume": 1018187.0}, {"date": "2026-07-13", "close": 2.56, "volume": 1868915.0}, {"date": "2026-07-14", "close": 2.59, "volume": 1961142.0}, {"date": "2026-07-15", "close": 2.57, "volume": 1153403.0}, {"date": "2026-07-16", "close": 2.52, "volume": 2547396.0}, {"date": "2026-07-17", "close": 2.55, "volume": 1961044.0}, {"date": "2026-07-20", "close": 2.52, "volume": 1639567.0}, {"date": "2026-07-21", "close": 2.62, "volume": 2105439.0}, {"date": "2026-07-22", "close": 2.64, "volume": 2281739.0}, {"date": "2026-07-23", "close": 2.58, "volume": 1602487.0}, {"date": "2026-07-24", "close": 2.57, "volume": 1536500.0}, {"date": "2026-07-27", "close": 2.64, "volume": 2575223.0}, {"date": "2026-07-28", "close": 2.59, "volume": 2009561.0}, {"date": "2026-07-29", "close": 2.61, "volume": 1844713.0}, {"date": "2026-07-30", "close": 2.69, "volume": 2900766.0}, {"date": "2026-07-31", "close": 2.6, "volume": 1840178.0}, {"date": "2026-08-03", "close": 2.6, "volume": 1618907.0}, {"date": "2026-08-04", "close": 2.69, "volume": 3020050.0}, {"date": "2026-08-05", "close": 2.89, "volume": 3449950.0}, {"date": "2026-08-06", "close": 2.87, "volume": 2567373.0}, {"date": "2026-08-07", "close": 3.03, "volume": 4082818.0}, {"date": "2026-08-10", "close": 3.08, "volume": 2932425.0}, {"date": "2026-08-11", "close": 3.09, "volume": 2265447.0}, {"date": "2026-08-12", "close": 3.17, "volume": 2507462.0}, {"date": "2026-08-13", "close": 3.1, "volume": 2082418.0}, {"date": "2026-08-14", "close": 3.14, "volume": 2175709.0}, {"date": "2026-08-17", "close": 3.2, "volume": 2692689.0}, {"date": "2026-08-18", "close": 3.13, "volume": 1594532.0}, {"date": "2026-08-19", "close": 3.35, "volume": 3434842.0}, {"date": "2026-08-20", "close": 3.39, "volume": 2713128.0}, {"date": "2026-08-21", "close": 3.44, "volume": 2158101.0}, {"date": "2026-08-24", "close": 3.46, "volume": 2145183.0}, {"date": "2026-08-25", "close": 3.52, "volume": 2451322.0}, {"date": "2026-08-26", "close": 3.41, "volume": 1477957.0}, {"date": "2026-08-27", "close": 3.43, "volume": 1234272.0}, {"date": "2026-08-28", "close": 3.32, "volume": 2125415.0}, {"date": "2026-08-31", "close": 3.32, "volume": 1376247.0}, {"date": "2026-09-01", "close": 3.2, "volume": 2514125.0}, {"date": "2026-09-02", "close": 3.36, "volume": 1736303.0}, {"date": "2026-09-03", "close": 3.43, "volume": 1592988.0}, {"date": "2026-09-04", "close": 3.35, "volume": 1154250.0}, {"date": "2026-09-08", "close": 3.28, "volume": 1420165.0}, {"date": "2026-09-09", "close": 3.29, "volume": 2247168.0}, {"date": "2026-09-10", "close": 3.28, "volume": 2103216.0}, {"date": "2026-09-11", "close": 3.41, "volume": 6583182.0}, {"date": "2026-09-14", "close": 3.36, "volume": 2378322.0}, {"date": "2026-09-15", "close": 3.38, "volume": 1103380.0}, {"date": "2026-09-16", "close": 3.32, "volume": 1705567.0}, {"date": "2026-09-17", "close": 3.39, "volume": 1373564.0}, {"date": "2026-09-18", "close": 3.34, "volume": 1600002.0}, {"date": "2026-09-21", "close": 3.26, "volume": 1077486.0}, {"date": "2026-09-22", "close": 3.35, "volume": 1404912.0}, {"date": "2026-09-23", "close": 3.18, "volume": 1592337.0}, {"date": "2026-09-24", "close": 3.13, "volume": 1407732.0}, {"date": "2026-09-25", "close": 3.16, "volume": 728457.0}, {"date": "2026-09-28", "close": 3.03, "volume": 1419503.0}, {"date": "2026-09-29", "close": 3.05, "volume": 1782185.0}, {"date": "2026-09-30", "close": 3.0, "volume": 1229483.0}, {"date": "2026-10-01", "close": 2.99, "volume": 1726450.0}, {"date": "2026-10-02", "close": 2.97, "volume": 922262.0}, {"date": "2026-10-05", "close": 2.94, "volume": 669184.0}, {"date": "2026-10-06", "close": 2.97, "volume": 754648.0}, {"date": "2026-10-07", "close": 2.88, "volume": 2007007.0}, {"date": "2026-10-08", "close": 3.03, "volume": 1559673.0}], "refreshing": true}