{"ticker": "IAUX", "overview": {"cik": "1853962", "ticker": "IAUX", "name": "i-80 Gold Corp.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000912282-26-001205", "price_sensitive": false}, {"form": "SD", "date": "2026-08-31", "title": "Form SD", "accession": "0001193125-26-377062", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000912282-26-001191", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000912282-26-001140", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000912282-26-001136", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005575", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055373", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055367", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050887", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000935", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000934", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000933", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000932", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000931", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291921", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000878", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000877", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000875", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000874", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-283989", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001193125-26-283981", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912282-26-000865", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912282-26-000864", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912282-26-000863", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 2, "buy_sum": 1627274.25, "sell_n": 1, "sell_sum": 33435.016599999995, "net": 1593839.2334, "insiders": 3, "first_date": "2026-08-18", "last_date": "2026-09-02"}, "metrics": {"ticker": "IAUX", "has_prices": true, "as_of": "2026-08-19", "last": 1.73, "prev_close": 1.58, "change": 0.1499999999999999, "change_pct": 0.09493670886075943, "session_volume": 16487800.0, "vwap_5": 1.6636747272912764, "vwap_20": 1.5519549744831795, "vwap_60": 1.4860403282606784, "vwap_250": 1.4620826207223185, "high_52w": 2.08, "low_52w": 0.89, "avg_volume_20": 10490844.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912282-26-001207", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "John Arthur Begeman", "who_key": "Begeman John Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33435.016599999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director sells $33K of IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2048353/000091228226001207/0000912282-26-001207-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0000912282-26-001205", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Ryan Reid Snow", "who_key": "Snow Ryan Reid", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CFO files routine paperwork on IAUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048697/000091228226001205/0000912282-26-001205-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000912282-26-001191", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Ronald W. Clayton", "who_key": "CLAYTON RONALD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on IAUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853962/000091228226001191/0000912282-26-001191-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0000912282-26-001140", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "David Roger Savarie", "who_key": "Savarie David Roger", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7274.25, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Someone inside IAUX is buying \u2014 $7K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2050181/000091228226001140/0000912282-26-001140-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000912282-26-001136", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Richard Scott Young", "who_key": "Young Richard Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1620000.0, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CEO drops $1.6M on IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2049504/000091228226001136/0000912282-26-001136-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0000919574-26-005575", "src": "13DG", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Sprott Inc.", "who_key": "SPROTT INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "SPROTT INC. moves to a 5.3% passive stake in IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1512920/0000919574-26-005575-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000905148-26-002422", "src": "13DG", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Orion Resource Partners (USA) LP", "who_key": "ORION RESOURCE PARTNERS (USA) LP", "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": "Gold and Silver Ores", "country": "Canada", "headline": "ORION RESOURCE PARTNERS (USA) LP moves to a 2.6% passive stake in IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1714217/0000905148-26-002422-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-385224", "src": "13DG", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Libra Advisors LLC", "who_key": "LIBRA ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "LIBRA ADVISORS LLC takes a 7.44% passive stake in IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1005557/0001193125-26-385224-index.htm", "trade_date": "2026-09-08", "timestamp": "2025-05-09", "mins": 781363}], "recent_buys": [{"id": "0000912282-26-001136", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Richard Scott Young", "who_key": "Young Richard Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1620000.0, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CEO drops $1.6M on IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2049504/000091228226001136/0000912282-26-001136-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000912282-26-001140", "src": "INSIDERS", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "David Roger Savarie", "who_key": "Savarie David Roger", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7274.25, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Someone inside IAUX is buying \u2014 $7K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2050181/000091228226001140/0000912282-26-001140-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}], "institutional": [{"id": "13DG-0001193125-26-385224", "src": "13DG", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Libra Advisors LLC", "who_key": "LIBRA ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "LIBRA ADVISORS LLC takes a 7.44% passive stake in IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1005557/0001193125-26-385224-index.htm", "trade_date": "2026-09-08", "timestamp": "2025-05-09", "mins": 781363}, {"id": "13DG-0000919574-26-005575", "src": "13DG", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Sprott Inc.", "who_key": "SPROTT INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "SPROTT INC. moves to a 5.3% passive stake in IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1512920/0000919574-26-005575-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000905148-26-002422", "src": "13DG", "ticker": "IAUX", "cik": "1853962", "company": "i-80 Gold Corp.", "company_raw": "i-80 Gold Corp.", "who": "Orion Resource Partners (USA) LP", "who_key": "ORION RESOURCE PARTNERS (USA) LP", "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": "Gold and Silver Ores", "country": "Canada", "headline": "ORION RESOURCE PARTNERS (USA) LP moves to a 2.6% passive stake in IAUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1714217/0000905148-26-002422-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "i-80 Gold Corp. Common Shares", "new_value": "i-80 Gold Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853962", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853962", "applied": 1, "detected_at": "2026-10-25T02:45:41.926403"}]}, "key_people": [{"who": "Richard Scott Young", "who_key": "Young Richard Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1620000.0, "sold": 0, "net": 1620000.0, "trades": 1, "top_score": 66.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1620000.0, "date": "2026-08-18", "score": 66.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2049504/000091228226001136/0000912282-26-001136-index.htm"}], "latest": {"action": "BUY", "amount": 1620000.0, "date": "2026-08-18", "score": 66.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2049504/000091228226001136/0000912282-26-001136-index.htm"}}, {"who": "John Arthur Begeman", "who_key": "Begeman John Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 33435.016599999995, "net": -33435.016599999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33435.016599999995, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048353/000091228226001207/0000912282-26-001207-index.htm"}], "latest": {"action": "SELL", "amount": 33435.016599999995, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048353/000091228226001207/0000912282-26-001207-index.htm"}}, {"who": "David Roger Savarie", "who_key": "Savarie David Roger", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 7274.25, "sold": 0, "net": 7274.25, "trades": 1, "top_score": 21.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7274.25, "date": "2026-08-18", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2050181/000091228226001140/0000912282-26-001140-index.htm"}], "latest": {"action": "BUY", "amount": 7274.25, "date": "2026-08-18", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2050181/000091228226001140/0000912282-26-001140-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 1627274.25}, {"date": "2026-09-02", "net": -33435.016599999995}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000912282-26-001205", "price_sensitive": false}, {"form": "SD", "date": "2026-08-31", "title": "Form SD", "accession": "0001193125-26-377062", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000912282-26-001191", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000912282-26-001140", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000912282-26-001136", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005575", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055373", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055367", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050887", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000935", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000934", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000933", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000932", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "FORM 4/A", "accession": "0000912282-26-000931", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291921", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000878", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000877", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000875", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000912282-26-000874", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-283989", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001193125-26-283981", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912282-26-000865", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912282-26-000864", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912282-26-000863", "price_sensitive": false}], "performance": {"ticker": "IAUX", "has_prices": true, "summary": {"n": 2, "avg": 0.09493670886075943, "win_rate": 1.0, "best": 0.09493670886075943, "worst": 0.09493670886075943, "as_of": "2026-08-19"}, "buys": [{"who": "Young Richard Scott", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1620000.0, "date": "2026-08-18", "score": 66.5, "ref_price": 1.58, "return": 0.09493670886075943}, {"who": "Savarie David Roger", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 7274.25, "date": "2026-08-18", "score": 21.3, "ref_price": 1.58, "return": 0.09493670886075943}]}, "price_series": [{"date": "2021-04-22", "close": 2.08, "volume": 2103.0}, {"date": "2021-04-23", "close": 2.12, "volume": 980.0}, {"date": "2021-04-26", "close": 2.1101, "volume": 209377.0}, {"date": "2021-04-27", "close": 2.17, "volume": 3078.0}, {"date": "2021-04-28", "close": 2.1004, "volume": 2529.0}, {"date": "2021-04-29", "close": 2.0963, "volume": 958.0}, {"date": "2021-04-30", "close": 2.0222, "volume": 676.0}, {"date": "2021-05-03", "close": 2.036, "volume": 13103.0}, {"date": "2021-05-04", "close": 2.0, "volume": 12125.0}, {"date": "2021-05-05", "close": 2.0, "volume": 30819.0}, {"date": "2021-05-06", "close": 2.0088, "volume": 19258.0}, {"date": "2021-05-07", "close": 2.0441, "volume": 15549.0}, {"date": "2021-05-10", "close": 2.03, "volume": 28558.0}, {"date": "2021-05-11", "close": 2.0957, "volume": 14563.0}, {"date": "2021-05-12", "close": 2.0729, "volume": 14010.0}, {"date": "2021-05-13", "close": 1.96, "volume": 15905.0}, {"date": "2021-05-14", "close": 2.0575, "volume": 12005.0}, {"date": "2021-05-17", "close": 2.1056, "volume": 41407.0}, {"date": "2021-05-18", "close": 2.1089, "volume": 83572.0}, {"date": "2021-05-19", "close": 2.15, "volume": 24914.0}, {"date": "2021-05-20", "close": 2.1651, "volume": 11967.0}, {"date": "2021-05-21", "close": 2.15, "volume": 25285.0}, {"date": "2021-05-24", "close": 2.15, "volume": 10380.0}, {"date": "2021-05-25", "close": 2.18, "volume": 25901.0}, {"date": "2021-05-26", "close": 2.1272, "volume": 16803.0}, {"date": "2021-05-27", "close": 2.15, "volume": 21582.0}, {"date": "2021-05-28", "close": 2.1398, "volume": 12375.0}, {"date": "2021-06-01", "close": 2.18, "volume": 39692.0}, {"date": "2021-06-02", "close": 2.2213, "volume": 24306.0}, {"date": "2021-06-03", "close": 2.11, "volume": 19527.0}, {"date": "2021-06-04", "close": 2.25, "volume": 2899.0}, {"date": "2021-06-07", "close": 2.25, "volume": 32946.0}, {"date": "2021-06-08", "close": 2.3821, "volume": 48304.0}, {"date": "2021-06-09", "close": 2.3639, "volume": 18158.0}, {"date": "2021-06-10", "close": 2.4187, "volume": 1664.0}, {"date": "2021-06-11", "close": 2.3827, "volume": 4051.0}, {"date": "2021-06-14", "close": 2.2751, "volume": 12273.0}, {"date": "2021-06-15", "close": 2.22, "volume": 9197.0}, {"date": "2021-06-16", "close": 2.1, "volume": 53982.0}, {"date": "2021-06-17", "close": 2.03, "volume": 24907.0}, {"date": "2021-06-18", "close": 1.88, "volume": 25555.0}, {"date": "2021-06-21", "close": 2.0576, "volume": 7718.0}, {"date": "2021-06-22", "close": 2.0892, "volume": 14041.0}, {"date": "2021-06-23", "close": 2.0471, "volume": 28692.0}, {"date": "2021-06-24", "close": 2.1, "volume": 2500.0}, {"date": "2021-06-25", "close": 2.1182, "volume": 6988.0}, {"date": "2021-06-28", "close": 2.03, "volume": 18580.0}, {"date": "2021-06-29", "close": 2.0004, "volume": 4461.0}, {"date": "2021-06-30", "close": 2.0, "volume": 4141.0}, {"date": "2021-07-01", "close": 2.0, "volume": 155.0}, {"date": "2021-07-02", "close": 2.09, "volume": 24232.0}, {"date": "2021-07-06", "close": 2.007, "volume": 22100.0}, {"date": "2021-07-07", "close": 2.0318, "volume": 13807.0}, {"date": "2021-07-08", "close": 2.0308, "volume": 28325.0}, {"date": "2021-07-09", "close": 2.1, "volume": 12520.0}, {"date": "2021-07-12", "close": 2.05, "volume": 7323.0}, {"date": "2021-07-13", "close": 2.0465, "volume": 60114.0}, {"date": "2021-07-14", "close": 2.072, "volume": 19490.0}, {"date": "2021-07-15", "close": 2.02, "volume": 3238.0}, {"date": "2021-07-16", "close": 2.013, "volume": 14210.0}, {"date": "2021-07-19", "close": 1.9481, "volume": 29257.0}, {"date": "2021-07-20", "close": 2.02, "volume": 14820.0}, {"date": "2021-07-21", "close": 2.02, "volume": 2517.0}, {"date": "2021-07-22", "close": 2.089, "volume": 5355.0}, {"date": "2021-07-23", "close": 2.0043, "volume": 2078.0}, {"date": "2021-07-26", "close": 2.05, "volume": 3398.0}, {"date": "2021-07-27", "close": 2.02, "volume": 6539.0}, {"date": "2021-07-28", "close": 2.0, "volume": 4258.0}, {"date": "2021-07-29", "close": 2.06, "volume": 1350.0}, {"date": "2021-07-30", "close": 2.05, "volume": 720.0}, {"date": "2021-08-02", "close": 2.05, "volume": 955.0}, {"date": "2021-08-03", "close": 2.0444, "volume": 20650.0}, {"date": "2021-08-04", "close": 2.0773, "volume": 6441.0}, {"date": "2021-08-05", "close": 2.07, "volume": 11075.0}, {"date": "2021-08-06", "close": 2.0206, "volume": 6435.0}, {"date": "2021-08-09", "close": 2.0, "volume": 4879.0}, {"date": "2021-08-10", "close": 2.0, "volume": 10768.0}, {"date": "2021-08-11", "close": 1.983, "volume": 5718.0}, {"date": "2021-08-12", "close": 2.05, "volume": 3015.0}, {"date": "2021-08-13", "close": 2.05, "volume": 5558.0}, {"date": "2021-08-16", "close": 1.98, "volume": 11605.0}, {"date": "2021-08-17", "close": 1.97, "volume": 2903.0}, {"date": "2021-08-18", "close": 1.99, "volume": 2634.0}, {"date": "2021-08-19", "close": 1.97, "volume": 17150.0}, {"date": "2021-08-20", "close": 1.96, "volume": 6430.0}, {"date": "2021-08-23", "close": 2.01, "volume": 13815.0}, {"date": "2021-08-24", "close": 2.04, "volume": 2751.0}, {"date": "2021-08-25", "close": 2.0301, "volume": 760.0}, {"date": "2021-08-26", "close": 2.0, "volume": 18022.0}, {"date": "2021-08-27", "close": 2.03, "volume": 62191.0}, {"date": "2021-08-30", "close": 2.0736, "volume": 7553.0}, {"date": "2021-08-31", "close": 2.16, "volume": 13720.0}, {"date": "2021-09-01", "close": 2.11, "volume": 4823.0}, {"date": "2021-09-02", "close": 2.09, "volume": 5388.0}, {"date": "2021-09-03", "close": 2.14, "volume": 2075.0}, {"date": "2021-09-07", "close": 2.47, "volume": 168652.0}, {"date": "2021-09-08", "close": 2.49, "volume": 125843.0}, {"date": "2021-09-09", "close": 2.71, "volume": 85128.0}, {"date": "2021-09-10", "close": 2.572, "volume": 13607.0}, {"date": "2021-09-13", "close": 2.5, "volume": 24533.0}, {"date": "2021-09-14", "close": 2.5042, "volume": 10252.0}, {"date": "2021-09-15", "close": 2.5, "volume": 62659.0}, {"date": "2021-09-16", "close": 2.4, "volume": 25388.0}, {"date": "2021-09-17", "close": 2.38, "volume": 15242.0}, {"date": "2021-09-20", "close": 2.355, "volume": 8812.0}, {"date": "2021-09-21", "close": 2.4295, "volume": 16930.0}, {"date": "2021-09-22", "close": 2.505, "volume": 21207.0}, {"date": "2021-09-23", "close": 2.4848, "volume": 8857.0}, {"date": "2021-09-24", "close": 2.46, "volume": 10654.0}, {"date": "2021-09-27", "close": 2.5125, "volume": 6458.0}, {"date": "2021-09-28", "close": 2.4, "volume": 4505.0}, {"date": "2021-09-29", "close": 2.38, "volume": 6909.0}, {"date": "2021-09-30", "close": 2.45, "volume": 7186.0}, {"date": "2021-10-01", "close": 2.45, "volume": 13850.0}, {"date": "2021-10-04", "close": 2.5394, "volume": 12815.0}, {"date": "2021-10-05", "close": 2.52, "volume": 16061.0}, {"date": "2021-10-06", "close": 2.5, "volume": 5712.0}, {"date": "2021-10-07", "close": 2.52, "volume": 13168.0}, {"date": "2021-10-08", "close": 2.59, "volume": 22012.0}, {"date": "2021-10-11", "close": 2.59, "volume": 9040.0}, {"date": "2021-10-12", "close": 2.4899, "volume": 16755.0}, {"date": "2021-10-13", "close": 2.65, "volume": 17705.0}, {"date": "2021-10-14", "close": 2.7801, "volume": 49417.0}, {"date": "2021-10-15", "close": 2.7099, "volume": 39585.0}, {"date": "2021-10-18", "close": 2.63, "volume": 2987.0}, {"date": "2021-10-19", "close": 2.61, "volume": 11054.0}, {"date": "2021-10-20", "close": 2.6202, "volume": 21555.0}, {"date": "2021-10-21", "close": 2.62, "volume": 7110.0}, {"date": "2021-10-22", "close": 2.5664, "volume": 33689.0}, {"date": "2021-10-25", "close": 2.5396, "volume": 10594.0}, {"date": "2021-10-26", "close": 2.4999, "volume": 3345.0}, {"date": "2021-10-27", "close": 2.425, "volume": 12577.0}, {"date": "2021-10-28", "close": 2.42, "volume": 12681.0}, {"date": "2021-10-29", "close": 2.43, "volume": 10793.0}, {"date": "2021-11-01", "close": 2.41, "volume": 17327.0}, {"date": "2021-11-02", "close": 2.39, "volume": 22879.0}, {"date": "2021-11-03", "close": 2.4, "volume": 6272.0}, {"date": "2021-11-04", "close": 2.3808, "volume": 19824.0}, {"date": "2021-11-05", "close": 2.4701, "volume": 24566.0}, {"date": "2021-11-08", "close": 2.49, "volume": 49554.0}, {"date": "2021-11-09", "close": 2.5829, "volume": 53418.0}, {"date": "2021-11-10", "close": 2.595, "volume": 50252.0}, {"date": "2021-11-11", "close": 2.66, "volume": 84091.0}, {"date": "2021-11-12", "close": 2.6496, "volume": 31401.0}, {"date": "2021-11-15", "close": 2.68, "volume": 63397.0}, {"date": "2021-11-16", "close": 2.45, "volume": 336704.0}, {"date": "2021-11-17", "close": 2.45, "volume": 31410.0}, {"date": "2021-11-18", "close": 2.44, "volume": 44439.0}, {"date": "2021-11-19", "close": 2.42, "volume": 16228.0}, {"date": "2021-11-22", "close": 2.3499, "volume": 44596.0}, {"date": "2021-11-23", "close": 2.22, "volume": 36270.0}, {"date": "2021-11-24", "close": 2.24, "volume": 17471.0}, {"date": "2021-11-26", "close": 2.195, "volume": 82129.0}, {"date": "2021-11-29", "close": 2.1435, "volume": 50324.0}, {"date": "2021-11-30", "close": 2.1, "volume": 28621.0}, {"date": "2021-12-01", "close": 1.99, "volume": 46401.0}, {"date": "2021-12-02", "close": 1.98, "volume": 50587.0}, {"date": "2021-12-03", "close": 1.97, "volume": 25803.0}, {"date": "2021-12-06", "close": 2.0, "volume": 22648.0}, {"date": "2021-12-07", "close": 2.09, "volume": 25679.0}, {"date": "2021-12-08", "close": 2.1694, "volume": 38750.0}, {"date": "2021-12-09", "close": 2.04, "volume": 18364.0}, {"date": "2021-12-10", "close": 2.09, "volume": 10780.0}, {"date": "2021-12-13", "close": 2.1299, "volume": 30911.0}, {"date": "2021-12-14", "close": 2.21, "volume": 35092.0}, {"date": "2021-12-15", "close": 2.19, "volume": 34253.0}, {"date": "2021-12-16", "close": 2.245, "volume": 25828.0}, {"date": "2021-12-17", "close": 2.16, "volume": 33834.0}, {"date": "2021-12-20", "close": 2.26, "volume": 61105.0}, {"date": "2021-12-21", "close": 2.2, "volume": 32740.0}, {"date": "2021-12-22", "close": 2.24, "volume": 33219.0}, {"date": "2021-12-23", "close": 2.34, "volume": 22279.0}, {"date": "2021-12-27", "close": 2.34, "volume": 47636.0}, {"date": "2021-12-28", "close": 2.28, "volume": 14477.0}, {"date": "2021-12-29", "close": 2.29, "volume": 20607.0}, {"date": "2021-12-30", "close": 2.36, "volume": 21896.0}, {"date": "2021-12-31", "close": 2.392, "volume": 27107.0}, {"date": "2022-01-03", "close": 2.392, "volume": 27034.0}, {"date": "2022-01-04", "close": 2.27, "volume": 49557.0}, {"date": "2022-01-05", "close": 2.2101, "volume": 35826.0}, {"date": "2022-01-06", "close": 2.1299, "volume": 40980.0}, {"date": "2022-01-07", "close": 2.13, "volume": 24793.0}, {"date": "2022-01-10", "close": 2.21, "volume": 56575.0}, {"date": "2022-01-11", "close": 2.311, "volume": 17211.0}, {"date": "2022-01-12", "close": 2.34, "volume": 55475.0}, {"date": "2022-01-13", "close": 2.25, "volume": 35410.0}, {"date": "2022-01-14", "close": 2.23, "volume": 50713.0}, {"date": "2022-01-18", "close": 2.2264, "volume": 19641.0}, {"date": "2022-01-19", "close": 2.38, "volume": 299434.0}, {"date": "2022-01-20", "close": 2.35, "volume": 86447.0}, {"date": "2022-01-21", "close": 2.21, "volume": 27195.0}, {"date": "2022-01-24", "close": 2.1099, "volume": 33427.0}, {"date": "2022-01-25", "close": 2.23, "volume": 24698.0}, {"date": "2022-01-26", "close": 2.1316, "volume": 28810.0}, {"date": "2022-01-27", "close": 2.0644, "volume": 22947.0}, {"date": "2022-01-28", "close": 2.0199, "volume": 59852.0}, {"date": "2022-01-31", "close": 2.09, "volume": 20657.0}, {"date": "2022-02-01", "close": 2.0999, "volume": 77219.0}, {"date": "2022-02-02", "close": 2.17, "volume": 14765.0}, {"date": "2022-02-03", "close": 2.06, "volume": 28364.0}, {"date": "2022-02-04", "close": 2.07, "volume": 15115.0}, {"date": "2022-02-07", "close": 2.16, "volume": 25540.0}, {"date": "2022-02-08", "close": 2.25, "volume": 28427.0}, {"date": "2022-02-09", "close": 2.2327, "volume": 37600.0}, {"date": "2022-02-10", "close": 2.1695, "volume": 19512.0}, {"date": "2022-02-11", "close": 2.25, "volume": 49172.0}, {"date": "2022-02-14", "close": 2.195, "volume": 63810.0}, {"date": "2022-02-15", "close": 2.17, "volume": 78271.0}, {"date": "2022-02-16", "close": 2.277, "volume": 25634.0}, {"date": "2022-02-17", "close": 2.248, "volume": 41876.0}, {"date": "2022-02-18", "close": 2.17, "volume": 19525.0}, {"date": "2022-02-22", "close": 2.13, "volume": 13906.0}, {"date": "2022-02-23", "close": 2.16, "volume": 72895.0}, {"date": "2022-02-24", "close": 2.0999, "volume": 74417.0}, {"date": "2022-02-25", "close": 2.17, "volume": 38852.0}, {"date": "2022-02-28", "close": 2.19, "volume": 16860.0}, {"date": "2022-03-01", "close": 2.23, "volume": 40798.0}, {"date": "2022-03-02", "close": 2.296, "volume": 36390.0}, {"date": "2022-03-03", "close": 2.399, "volume": 78419.0}, {"date": "2022-03-04", "close": 2.57, "volume": 84107.0}, {"date": "2022-03-07", "close": 2.7, "volume": 92357.0}, {"date": "2022-03-08", "close": 2.7, "volume": 129121.0}, {"date": "2022-03-09", "close": 2.76, "volume": 41885.0}, {"date": "2022-03-10", "close": 2.88, "volume": 67972.0}, {"date": "2022-03-11", "close": 2.93, "volume": 53978.0}, {"date": "2022-03-14", "close": 2.93, "volume": 75309.0}, {"date": "2022-03-15", "close": 2.91, "volume": 9014.0}, {"date": "2022-03-16", "close": 3.04, "volume": 53991.0}, {"date": "2022-03-17", "close": 3.07, "volume": 62577.0}, {"date": "2022-03-18", "close": 3.06, "volume": 120799.0}, {"date": "2022-03-21", "close": 3.0899, "volume": 42112.0}, {"date": "2022-03-22", "close": 2.91, "volume": 64373.0}, {"date": "2022-03-23", "close": 2.9199, "volume": 33021.0}, {"date": "2022-03-24", "close": 2.86, "volume": 36766.0}, {"date": "2022-03-25", "close": 2.87, "volume": 15653.0}, {"date": "2022-03-28", "close": 2.7799, "volume": 14451.0}, {"date": "2022-03-29", "close": 2.73, "volume": 40555.0}, {"date": "2022-03-30", "close": 2.78, "volume": 14623.0}, {"date": "2022-03-31", "close": 2.75, "volume": 15728.0}, {"date": "2022-04-01", "close": 2.83, "volume": 22637.0}, {"date": "2022-04-04", "close": 2.73, "volume": 35913.0}, {"date": "2022-04-05", "close": 2.5982, "volume": 45289.0}, {"date": "2022-04-06", "close": 2.6, "volume": 27393.0}, {"date": "2022-04-07", "close": 2.58, "volume": 46687.0}, {"date": "2022-04-08", "close": 2.7075, "volume": 155669.0}, {"date": "2022-04-11", "close": 2.678, "volume": 64725.0}, {"date": "2022-04-12", "close": 2.68, "volume": 23317.0}, {"date": "2022-04-13", "close": 2.766, "volume": 46486.0}, {"date": "2022-04-14", "close": 2.76, "volume": 51186.0}, {"date": "2022-04-18", "close": 2.76, "volume": 36365.0}, {"date": "2022-04-19", "close": 2.75, "volume": 129509.0}, {"date": "2022-04-20", "close": 2.86, "volume": 62314.0}, {"date": "2022-04-21", "close": 2.71, "volume": 49352.0}, {"date": "2022-04-22", "close": 2.65, "volume": 22930.0}, {"date": "2022-04-25", "close": 2.58, "volume": 53206.0}, {"date": "2022-04-26", "close": 2.498, "volume": 47410.0}, {"date": "2022-04-27", "close": 2.49, "volume": 25311.0}, {"date": "2022-04-28", "close": 2.59, "volume": 23024.0}, {"date": "2022-04-29", "close": 2.65, "volume": 57029.0}, {"date": "2022-05-02", "close": 2.498, "volume": 34749.0}, {"date": "2022-05-03", "close": 2.6, "volume": 73972.0}, {"date": "2022-05-04", "close": 2.7361, "volume": 53260.0}, {"date": "2022-05-05", "close": 2.73, "volume": 129218.0}, {"date": "2022-05-06", "close": 2.61, "volume": 59166.0}, {"date": "2022-05-09", "close": 2.45, "volume": 57183.0}, {"date": "2022-05-10", "close": 2.34, "volume": 65501.0}, {"date": "2022-05-11", "close": 2.38, "volume": 93569.0}, {"date": "2022-05-12", "close": 2.32, "volume": 96910.0}, {"date": "2022-05-13", "close": 2.4999, "volume": 93038.0}, {"date": "2022-05-16", "close": 2.57, "volume": 203599.0}, {"date": "2022-05-17", "close": 2.54, "volume": 39434.0}, {"date": "2022-05-18", "close": 2.48, "volume": 34767.0}, {"date": "2022-05-19", "close": 2.71, "volume": 77209.0}, {"date": "2022-05-20", "close": 2.72, "volume": 29071.0}, {"date": "2022-05-23", "close": 2.72, "volume": 33440.0}, {"date": "2022-05-24", "close": 2.73, "volume": 104508.0}, {"date": "2022-05-25", "close": 2.69, "volume": 116269.0}, {"date": "2022-05-26", "close": 2.6495, "volume": 55285.0}, {"date": "2022-05-27", "close": 2.63, "volume": 135447.0}, {"date": "2022-05-31", "close": 2.43, "volume": 265027.0}, {"date": "2022-06-01", "close": 2.51, "volume": 163095.0}, {"date": "2022-06-02", "close": 2.65, "volume": 79631.0}, {"date": "2022-06-03", "close": 2.5401, "volume": 24833.0}, {"date": "2022-06-06", "close": 2.51, "volume": 131189.0}, {"date": "2022-06-07", "close": 2.51, "volume": 219488.0}, {"date": "2022-06-08", "close": 2.54, "volume": 163380.0}, {"date": "2022-06-09", "close": 2.3835, "volume": 54256.0}, {"date": "2022-06-10", "close": 2.3258, "volume": 493489.0}, {"date": "2022-06-13", "close": 2.27, "volume": 312671.0}, {"date": "2022-06-14", "close": 2.17, "volume": 38393.0}, {"date": "2022-06-15", "close": 2.23, "volume": 34729.0}, {"date": "2022-06-16", "close": 2.24, "volume": 112272.0}, {"date": "2022-06-17", "close": 2.24, "volume": 26042.0}, {"date": "2022-06-21", "close": 2.2299, "volume": 22870.0}, {"date": "2022-06-22", "close": 2.18, "volume": 82599.0}, {"date": "2022-06-23", "close": 2.01, "volume": 136422.0}, {"date": "2022-06-24", "close": 2.06, "volume": 50341.0}, {"date": "2022-06-27", "close": 2.0545, "volume": 52568.0}, {"date": "2022-06-28", "close": 1.91, "volume": 244525.0}, {"date": "2022-06-29", "close": 1.895, "volume": 75610.0}, {"date": "2022-06-30", "close": 1.81, "volume": 146239.0}, {"date": "2022-07-01", "close": 1.87, "volume": 121999.0}, {"date": "2022-07-05", "close": 1.76, "volume": 174225.0}, {"date": "2022-07-06", "close": 1.67, "volume": 351899.0}, {"date": "2022-07-07", "close": 1.74, "volume": 78986.0}, {"date": "2022-07-08", "close": 1.695, "volume": 100111.0}, {"date": "2022-07-11", "close": 1.66, "volume": 73609.0}, {"date": "2022-07-12", "close": 1.66, "volume": 293223.0}, {"date": "2022-07-13", "close": 1.71, "volume": 166984.0}, {"date": "2022-07-14", "close": 1.5701, "volume": 229426.0}, {"date": "2022-07-15", "close": 1.64, "volume": 337695.0}, {"date": "2022-07-18", "close": 1.66, "volume": 82170.0}, {"date": "2022-07-19", "close": 1.67, "volume": 69635.0}, {"date": "2022-07-20", "close": 1.59, "volume": 86787.0}, {"date": "2022-07-21", "close": 1.72, "volume": 148869.0}, {"date": "2022-07-22", "close": 1.69, "volume": 104787.0}, {"date": "2022-07-25", "close": 1.64, "volume": 99106.0}, {"date": "2022-07-26", "close": 1.68, "volume": 42709.0}, {"date": "2022-07-27", "close": 1.82, "volume": 116897.0}, {"date": "2022-07-28", "close": 1.89, "volume": 121822.0}, {"date": "2022-07-29", "close": 1.9, "volume": 171612.0}, {"date": "2022-08-01", "close": 1.94, "volume": 100316.0}, {"date": "2022-08-02", "close": 1.87, "volume": 224899.0}, {"date": "2022-08-03", "close": 1.79, "volume": 157986.0}, {"date": "2022-08-04", "close": 1.95, "volume": 156192.0}, {"date": "2022-08-05", "close": 1.94, "volume": 97555.0}, {"date": "2022-08-08", "close": 1.96, "volume": 124807.0}, {"date": "2022-08-09", "close": 2.0199, "volume": 69730.0}, {"date": "2022-08-10", "close": 2.14, "volume": 305208.0}, {"date": "2022-08-11", "close": 2.09, "volume": 71725.0}, {"date": "2022-08-12", "close": 2.1, "volume": 112609.0}, {"date": "2022-08-15", "close": 2.0, "volume": 51897.0}, {"date": "2022-08-16", "close": 2.06, "volume": 190426.0}, {"date": "2022-08-17", "close": 1.97, "volume": 115103.0}, {"date": "2022-08-18", "close": 2.07, "volume": 153630.0}, {"date": "2022-08-19", "close": 1.91, "volume": 130330.0}, {"date": "2022-08-22", "close": 1.93, "volume": 141046.0}, {"date": "2022-08-23", "close": 1.98, "volume": 139321.0}, {"date": "2022-08-24", "close": 2.0, "volume": 86686.0}, {"date": "2022-08-25", "close": 1.99, "volume": 80610.0}, {"date": "2022-08-26", "close": 1.87, "volume": 170767.0}, {"date": "2022-08-29", "close": 1.99, "volume": 217470.0}, {"date": "2022-08-30", "close": 1.83, "volume": 178194.0}, {"date": "2022-08-31", "close": 1.81, "volume": 180102.0}, {"date": "2022-09-01", "close": 1.7, "volume": 133203.0}, {"date": "2022-09-02", "close": 1.79, "volume": 144171.0}, {"date": "2022-09-06", "close": 1.7, "volume": 61333.0}, {"date": "2022-09-07", "close": 1.75, "volume": 258223.0}, {"date": "2022-09-08", "close": 1.74, "volume": 130176.0}, {"date": "2022-09-09", "close": 1.83, "volume": 111577.0}, {"date": "2022-09-12", "close": 1.875, "volume": 59420.0}, {"date": "2022-09-13", "close": 1.81, "volume": 103313.0}, {"date": "2022-09-14", "close": 1.83, "volume": 70216.0}, {"date": "2022-09-15", "close": 1.83, "volume": 77542.0}, {"date": "2022-09-16", "close": 1.77, "volume": 95789.0}, {"date": "2022-09-19", "close": 1.75, "volume": 94261.0}, {"date": "2022-09-20", "close": 1.76, "volume": 55906.0}, {"date": "2022-09-21", "close": 1.77, "volume": 153375.0}, {"date": "2022-09-22", "close": 1.74, "volume": 135970.0}, {"date": "2022-09-23", "close": 1.63, "volume": 171531.0}, {"date": "2022-09-26", "close": 1.56, "volume": 353802.0}, {"date": "2022-09-27", "close": 1.58, "volume": 83428.0}, {"date": "2022-09-28", "close": 1.65, "volume": 406694.0}, {"date": "2022-09-29", "close": 1.66, "volume": 95405.0}, {"date": "2022-09-30", "close": 1.75, "volume": 80891.0}, {"date": "2022-10-03", "close": 1.91, "volume": 220623.0}, {"date": "2022-10-04", "close": 1.9175, "volume": 102980.0}, {"date": "2022-10-05", "close": 1.975, "volume": 124073.0}, {"date": "2022-10-06", "close": 2.02, "volume": 235446.0}, {"date": "2022-10-07", "close": 1.99, "volume": 366678.0}, {"date": "2022-10-10", "close": 2.03, "volume": 218076.0}, {"date": "2022-10-11", "close": 1.95, "volume": 278342.0}, {"date": "2022-10-12", "close": 1.96, "volume": 225757.0}, {"date": "2022-10-13", "close": 1.93, "volume": 244927.0}, {"date": "2022-10-14", "close": 1.77, "volume": 206237.0}, {"date": "2022-10-17", "close": 1.77, "volume": 111869.0}, {"date": "2022-10-18", "close": 1.73, "volume": 173156.0}, {"date": "2022-10-19", "close": 1.74, "volume": 249818.0}, {"date": "2022-10-20", "close": 1.77, "volume": 141738.0}, {"date": "2022-10-21", "close": 1.92, "volume": 130701.0}, {"date": "2022-10-24", "close": 1.8, "volume": 466405.0}, {"date": "2022-10-25", "close": 1.76, "volume": 635472.0}, {"date": "2022-10-26", "close": 1.66, "volume": 945712.0}, {"date": "2022-10-27", "close": 1.69, "volume": 650169.0}, {"date": "2022-10-28", "close": 1.69, "volume": 404198.0}, {"date": "2022-10-31", "close": 1.69, "volume": 269712.0}, {"date": "2022-11-01", "close": 1.78, "volume": 411459.0}, {"date": "2022-11-02", "close": 1.66, "volume": 329590.0}, {"date": "2022-11-03", "close": 1.63, "volume": 562890.0}, {"date": "2022-11-04", "close": 1.76, "volume": 377593.0}, {"date": "2022-11-07", "close": 1.85, "volume": 420399.0}, {"date": "2022-11-08", "close": 1.96, "volume": 327220.0}, {"date": "2022-11-09", "close": 1.96, "volume": 228787.0}, {"date": "2022-11-10", "close": 2.14, "volume": 463972.0}, {"date": "2022-11-11", "close": 2.13, "volume": 113122.0}, {"date": "2022-11-14", "close": 2.215, "volume": 267860.0}, {"date": "2022-11-15", "close": 2.34, "volume": 1043624.0}, {"date": "2022-11-16", "close": 2.42, "volume": 1069464.0}, {"date": "2022-11-17", "close": 2.4, "volume": 569796.0}, {"date": "2022-11-18", "close": 2.55, "volume": 533338.0}, {"date": "2022-11-21", "close": 2.54, "volume": 530531.0}, {"date": "2022-11-22", "close": 2.63, "volume": 547468.0}, {"date": "2022-11-23", "close": 2.74, "volume": 751737.0}, {"date": "2022-11-25", "close": 2.71, "volume": 380178.0}, {"date": "2022-11-28", "close": 2.57, "volume": 618017.0}, {"date": "2022-11-29", "close": 2.73, "volume": 641144.0}, {"date": "2022-11-30", "close": 2.84, "volume": 627121.0}, {"date": "2022-12-01", "close": 2.94, "volume": 842852.0}, {"date": "2022-12-02", "close": 2.93, "volume": 604444.0}, {"date": "2022-12-05", "close": 2.7, "volume": 1049571.0}, {"date": "2022-12-06", "close": 2.62, "volume": 1187050.0}, {"date": "2022-12-07", "close": 2.76, "volume": 894379.0}, {"date": "2022-12-08", "close": 2.77, "volume": 667516.0}, {"date": "2022-12-09", "close": 2.68, "volume": 620145.0}, {"date": "2022-12-12", "close": 2.73, "volume": 295012.0}, {"date": "2022-12-13", "close": 2.77, "volume": 738530.0}, {"date": "2022-12-14", "close": 2.81, "volume": 497513.0}, {"date": "2022-12-15", "close": 2.67, "volume": 494622.0}, {"date": "2022-12-16", "close": 2.76, "volume": 361845.0}, {"date": "2022-12-19", "close": 2.6, "volume": 737234.0}, {"date": "2022-12-20", "close": 2.78, "volume": 807616.0}, {"date": "2022-12-21", "close": 2.86, "volume": 705198.0}, {"date": "2022-12-22", "close": 2.83, "volume": 520942.0}, {"date": "2022-12-23", "close": 2.89, "volume": 569416.0}, {"date": "2022-12-27", "close": 3.045, "volume": 1198839.0}, {"date": "2022-12-28", "close": 2.88, "volume": 794565.0}, {"date": "2022-12-29", "close": 2.89, "volume": 453893.0}, {"date": "2022-12-30", "close": 2.82, "volume": 475624.0}, {"date": "2023-01-03", "close": 2.98, "volume": 728416.0}, {"date": "2023-01-04", "close": 2.95, "volume": 983562.0}, {"date": "2023-01-05", "close": 2.79, "volume": 2106306.0}, {"date": "2023-01-06", "close": 2.86, "volume": 859881.0}, {"date": "2023-01-09", "close": 2.78, "volume": 616185.0}, {"date": "2023-01-10", "close": 2.83, "volume": 353433.0}, {"date": "2023-01-11", "close": 2.79, "volume": 490386.0}, {"date": "2023-01-12", "close": 2.8, "volume": 651227.0}, {"date": "2023-01-13", "close": 2.8, "volume": 938878.0}, {"date": "2023-01-17", "close": 2.69, "volume": 592514.0}, {"date": "2023-01-18", "close": 2.75, "volume": 375746.0}, {"date": "2023-01-19", "close": 2.82, "volume": 708933.0}, {"date": "2023-01-20", "close": 2.81, "volume": 684295.0}, {"date": "2023-01-23", "close": 2.74, "volume": 816365.0}, {"date": "2023-01-24", "close": 2.83, "volume": 1962276.0}, {"date": "2023-01-25", "close": 2.8, "volume": 1260214.0}, {"date": "2023-01-26", "close": 2.76, "volume": 1454338.0}, {"date": "2023-01-27", "close": 2.66, "volume": 594355.0}, {"date": "2023-01-30", "close": 2.63, "volume": 600925.0}, {"date": "2023-01-31", "close": 2.68, "volume": 392031.0}, {"date": "2023-02-01", "close": 2.75, "volume": 503744.0}, {"date": "2023-02-02", "close": 2.7, "volume": 562507.0}, {"date": "2023-02-03", "close": 2.58, "volume": 1118691.0}, {"date": "2023-02-06", "close": 2.57, "volume": 351555.0}, {"date": "2023-02-07", "close": 2.62, "volume": 665794.0}, {"date": "2023-02-08", "close": 2.62, "volume": 630242.0}, {"date": "2023-02-09", "close": 2.54, "volume": 501051.0}, {"date": "2023-02-10", "close": 2.47, "volume": 585667.0}, {"date": "2023-02-13", "close": 2.48, "volume": 320964.0}, {"date": "2023-02-14", "close": 2.48, "volume": 675562.0}, {"date": "2023-02-15", "close": 2.43, "volume": 728951.0}, {"date": "2023-02-16", "close": 2.41, "volume": 502302.0}, {"date": "2023-02-17", "close": 2.4, "volume": 429260.0}, {"date": "2023-02-21", "close": 2.38, "volume": 336651.0}, {"date": "2023-02-22", "close": 2.34, "volume": 717491.0}, {"date": "2023-02-23", "close": 2.38, "volume": 506370.0}, {"date": "2023-02-24", "close": 2.35, "volume": 828986.0}, {"date": "2023-02-27", "close": 2.3, "volume": 1828929.0}, {"date": "2023-02-28", "close": 2.3, "volume": 1180159.0}, {"date": "2023-03-01", "close": 2.32, "volume": 1394141.0}, {"date": "2023-03-02", "close": 2.29, "volume": 1375289.0}, {"date": "2023-03-03", "close": 2.36, "volume": 1414227.0}, {"date": "2023-03-06", "close": 2.26, "volume": 984831.0}, {"date": "2023-03-07", "close": 2.18, "volume": 1459115.0}, {"date": "2023-03-08", "close": 2.09, "volume": 2854437.0}, {"date": "2023-03-09", "close": 2.06, "volume": 2068260.0}, {"date": "2023-03-10", "close": 2.07, "volume": 1722361.0}, {"date": "2023-03-13", "close": 2.15, "volume": 1529404.0}, {"date": "2023-03-14", "close": 2.13, "volume": 1011015.0}, {"date": "2023-03-15", "close": 2.07, "volume": 1085907.0}, {"date": "2023-03-16", "close": 2.07, "volume": 906816.0}, {"date": "2023-03-17", "close": 2.18, "volume": 1827225.0}, {"date": "2023-03-20", "close": 2.23, "volume": 1022797.0}, {"date": "2023-03-21", "close": 2.15, "volume": 1167964.0}, {"date": "2023-03-22", "close": 2.17, "volume": 1249043.0}, {"date": "2023-03-23", "close": 2.3, "volume": 1783762.0}, {"date": "2023-03-24", "close": 2.28, "volume": 1205280.0}, {"date": "2023-03-27", "close": 2.29, "volume": 852694.0}, {"date": "2023-03-28", "close": 2.42, "volume": 1239835.0}, {"date": "2023-03-29", "close": 2.39, "volume": 1468102.0}, {"date": "2023-03-30", "close": 2.48, "volume": 1033444.0}, {"date": "2023-03-31", "close": 2.45, "volume": 1059911.0}, {"date": "2023-04-03", "close": 2.52, "volume": 1113203.0}, {"date": "2023-04-04", "close": 2.5, "volume": 1730926.0}, {"date": "2023-04-05", "close": 2.48, "volume": 1327608.0}, {"date": "2023-04-06", "close": 2.55, "volume": 948977.0}, {"date": "2023-04-10", "close": 2.53, "volume": 758216.0}, {"date": "2023-04-11", "close": 2.58, "volume": 943523.0}, {"date": "2023-04-12", "close": 2.59, "volume": 901668.0}, {"date": "2023-04-13", "close": 2.65, "volume": 1640347.0}, {"date": "2023-04-14", "close": 2.59, "volume": 1045084.0}, {"date": "2023-04-17", "close": 2.57, "volume": 1454874.0}, {"date": "2023-04-18", "close": 2.58, "volume": 766336.0}, {"date": "2023-04-19", "close": 2.54, "volume": 562540.0}, {"date": "2023-04-20", "close": 2.58, "volume": 527664.0}, {"date": "2023-04-21", "close": 2.46, "volume": 1220283.0}, {"date": "2023-04-24", "close": 2.44, "volume": 852501.0}, {"date": "2023-04-25", "close": 2.41, "volume": 1127627.0}, {"date": "2023-04-26", "close": 2.48, "volume": 1054069.0}, {"date": "2023-04-27", "close": 2.52, "volume": 1090378.0}, {"date": "2023-04-28", "close": 2.53, "volume": 528954.0}, {"date": "2023-05-01", "close": 2.54, "volume": 717953.0}, {"date": "2023-05-02", "close": 2.64, "volume": 1108123.0}, {"date": "2023-05-03", "close": 2.6, "volume": 1144026.0}, {"date": "2023-05-04", "close": 2.63, "volume": 2928920.0}, {"date": "2023-05-05", "close": 2.58, "volume": 1547766.0}, {"date": "2023-05-08", "close": 2.47, "volume": 1244055.0}, {"date": "2023-05-09", "close": 2.36, "volume": 2197974.0}, {"date": "2023-05-10", "close": 2.36, "volume": 1701824.0}, {"date": "2023-05-11", "close": 2.32, "volume": 740129.0}, {"date": "2023-05-12", "close": 2.31, "volume": 1635396.0}, {"date": "2023-05-15", "close": 2.31, "volume": 916629.0}, {"date": "2023-05-16", "close": 2.21, "volume": 1140409.0}, {"date": "2023-05-17", "close": 2.25, "volume": 2095828.0}, {"date": "2023-05-18", "close": 2.23, "volume": 1260365.0}, {"date": "2023-05-19", "close": 2.25, "volume": 1003051.0}, {"date": "2023-05-22", "close": 2.35, "volume": 2458145.0}, {"date": "2023-05-23", "close": 2.33, "volume": 1495733.0}, {"date": "2023-05-24", "close": 2.27, "volume": 1536441.0}, {"date": "2023-05-25", "close": 2.13, "volume": 2052046.0}, {"date": "2023-05-26", "close": 2.16, "volume": 890318.0}, {"date": "2023-05-30", "close": 2.12, "volume": 861388.0}, {"date": "2023-05-31", "close": 2.16, "volume": 1050268.0}, {"date": "2023-06-01", "close": 2.27, "volume": 1122196.0}, {"date": "2023-06-02", "close": 2.25, "volume": 1337546.0}, {"date": "2023-06-05", "close": 2.3, "volume": 614775.0}, {"date": "2023-06-06", "close": 2.27, "volume": 598498.0}, {"date": "2023-06-07", "close": 2.22, "volume": 1192831.0}, {"date": "2023-06-08", "close": 2.27, "volume": 1136720.0}, {"date": "2023-06-09", "close": 2.25, "volume": 581288.0}, {"date": "2023-06-12", "close": 2.29, "volume": 640999.0}, {"date": "2023-06-13", "close": 2.28, "volume": 625209.0}, {"date": "2023-06-14", "close": 2.26, "volume": 733340.0}, {"date": "2023-06-15", "close": 2.24, "volume": 1070645.0}, {"date": "2023-06-16", "close": 2.21, "volume": 1432549.0}, {"date": "2023-06-20", "close": 2.18, "volume": 1096424.0}, {"date": "2023-06-21", "close": 2.21, "volume": 1853290.0}, {"date": "2023-06-22", "close": 2.15, "volume": 1135735.0}, {"date": "2023-06-23", "close": 2.16, "volume": 26862870.0}, {"date": "2023-06-26", "close": 2.09, "volume": 1942372.0}, {"date": "2023-06-27", "close": 2.08, "volume": 1916233.0}, {"date": "2023-06-28", "close": 2.07, "volume": 1694577.0}, {"date": "2023-06-29", "close": 2.14, "volume": 1383832.0}, {"date": "2023-06-30", "close": 2.25, "volume": 1712767.0}, {"date": "2023-07-03", "close": 2.28, "volume": 547366.0}, {"date": "2023-07-05", "close": 2.24, "volume": 961856.0}, {"date": "2023-07-06", "close": 2.13, "volume": 1046960.0}, {"date": "2023-07-07", "close": 2.19, "volume": 828754.0}, {"date": "2023-07-10", "close": 2.28, "volume": 1609528.0}, {"date": "2023-07-11", "close": 2.25, "volume": 1121673.0}, {"date": "2023-07-12", "close": 2.29, "volume": 1179583.0}, {"date": "2023-07-13", "close": 2.27, "volume": 804261.0}, {"date": "2023-07-14", "close": 2.28, "volume": 969957.0}, {"date": "2023-07-17", "close": 2.24, "volume": 775032.0}, {"date": "2023-07-18", "close": 2.28, "volume": 1727542.0}, {"date": "2023-07-19", "close": 2.08, "volume": 2956596.0}, {"date": "2023-07-20", "close": 2.08, "volume": 2228558.0}, {"date": "2023-07-21", "close": 2.09, "volume": 1149239.0}, {"date": "2023-07-24", "close": 2.08, "volume": 547988.0}, {"date": "2023-07-25", "close": 2.06, "volume": 1984429.0}, {"date": "2023-07-26", "close": 2.06, "volume": 1021280.0}, {"date": "2023-07-27", "close": 1.99, "volume": 1566032.0}, {"date": "2023-07-28", "close": 2.04, "volume": 4001960.0}, {"date": "2023-07-31", "close": 2.04, "volume": 2000736.0}, {"date": "2023-08-01", "close": 2.04, "volume": 1184031.0}, {"date": "2023-08-02", "close": 2.01, "volume": 3317269.0}, {"date": "2023-08-03", "close": 2.02, "volume": 843413.0}, {"date": "2023-08-04", "close": 2.0, "volume": 1024403.0}, {"date": "2023-08-07", "close": 2.02, "volume": 613008.0}, {"date": "2023-08-08", "close": 2.04, "volume": 1383020.0}, {"date": "2023-08-09", "close": 2.02, "volume": 850655.0}, {"date": "2023-08-10", "close": 2.0, "volume": 1046932.0}, {"date": "2023-08-11", "close": 2.04, "volume": 1256309.0}, {"date": "2023-08-14", "close": 2.04, "volume": 870082.0}, {"date": "2023-08-15", "close": 1.96, "volume": 1467819.0}, {"date": "2023-08-16", "close": 1.87, "volume": 3188938.0}, {"date": "2023-08-17", "close": 1.84, "volume": 2030751.0}, {"date": "2023-08-18", "close": 1.84, "volume": 1248135.0}, {"date": "2023-08-21", "close": 1.88, "volume": 804962.0}, {"date": "2023-08-22", "close": 1.85, "volume": 781801.0}, {"date": "2023-08-23", "close": 1.94, "volume": 1087542.0}, {"date": "2023-08-24", "close": 1.93, "volume": 1074592.0}, {"date": "2023-08-25", "close": 1.92, "volume": 642655.0}, {"date": "2023-08-28", "close": 1.97, "volume": 950489.0}, {"date": "2023-08-29", "close": 2.0, "volume": 873786.0}, {"date": "2023-08-30", "close": 2.01, "volume": 787882.0}, {"date": "2023-08-31", "close": 1.98, "volume": 656553.0}, {"date": "2023-09-01", "close": 1.97, "volume": 493693.0}, {"date": "2023-09-05", "close": 1.9, "volume": 873549.0}, {"date": "2023-09-06", "close": 1.86, "volume": 1166939.0}, {"date": "2023-09-07", "close": 1.85, "volume": 898470.0}, {"date": "2023-09-08", "close": 1.8, "volume": 1406246.0}, {"date": "2023-09-11", "close": 1.86, "volume": 2015467.0}, {"date": "2023-09-12", "close": 1.84, "volume": 1348837.0}, {"date": "2023-09-13", "close": 1.74, "volume": 2303719.0}, {"date": "2023-09-14", "close": 1.77, "volume": 2131521.0}, {"date": "2023-09-15", "close": 1.81, "volume": 7771449.0}, {"date": "2023-09-18", "close": 1.88, "volume": 1169055.0}, {"date": "2023-09-19", "close": 1.8, "volume": 1470218.0}, {"date": "2023-09-20", "close": 1.77, "volume": 1422410.0}, {"date": "2023-09-21", "close": 1.68, "volume": 2061823.0}, {"date": "2023-09-22", "close": 1.64, "volume": 1197178.0}, {"date": "2023-09-25", "close": 1.63, "volume": 1570417.0}, {"date": "2023-09-26", "close": 1.6, "volume": 1454024.0}, {"date": "2023-09-27", "close": 1.55, "volume": 1769259.0}, {"date": "2023-09-28", "close": 1.55, "volume": 2706438.0}, {"date": "2023-09-29", "close": 1.53, "volume": 1859490.0}, {"date": "2023-10-02", "close": 1.47, "volume": 1262692.0}, {"date": "2023-10-03", "close": 1.46, "volume": 1577133.0}, {"date": "2023-10-04", "close": 1.47, "volume": 1903376.0}, {"date": "2023-10-05", "close": 1.47, "volume": 1537413.0}, {"date": "2023-10-06", "close": 1.51, "volume": 1492195.0}, {"date": "2023-10-09", "close": 1.56, "volume": 950977.0}, {"date": "2023-10-10", "close": 1.5, "volume": 1643616.0}, {"date": "2023-10-11", "close": 1.6, "volume": 1597739.0}, {"date": "2023-10-12", "close": 1.57, "volume": 2243293.0}, {"date": "2023-10-13", "close": 1.65, "volume": 2283009.0}, {"date": "2023-10-16", "close": 1.63, "volume": 1219958.0}, {"date": "2023-10-17", "close": 1.68, "volume": 1373364.0}, {"date": "2023-10-18", "close": 1.65, "volume": 1565661.0}, {"date": "2023-10-19", "close": 1.61, "volume": 2135953.0}, {"date": "2023-10-20", "close": 1.58, "volume": 1638142.0}, {"date": "2023-10-23", "close": 1.52, "volume": 1150470.0}, {"date": "2023-10-24", "close": 1.5, "volume": 1031937.0}, {"date": "2023-10-25", "close": 1.45, "volume": 1277254.0}, {"date": "2023-10-26", "close": 1.45, "volume": 1497253.0}, {"date": "2023-10-27", "close": 1.47, "volume": 1339475.0}, {"date": "2023-10-30", "close": 1.45, "volume": 1140588.0}, {"date": "2023-10-31", "close": 1.4, "volume": 1351213.0}, {"date": "2023-11-01", "close": 1.35, "volume": 1640086.0}, {"date": "2023-11-02", "close": 1.3, "volume": 3057189.0}, {"date": "2023-11-03", "close": 1.46, "volume": 2824431.0}, {"date": "2023-11-06", "close": 1.34, "volume": 2147230.0}, {"date": "2023-11-07", "close": 1.36, "volume": 2084436.0}, {"date": "2023-11-08", "close": 1.31, "volume": 2832684.0}, {"date": "2023-11-09", "close": 1.29, "volume": 2580168.0}, {"date": "2023-11-10", "close": 1.3, "volume": 1662880.0}, {"date": "2023-11-13", "close": 1.37, "volume": 2582113.0}, {"date": "2023-11-14", "close": 1.44, "volume": 2971255.0}, {"date": "2023-11-15", "close": 1.33, "volume": 1587229.0}, {"date": "2023-11-16", "close": 1.35, "volume": 2459373.0}, {"date": "2023-11-17", "close": 1.33, "volume": 985364.0}, {"date": "2023-11-20", "close": 1.36, "volume": 1144364.0}, {"date": "2023-11-21", "close": 1.46, "volume": 2861654.0}, {"date": "2023-11-22", "close": 1.43, "volume": 1053336.0}, {"date": "2023-11-24", "close": 1.45, "volume": 814276.0}, {"date": "2023-11-27", "close": 1.52, "volume": 2525504.0}, {"date": "2023-11-28", "close": 1.62, "volume": 2465068.0}, {"date": "2023-11-29", "close": 1.63, "volume": 2373440.0}, {"date": "2023-11-30", "close": 1.62, "volume": 1617090.0}, {"date": "2023-12-01", "close": 1.68, "volume": 2254637.0}, {"date": "2023-12-04", "close": 1.67, "volume": 3369749.0}, {"date": "2023-12-05", "close": 1.61, "volume": 2006061.0}, {"date": "2023-12-06", "close": 1.6, "volume": 1715740.0}, {"date": "2023-12-07", "close": 1.58, "volume": 1729213.0}, {"date": "2023-12-08", "close": 1.55, "volume": 1525934.0}, {"date": "2023-12-11", "close": 1.47, "volume": 2051398.0}, {"date": "2023-12-12", "close": 1.43, "volume": 1349052.0}, {"date": "2023-12-13", "close": 1.56, "volume": 2535690.0}, {"date": "2023-12-14", "close": 1.73, "volume": 5202229.0}, {"date": "2023-12-15", "close": 1.72, "volume": 3933299.0}, {"date": "2023-12-18", "close": 1.68, "volume": 1651600.0}, {"date": "2023-12-19", "close": 1.77, "volume": 2441854.0}, {"date": "2023-12-20", "close": 1.69, "volume": 1851584.0}, {"date": "2023-12-21", "close": 1.77, "volume": 1780543.0}, {"date": "2023-12-22", "close": 1.81, "volume": 1617563.0}, {"date": "2023-12-26", "close": 1.84, "volume": 953216.0}, {"date": "2023-12-27", "close": 1.88, "volume": 1138182.0}, {"date": "2023-12-28", "close": 1.8, "volume": 1407358.0}, {"date": "2023-12-29", "close": 1.76, "volume": 2255758.0}, {"date": "2024-01-02", "close": 1.66, "volume": 1991889.0}, {"date": "2024-01-03", "close": 1.59, "volume": 2340686.0}, {"date": "2024-01-04", "close": 1.61, "volume": 1486296.0}, {"date": "2024-01-05", "close": 1.56, "volume": 1305260.0}, {"date": "2024-01-08", "close": 1.53, "volume": 1460589.0}, {"date": "2024-01-09", "close": 1.48, "volume": 1509623.0}, {"date": "2024-01-10", "close": 1.49, "volume": 1315250.0}, {"date": "2024-01-11", "close": 1.45, "volume": 1491423.0}, {"date": "2024-01-12", "close": 1.54, "volume": 1636408.0}, {"date": "2024-01-16", "close": 1.45, "volume": 1466682.0}, {"date": "2024-01-17", "close": 1.46, "volume": 1504787.0}, {"date": "2024-01-18", "close": 1.47, "volume": 843175.0}, {"date": "2024-01-19", "close": 1.48, "volume": 1005673.0}, {"date": "2024-01-22", "close": 1.55, "volume": 1561713.0}, {"date": "2024-01-23", "close": 1.55, "volume": 1821460.0}, {"date": "2024-01-24", "close": 1.54, "volume": 2937152.0}, {"date": "2024-01-25", "close": 1.6, "volume": 2004211.0}, {"date": "2024-01-26", "close": 1.6, "volume": 1481432.0}, {"date": "2024-01-29", "close": 1.76, "volume": 8156127.0}, {"date": "2024-01-30", "close": 1.76, "volume": 5919348.0}, {"date": "2024-01-31", "close": 1.6, "volume": 4896532.0}, {"date": "2024-02-01", "close": 1.62, "volume": 2176646.0}, {"date": "2024-02-02", "close": 1.57, "volume": 2104546.0}, {"date": "2024-02-05", "close": 1.5, "volume": 1538135.0}, {"date": "2024-02-06", "close": 1.48, "volume": 1360617.0}, {"date": "2024-02-07", "close": 1.44, "volume": 1158622.0}, {"date": "2024-02-08", "close": 1.38, "volume": 4781101.0}, {"date": "2024-02-09", "close": 1.35, "volume": 2227449.0}, {"date": "2024-02-12", "close": 1.31, "volume": 2879937.0}, {"date": "2024-02-13", "close": 1.24, "volume": 4221885.0}, {"date": "2024-02-14", "close": 1.31, "volume": 1966169.0}, {"date": "2024-02-15", "close": 1.34, "volume": 1634107.0}, {"date": "2024-02-16", "close": 1.32, "volume": 1553874.0}, {"date": "2024-02-20", "close": 1.3, "volume": 1937615.0}, {"date": "2024-02-21", "close": 1.3, "volume": 1127385.0}, {"date": "2024-02-22", "close": 1.27, "volume": 1410360.0}, {"date": "2024-02-23", "close": 1.29, "volume": 1872169.0}, {"date": "2024-02-26", "close": 1.25, "volume": 1945063.0}, {"date": "2024-02-27", "close": 1.29, "volume": 1385710.0}, {"date": "2024-02-28", "close": 1.24, "volume": 1577832.0}, {"date": "2024-02-29", "close": 1.26, "volume": 965781.0}, {"date": "2024-03-01", "close": 1.35, "volume": 3009118.0}, {"date": "2024-03-04", "close": 1.45, "volume": 3737135.0}, {"date": "2024-03-05", "close": 1.42, "volume": 3164267.0}, {"date": "2024-03-06", "close": 1.46, "volume": 2500426.0}, {"date": "2024-03-07", "close": 1.51, "volume": 2127013.0}, {"date": "2024-03-08", "close": 1.57, "volume": 2022906.0}, {"date": "2024-03-11", "close": 1.58, "volume": 2453272.0}, {"date": "2024-03-12", "close": 1.54, "volume": 1959191.0}, {"date": "2024-03-13", "close": 1.61, "volume": 2628489.0}, {"date": "2024-03-14", "close": 1.48, "volume": 2470313.0}, {"date": "2024-03-15", "close": 1.48, "volume": 3443250.0}, {"date": "2024-03-18", "close": 1.44, "volume": 1159079.0}, {"date": "2024-03-19", "close": 1.38, "volume": 1688407.0}, {"date": "2024-03-20", "close": 1.46, "volume": 2431451.0}, {"date": "2024-03-21", "close": 1.42, "volume": 1775003.0}, {"date": "2024-03-22", "close": 1.29, "volume": 3814934.0}, {"date": "2024-03-25", "close": 1.26, "volume": 4185125.0}, {"date": "2024-03-26", "close": 1.25, "volume": 6402165.0}, {"date": "2024-03-27", "close": 1.27, "volume": 6626500.0}, {"date": "2024-03-28", "close": 1.34, "volume": 6559135.0}, {"date": "2024-04-01", "close": 1.35, "volume": 4033087.0}, {"date": "2024-04-02", "close": 1.41, "volume": 2952248.0}, {"date": "2024-04-03", "close": 1.47, "volume": 4051431.0}, {"date": "2024-04-04", "close": 1.42, "volume": 2722207.0}, {"date": "2024-04-05", "close": 1.36, "volume": 6608032.0}, {"date": "2024-04-08", "close": 1.21, "volume": 15443780.0}, {"date": "2024-04-09", "close": 1.21, "volume": 6510477.0}, {"date": "2024-04-10", "close": 1.19, "volume": 3624844.0}, {"date": "2024-04-11", "close": 1.22, "volume": 2517082.0}, {"date": "2024-04-12", "close": 1.19, "volume": 4914027.0}, {"date": "2024-04-15", "close": 1.22, "volume": 2757869.0}, {"date": "2024-04-16", "close": 1.23, "volume": 2742340.0}, {"date": "2024-04-17", "close": 1.2, "volume": 2354416.0}, {"date": "2024-04-18", "close": 1.2, "volume": 2012470.0}, {"date": "2024-04-19", "close": 1.27, "volume": 1888647.0}, {"date": "2024-04-22", "close": 1.19, "volume": 2716478.0}, {"date": "2024-04-23", "close": 1.23, "volume": 2368500.0}, {"date": "2024-04-24", "close": 1.22, "volume": 2786950.0}, {"date": "2024-04-25", "close": 1.27, "volume": 5090457.0}, {"date": "2024-04-26", "close": 1.31, "volume": 3552348.0}, {"date": "2024-04-29", "close": 1.26, "volume": 2426719.0}, {"date": "2024-04-30", "close": 1.18, "volume": 3362997.0}, {"date": "2024-05-01", "close": 1.23, "volume": 2894095.0}, {"date": "2024-05-02", "close": 1.24, "volume": 2747762.0}, {"date": "2024-05-03", "close": 1.23, "volume": 1673476.0}, {"date": "2024-05-06", "close": 1.21, "volume": 4334264.0}, {"date": "2024-05-07", "close": 1.19, "volume": 2822783.0}, {"date": "2024-05-08", "close": 1.14, "volume": 4686555.0}, {"date": "2024-05-09", "close": 1.2, "volume": 2724747.0}, {"date": "2024-05-10", "close": 1.18, "volume": 2933911.0}, {"date": "2024-05-13", "close": 1.17, "volume": 2946784.0}, {"date": "2024-05-14", "close": 1.22, "volume": 3515607.0}, {"date": "2024-05-15", "close": 1.24, "volume": 4289003.0}, {"date": "2024-05-16", "close": 1.19, "volume": 2382660.0}, {"date": "2024-05-17", "close": 1.22, "volume": 11402400.0}, {"date": "2024-05-20", "close": 1.28, "volume": 10461820.0}, {"date": "2024-05-21", "close": 1.22, "volume": 4202802.0}, {"date": "2024-05-22", "close": 1.17, "volume": 3469844.0}, {"date": "2024-05-23", "close": 1.12, "volume": 4809498.0}, {"date": "2024-05-24", "close": 1.1, "volume": 4819724.0}, {"date": "2024-05-28", "close": 1.1, "volume": 5549154.0}, {"date": "2024-05-29", "close": 1.09, "volume": 17614170.0}, {"date": "2024-05-30", "close": 1.13, "volume": 4423729.0}, {"date": "2024-05-31", "close": 1.09, "volume": 4198464.0}, {"date": "2024-06-03", "close": 1.11, "volume": 5668567.0}, {"date": "2024-06-04", "close": 1.08, "volume": 5778424.0}, {"date": "2024-06-05", "close": 1.1, "volume": 3557973.0}, {"date": "2024-06-06", "close": 1.13, "volume": 4280957.0}, {"date": "2024-06-07", "close": 1.04, "volume": 5069300.0}, {"date": "2024-06-10", "close": 1.08, "volume": 3323109.0}, {"date": "2024-06-11", "close": 1.05, "volume": 2953298.0}, {"date": "2024-06-12", "close": 1.06, "volume": 4242424.0}, {"date": "2024-06-13", "close": 1.03, "volume": 3367991.0}, {"date": "2024-06-14", "close": 1.02, "volume": 3517507.0}, {"date": "2024-06-17", "close": 1.05, "volume": 2842567.0}, {"date": "2024-06-18", "close": 1.03, "volume": 1915810.0}, {"date": "2024-06-20", "close": 1.1, "volume": 3735410.0}, {"date": "2024-06-21", "close": 1.08, "volume": 6827793.0}, {"date": "2024-06-24", "close": 1.03, "volume": 3197436.0}, {"date": "2024-06-25", "close": 0.9751, "volume": 10760830.0}, {"date": "2024-06-26", "close": 1.02, "volume": 3435934.0}, {"date": "2024-06-27", "close": 1.04, "volume": 3597966.0}, {"date": "2024-06-28", "close": 1.08, "volume": 11289820.0}, {"date": "2024-07-01", "close": 1.06, "volume": 1174986.0}, {"date": "2024-07-02", "close": 1.03, "volume": 1761161.0}, {"date": "2024-07-03", "close": 1.07, "volume": 1204840.0}, {"date": "2024-07-05", "close": 1.08, "volume": 2329556.0}, {"date": "2024-07-08", "close": 1.05, "volume": 1670256.0}, {"date": "2024-07-09", "close": 1.05, "volume": 1437766.0}, {"date": "2024-07-10", "close": 1.08, "volume": 2872450.0}, {"date": "2024-07-11", "close": 1.13, "volume": 4895303.0}, {"date": "2024-07-12", "close": 1.16, "volume": 3992635.0}, {"date": "2024-07-15", "close": 1.16, "volume": 2809044.0}, {"date": "2024-07-16", "close": 1.16, "volume": 3700656.0}, {"date": "2024-07-17", "close": 1.13, "volume": 2819464.0}, {"date": "2024-07-18", "close": 1.1, "volume": 2954422.0}, {"date": "2024-07-19", "close": 1.06, "volume": 1318335.0}, {"date": "2024-07-22", "close": 1.11, "volume": 2633025.0}, {"date": "2024-07-23", "close": 1.1, "volume": 2465496.0}, {"date": "2024-07-24", "close": 1.07, "volume": 3940326.0}, {"date": "2024-07-25", "close": 1.07, "volume": 5839445.0}, {"date": "2024-07-26", "close": 1.07, "volume": 4339270.0}, {"date": "2024-07-29", "close": 1.07, "volume": 1784463.0}, {"date": "2024-07-30", "close": 1.06, "volume": 1657516.0}, {"date": "2024-07-31", "close": 1.05, "volume": 3822562.0}, {"date": "2024-08-01", "close": 1.03, "volume": 4286004.0}, {"date": "2024-08-02", "close": 0.9394, "volume": 6544281.0}, {"date": "2024-08-05", "close": 0.9394, "volume": 3639615.0}, {"date": "2024-08-06", "close": 0.8749, "volume": 5519918.0}, {"date": "2024-08-07", "close": 0.8128, "volume": 6803643.0}, {"date": "2024-08-08", "close": 0.8297, "volume": 3329467.0}, {"date": "2024-08-09", "close": 0.8008, "volume": 2678107.0}, {"date": "2024-08-12", "close": 0.9284, "volume": 7241685.0}, {"date": "2024-08-13", "close": 0.8925, "volume": 5117263.0}, {"date": "2024-08-14", "close": 0.9109, "volume": 3924497.0}, {"date": "2024-08-15", "close": 0.9477, "volume": 5263502.0}, {"date": "2024-08-16", "close": 1.11, "volume": 17535410.0}, {"date": "2024-08-19", "close": 1.1, "volume": 2978702.0}, {"date": "2024-08-20", "close": 1.06, "volume": 3779187.0}, {"date": "2024-08-21", "close": 1.08, "volume": 2713933.0}, {"date": "2024-08-22", "close": 1.03, "volume": 1845971.0}, {"date": "2024-08-23", "close": 1.07, "volume": 3223906.0}, {"date": "2024-08-26", "close": 1.06, "volume": 1666210.0}, {"date": "2024-08-27", "close": 1.07, "volume": 2232674.0}, {"date": "2024-08-28", "close": 1.02, "volume": 2020652.0}, {"date": "2024-08-29", "close": 1.07, "volume": 2156954.0}, {"date": "2024-08-30", "close": 1.06, "volume": 1303176.0}, {"date": "2024-09-03", "close": 1.01, "volume": 6435446.0}, {"date": "2024-09-04", "close": 0.9761, "volume": 3042040.0}, {"date": "2024-09-05", "close": 0.9937, "volume": 1366221.0}, {"date": "2024-09-06", "close": 0.9693, "volume": 1619538.0}, {"date": "2024-09-09", "close": 0.9783, "volume": 2945819.0}, {"date": "2024-09-10", "close": 0.9644, "volume": 3232632.0}, {"date": "2024-09-11", "close": 0.977, "volume": 3923268.0}, {"date": "2024-09-12", "close": 1.06, "volume": 3098891.0}, {"date": "2024-09-13", "close": 1.11, "volume": 5052484.0}, {"date": "2024-09-16", "close": 1.11, "volume": 3451488.0}, {"date": "2024-09-17", "close": 1.07, "volume": 2219810.0}, {"date": "2024-09-18", "close": 1.18, "volume": 13881370.0}, {"date": "2024-09-19", "close": 1.15, "volume": 16213950.0}, {"date": "2024-09-20", "close": 1.1, "volume": 21653500.0}, {"date": "2024-09-23", "close": 1.05, "volume": 3985526.0}, {"date": "2024-09-24", "close": 1.1, "volume": 8989566.0}, {"date": "2024-09-25", "close": 1.14, "volume": 5171441.0}, {"date": "2024-09-26", "close": 1.19, "volume": 12720000.0}, {"date": "2024-09-27", "close": 1.18, "volume": 3845780.0}, {"date": "2024-09-30", "close": 1.16, "volume": 3467440.0}, {"date": "2024-10-01", "close": 1.13, "volume": 9446284.0}, {"date": "2024-10-02", "close": 1.17, "volume": 3698415.0}, {"date": "2024-10-03", "close": 1.13, "volume": 3179903.0}, {"date": "2024-10-04", "close": 1.14, "volume": 2455459.0}, {"date": "2024-10-07", "close": 1.11, "volume": 3976530.0}, {"date": "2024-10-08", "close": 1.1, "volume": 2830473.0}, {"date": "2024-10-09", "close": 1.08, "volume": 2557138.0}, {"date": "2024-10-10", "close": 1.06, "volume": 7353430.0}, {"date": "2024-10-11", "close": 1.07, "volume": 2887590.0}, {"date": "2024-10-14", "close": 1.11, "volume": 1977421.0}, {"date": "2024-10-15", "close": 1.12, "volume": 4515618.0}, {"date": "2024-10-16", "close": 1.11, "volume": 5045895.0}, {"date": "2024-10-17", "close": 1.12, "volume": 5500065.0}, {"date": "2024-10-18", "close": 1.19, "volume": 6765785.0}, {"date": "2024-10-21", "close": 1.19, "volume": 5169067.0}, {"date": "2024-10-22", "close": 1.16, "volume": 6465548.0}, {"date": "2024-10-23", "close": 1.13, "volume": 3592654.0}, {"date": "2024-10-24", "close": 1.1, "volume": 4192933.0}, {"date": "2024-10-25", "close": 1.08, "volume": 2655303.0}, {"date": "2024-10-28", "close": 1.1, "volume": 4134492.0}, {"date": "2024-10-29", "close": 1.13, "volume": 4564816.0}, {"date": "2024-10-30", "close": 1.08, "volume": 4966455.0}, {"date": "2024-10-31", "close": 1.05, "volume": 5105610.0}, {"date": "2024-11-01", "close": 1.04, "volume": 3567214.0}, {"date": "2024-11-04", "close": 1.04, "volume": 2342033.0}, {"date": "2024-11-05", "close": 1.06, "volume": 2192190.0}, {"date": "2024-11-06", "close": 1.06, "volume": 3571151.0}, {"date": "2024-11-07", "close": 1.02, "volume": 9014503.0}, {"date": "2024-11-08", "close": 0.99, "volume": 5005312.0}, {"date": "2024-11-11", "close": 0.93, "volume": 7145066.0}, {"date": "2024-11-12", "close": 0.9081, "volume": 5057201.0}, {"date": "2024-11-13", "close": 0.3989, "volume": 76311800.0}, {"date": "2024-11-14", "close": 0.3915, "volume": 33233700.0}, {"date": "2024-11-15", "close": 0.3501, "volume": 76801970.0}, {"date": "2024-11-18", "close": 0.4514, "volume": 27957590.0}, {"date": "2024-11-19", "close": 0.5498, "volume": 26487620.0}, {"date": "2024-11-20", "close": 0.5591, "volume": 18523510.0}, {"date": "2024-11-21", "close": 0.6677, "volume": 18717910.0}, {"date": "2024-11-22", "close": 0.647, "volume": 17914620.0}, {"date": "2024-11-25", "close": 0.6703, "volume": 14860260.0}, {"date": "2024-11-26", "close": 0.7225, "volume": 14260030.0}, {"date": "2024-11-27", "close": 0.6638, "volume": 6147518.0}, {"date": "2024-11-29", "close": 0.6299, "volume": 3273978.0}, {"date": "2024-12-02", "close": 0.615, "volume": 6239599.0}, {"date": "2024-12-03", "close": 0.5833, "volume": 4923530.0}, {"date": "2024-12-04", "close": 0.5593, "volume": 7500964.0}, {"date": "2024-12-05", "close": 0.6036, "volume": 5440988.0}, {"date": "2024-12-06", "close": 0.595, "volume": 3342146.0}, {"date": "2024-12-09", "close": 0.5823, "volume": 6006857.0}, {"date": "2024-12-10", "close": 0.5756, "volume": 3954857.0}, {"date": "2024-12-11", "close": 0.5783, "volume": 2460588.0}, {"date": "2024-12-12", "close": 0.555, "volume": 1946008.0}, {"date": "2024-12-13", "close": 0.5284, "volume": 2319556.0}, {"date": "2024-12-16", "close": 0.5112, "volume": 10108860.0}, {"date": "2024-12-17", "close": 0.5263, "volume": 12561010.0}, {"date": "2024-12-18", "close": 0.4977, "volume": 8196946.0}, {"date": "2024-12-19", "close": 0.4812, "volume": 3568369.0}, {"date": "2024-12-20", "close": 0.5208, "volume": 9538324.0}, {"date": "2024-12-23", "close": 0.5105, "volume": 8351365.0}, {"date": "2024-12-24", "close": 0.5296, "volume": 1128658.0}, {"date": "2024-12-26", "close": 0.5296, "volume": 8513056.0}, {"date": "2024-12-27", "close": 0.5084, "volume": 21310310.0}, {"date": "2024-12-30", "close": 0.4813, "volume": 7072992.0}, {"date": "2024-12-31", "close": 0.485, "volume": 8345152.0}, {"date": "2025-01-02", "close": 0.5979, "volume": 5595634.0}, {"date": "2025-01-03", "close": 0.5868, "volume": 5065678.0}, {"date": "2025-01-06", "close": 0.5562, "volume": 1890781.0}, {"date": "2025-01-07", "close": 0.5589, "volume": 2568100.0}, {"date": "2025-01-08", "close": 0.5519, "volume": 2141628.0}, {"date": "2025-01-10", "close": 0.5665, "volume": 1909684.0}, {"date": "2025-01-13", "close": 0.571, "volume": 3184397.0}, {"date": "2025-01-14", "close": 0.6069, "volume": 3040680.0}, {"date": "2025-01-15", "close": 0.6079, "volume": 2691660.0}, {"date": "2025-01-16", "close": 0.6104, "volume": 3131091.0}, {"date": "2025-01-17", "close": 0.572, "volume": 3100360.0}, {"date": "2025-01-21", "close": 0.5664, "volume": 6264609.0}, {"date": "2025-01-22", "close": 0.5434, "volume": 1613928.0}, {"date": "2025-01-23", "close": 0.55, "volume": 2394075.0}, {"date": "2025-01-24", "close": 0.5551, "volume": 3193011.0}, {"date": "2025-01-27", "close": 0.5316, "volume": 2299084.0}, {"date": "2025-01-28", "close": 0.5431, "volume": 2648185.0}, {"date": "2025-01-29", "close": 0.55, "volume": 1757267.0}, {"date": "2025-01-30", "close": 0.5676, "volume": 2593697.0}, {"date": "2025-01-31", "close": 0.5663, "volume": 1934264.0}, {"date": "2025-02-03", "close": 0.563, "volume": 3492420.0}, {"date": "2025-02-04", "close": 0.576, "volume": 2503912.0}, {"date": "2025-02-05", "close": 0.5662, "volume": 7551105.0}, {"date": "2025-02-06", "close": 0.587, "volume": 3316855.0}, {"date": "2025-02-07", "close": 0.5724, "volume": 3571299.0}, {"date": "2025-02-10", "close": 0.6139, "volume": 6225571.0}, {"date": "2025-02-11", "close": 0.6035, "volume": 5921412.0}, {"date": "2025-02-12", "close": 0.6415, "volume": 3119077.0}, {"date": "2025-02-13", "close": 0.7049, "volume": 6345364.0}, {"date": "2025-02-14", "close": 0.6996, "volume": 4066827.0}, {"date": "2025-02-18", "close": 0.7603, "volume": 3608550.0}, {"date": "2025-02-19", "close": 0.7618, "volume": 2839203.0}, {"date": "2025-02-20", "close": 0.8013, "volume": 2820308.0}, {"date": "2025-02-21", "close": 0.8293, "volume": 4535976.0}, {"date": "2025-02-24", "close": 0.8264, "volume": 2282125.0}, {"date": "2025-02-25", "close": 0.773, "volume": 3319320.0}, {"date": "2025-02-26", "close": 0.8002, "volume": 2042520.0}, {"date": "2025-02-27", "close": 0.75, "volume": 2272885.0}, {"date": "2025-02-28", "close": 0.7739, "volume": 4390791.0}, {"date": "2025-03-03", "close": 0.7698, "volume": 2251072.0}, {"date": "2025-03-04", "close": 0.72, "volume": 2509397.0}, {"date": "2025-03-05", "close": 0.74, "volume": 3559452.0}, {"date": "2025-03-06", "close": 0.6936, "volume": 7285549.0}, {"date": "2025-03-07", "close": 0.6345, "volume": 8004309.0}, {"date": "2025-03-10", "close": 0.6021, "volume": 5456380.0}, {"date": "2025-03-11", "close": 0.6341, "volume": 2232043.0}, {"date": "2025-03-12", "close": 0.6331, "volume": 3640176.0}, {"date": "2025-03-13", "close": 0.6966, "volume": 5305382.0}, {"date": "2025-03-14", "close": 0.6903, "volume": 2540540.0}, {"date": "2025-03-17", "close": 0.735, "volume": 3318281.0}, {"date": "2025-03-18", "close": 0.7506, "volume": 4086522.0}, {"date": "2025-03-19", "close": 0.7482, "volume": 1989825.0}, {"date": "2025-03-20", "close": 0.7038, "volume": 2477710.0}, {"date": "2025-03-21", "close": 0.7264, "volume": 6706861.0}, {"date": "2025-03-24", "close": 0.6749, "volume": 5004337.0}, {"date": "2025-03-25", "close": 0.6503, "volume": 3589438.0}, {"date": "2025-03-26", "close": 0.6298, "volume": 2269054.0}, {"date": "2025-03-27", "close": 0.6313, "volume": 7316175.0}, {"date": "2025-03-28", "close": 0.6096, "volume": 3647382.0}, {"date": "2025-03-31", "close": 0.5818, "volume": 3851852.0}, {"date": "2025-04-01", "close": 0.5673, "volume": 7196372.0}, {"date": "2025-04-02", "close": 0.5659, "volume": 5051907.0}, {"date": "2025-04-03", "close": 0.5617, "volume": 3840099.0}, {"date": "2025-04-04", "close": 0.523, "volume": 4816441.0}, {"date": "2025-04-07", "close": 0.5224, "volume": 4204042.0}, {"date": "2025-04-08", "close": 0.4922, "volume": 4569409.0}, {"date": "2025-04-09", "close": 0.5205, "volume": 7687705.0}, {"date": "2025-04-10", "close": 0.547, "volume": 9603835.0}, {"date": "2025-04-11", "close": 0.6172, "volume": 8248887.0}, {"date": "2025-04-14", "close": 0.6132, "volume": 7610308.0}, {"date": "2025-04-15", "close": 0.5867, "volume": 4820257.0}, {"date": "2025-04-16", "close": 0.613, "volume": 4502454.0}, {"date": "2025-04-17", "close": 0.612, "volume": 3941140.0}, {"date": "2025-04-21", "close": 0.6139, "volume": 3271137.0}, {"date": "2025-04-22", "close": 0.6051, "volume": 5615295.0}, {"date": "2025-04-23", "close": 0.6271, "volume": 3594171.0}, {"date": "2025-04-24", "close": 0.6305, "volume": 4125397.0}, {"date": "2025-04-25", "close": 0.6325, "volume": 1923280.0}, {"date": "2025-04-28", "close": 0.6471, "volume": 3896552.0}, {"date": "2025-04-29", "close": 0.6252, "volume": 2329250.0}, {"date": "2025-04-30", "close": 0.6142, "volume": 2199667.0}, {"date": "2025-05-01", "close": 0.6073, "volume": 2901070.0}, {"date": "2025-05-02", "close": 0.584, "volume": 3234425.0}, {"date": "2025-05-05", "close": 0.571, "volume": 5611044.0}, {"date": "2025-05-06", "close": 0.6055, "volume": 5586493.0}, {"date": "2025-05-07", "close": 0.6152, "volume": 4392811.0}, {"date": "2025-05-08", "close": 0.6011, "volume": 3494306.0}, {"date": "2025-05-09", "close": 0.5401, "volume": 50666530.0}, {"date": "2025-05-12", "close": 0.5031, "volume": 30154060.0}, {"date": "2025-05-13", "close": 0.5041, "volume": 8753661.0}, {"date": "2025-05-14", "close": 0.4855, "volume": 5077518.0}, {"date": "2025-05-15", "close": 0.5075, "volume": 2700589.0}, {"date": "2025-05-16", "close": 0.5378, "volume": 13045480.0}, {"date": "2025-05-19", "close": 0.5378, "volume": 4297776.0}, {"date": "2025-05-20", "close": 0.5444, "volume": 5945228.0}, {"date": "2025-05-21", "close": 0.5378, "volume": 5072729.0}, {"date": "2025-05-22", "close": 0.5175, "volume": 4941549.0}, {"date": "2025-05-23", "close": 0.5181, "volume": 4573898.0}, {"date": "2025-05-27", "close": 0.5291, "volume": 8962004.0}, {"date": "2025-05-28", "close": 0.5212, "volume": 6438606.0}, {"date": "2025-05-29", "close": 0.5108, "volume": 6243866.0}, {"date": "2025-05-30", "close": 0.5031, "volume": 4939253.0}, {"date": "2025-06-02", "close": 0.546, "volume": 10461460.0}, {"date": "2025-06-03", "close": 0.5534, "volume": 9699680.0}, {"date": "2025-06-04", "close": 0.6146, "volume": 25894850.0}, {"date": "2025-06-05", "close": 0.6009, "volume": 8404306.0}, {"date": "2025-06-06", "close": 0.6043, "volume": 6972336.0}, {"date": "2025-06-09", "close": 0.6461, "volume": 14324400.0}, {"date": "2025-06-10", "close": 0.62, "volume": 9440821.0}, {"date": "2025-06-11", "close": 0.6585, "volume": 28013640.0}, {"date": "2025-06-12", "close": 0.662, "volume": 13163300.0}, {"date": "2025-06-13", "close": 0.6664, "volume": 12989290.0}, {"date": "2025-06-16", "close": 0.6938, "volume": 16490310.0}, {"date": "2025-06-17", "close": 0.7055, "volume": 7743051.0}, {"date": "2025-06-18", "close": 0.7183, "volume": 13213990.0}, {"date": "2025-06-20", "close": 0.6939, "volume": 25478250.0}, {"date": "2025-06-23", "close": 0.695, "volume": 7973110.0}, {"date": "2025-06-24", "close": 0.6793, "volume": 3732888.0}, {"date": "2025-06-25", "close": 0.6481, "volume": 4017332.0}, {"date": "2025-06-26", "close": 0.6491, "volume": 5530596.0}, {"date": "2025-06-27", "close": 0.605, "volume": 45867780.0}, {"date": "2025-06-30", "close": 0.6298, "volume": 10630560.0}, {"date": "2025-07-01", "close": 0.6298, "volume": 5145436.0}, {"date": "2025-07-02", "close": 0.6365, "volume": 4217793.0}, {"date": "2025-07-03", "close": 0.6318, "volume": 1933448.0}, {"date": "2025-07-07", "close": 0.625, "volume": 3471002.0}, {"date": "2025-07-08", "close": 0.6038, "volume": 3976857.0}, {"date": "2025-07-09", "close": 0.6006, "volume": 2118541.0}, {"date": "2025-07-10", "close": 0.6183, "volume": 2436311.0}, {"date": "2025-07-11", "close": 0.6404, "volume": 3204230.0}, {"date": "2025-07-14", "close": 0.654, "volume": 4479264.0}, {"date": "2025-07-15", "close": 0.6254, "volume": 2287087.0}, {"date": "2025-07-16", "close": 0.618, "volume": 2732011.0}, {"date": "2025-07-17", "close": 0.603, "volume": 4314483.0}, {"date": "2025-07-18", "close": 0.6022, "volume": 2035481.0}, {"date": "2025-07-21", "close": 0.607, "volume": 5231918.0}, {"date": "2025-07-22", "close": 0.6597, "volume": 4967176.0}, {"date": "2025-07-23", "close": 0.6486, "volume": 5493972.0}, {"date": "2025-07-24", "close": 0.6331, "volume": 2356903.0}, {"date": "2025-07-25", "close": 0.619, "volume": 3609026.0}, {"date": "2025-07-28", "close": 0.5902, "volume": 5180319.0}, {"date": "2025-07-29", "close": 0.5793, "volume": 4039984.0}, {"date": "2025-07-30", "close": 0.5566, "volume": 4426910.0}, {"date": "2025-07-31", "close": 0.5604, "volume": 2087567.0}, {"date": "2025-08-01", "close": 0.59, "volume": 3158993.0}, {"date": "2025-08-04", "close": 0.59, "volume": 1668919.0}, {"date": "2025-08-05", "close": 0.5777, "volume": 2596348.0}, {"date": "2025-08-06", "close": 0.5787, "volume": 3395981.0}, {"date": "2025-08-07", "close": 0.5879, "volume": 5652573.0}, {"date": "2025-08-08", "close": 0.6156, "volume": 7793801.0}, {"date": "2025-08-11", "close": 0.5981, "volume": 4232809.0}, {"date": "2025-08-12", "close": 0.584, "volume": 3015660.0}, {"date": "2025-08-13", "close": 0.5792, "volume": 3682823.0}, {"date": "2025-08-14", "close": 0.6416, "volume": 6612249.0}, {"date": "2025-08-15", "close": 0.6859, "volume": 20076120.0}, {"date": "2025-08-18", "close": 0.71, "volume": 4208458.0}, {"date": "2025-08-19", "close": 0.6876, "volume": 4807712.0}, {"date": "2025-08-20", "close": 0.6765, "volume": 2890392.0}, {"date": "2025-08-21", "close": 0.7192, "volume": 2696547.0}, {"date": "2025-08-22", "close": 0.76, "volume": 5566413.0}, {"date": "2025-08-25", "close": 0.7494, "volume": 3433229.0}, {"date": "2025-08-26", "close": 0.764, "volume": 6351770.0}, {"date": "2025-08-27", "close": 0.7612, "volume": 1740797.0}, {"date": "2025-08-28", "close": 0.7682, "volume": 2862648.0}, {"date": "2025-08-29", "close": 0.8006, "volume": 4429757.0}, {"date": "2025-09-02", "close": 0.8219, "volume": 5827462.0}, {"date": "2025-09-03", "close": 0.8112, "volume": 4207564.0}, {"date": "2025-09-04", "close": 0.781, "volume": 2465722.0}, {"date": "2025-09-05", "close": 0.8499, "volume": 7451640.0}, {"date": "2025-09-08", "close": 0.864, "volume": 5645209.0}, {"date": "2025-09-09", "close": 0.8481, "volume": 5387752.0}, {"date": "2025-09-10", "close": 0.915, "volume": 7938807.0}, {"date": "2025-09-11", "close": 0.9169, "volume": 8651684.0}, {"date": "2025-09-12", "close": 0.9341, "volume": 5657327.0}, {"date": "2025-09-15", "close": 0.9193, "volume": 7505098.0}, {"date": "2025-09-16", "close": 0.8757, "volume": 5335476.0}, {"date": "2025-09-17", "close": 0.9148, "volume": 12425280.0}, {"date": "2025-09-18", "close": 0.9285, "volume": 8872352.0}, {"date": "2025-09-19", "close": 0.95, "volume": 12764860.0}, {"date": "2025-09-22", "close": 0.9774, "volume": 12628730.0}, {"date": "2025-09-23", "close": 0.9507, "volume": 9495382.0}, {"date": "2025-09-24", "close": 0.9344, "volume": 2593175.0}, {"date": "2025-09-25", "close": 0.9479, "volume": 9442275.0}, {"date": "2025-09-26", "close": 0.9636, "volume": 4528548.0}, {"date": "2025-09-29", "close": 0.985, "volume": 5581699.0}, {"date": "2025-09-30", "close": 0.9554, "volume": 2936970.0}, {"date": "2025-10-01", "close": 0.9489, "volume": 4870731.0}, {"date": "2025-10-02", "close": 0.9388, "volume": 4063800.0}, {"date": "2025-10-03", "close": 0.95, "volume": 5194746.0}, {"date": "2025-10-06", "close": 0.9884, "volume": 5087605.0}, {"date": "2025-10-07", "close": 0.99, "volume": 5403612.0}, {"date": "2025-10-08", "close": 1.03, "volume": 8569531.0}, {"date": "2025-10-09", "close": 0.955, "volume": 6316018.0}, {"date": "2025-10-10", "close": 0.929, "volume": 6399723.0}, {"date": "2025-10-13", "close": 0.9757, "volume": 4762344.0}, {"date": "2025-10-14", "close": 1.04, "volume": 7919844.0}, {"date": "2025-10-15", "close": 1.12, "volume": 7358320.0}, {"date": "2025-10-16", "close": 1.1, "volume": 9720487.0}, {"date": "2025-10-17", "close": 1.05, "volume": 9764556.0}, {"date": "2025-10-20", "close": 1.09, "volume": 6022065.0}, {"date": "2025-10-21", "close": 0.9781, "volume": 14223290.0}, {"date": "2025-10-22", "close": 1.01, "volume": 11809760.0}, {"date": "2025-10-23", "close": 0.9726, "volume": 3418779.0}, {"date": "2025-10-24", "close": 0.97, "volume": 5673521.0}, {"date": "2025-10-27", "close": 0.9202, "volume": 5668403.0}, {"date": "2025-10-28", "close": 0.9498, "volume": 3857122.0}, {"date": "2025-10-29", "close": 0.9568, "volume": 2027297.0}, {"date": "2025-10-30", "close": 0.985, "volume": 1437746.0}, {"date": "2025-10-31", "close": 0.9728, "volume": 2930891.0}, {"date": "2025-11-03", "close": 0.9348, "volume": 3153054.0}, {"date": "2025-11-04", "close": 0.9, "volume": 3942966.0}, {"date": "2025-11-05", "close": 0.89, "volume": 3533915.0}, {"date": "2025-11-06", "close": 0.89, "volume": 2469593.0}, {"date": "2025-11-07", "close": 0.94, "volume": 3011035.0}, {"date": "2025-11-10", "close": 0.9736, "volume": 5778498.0}, {"date": "2025-11-11", "close": 0.9838, "volume": 1807024.0}, {"date": "2025-11-12", "close": 0.9989, "volume": 3894554.0}, {"date": "2025-11-13", "close": 1.02, "volume": 5743943.0}, {"date": "2025-11-14", "close": 1.0, "volume": 4614245.0}, {"date": "2025-11-17", "close": 1.01, "volume": 4831452.0}, {"date": "2025-11-18", "close": 1.05, "volume": 3278299.0}, {"date": "2025-11-19", "close": 1.08, "volume": 4897187.0}, {"date": "2025-11-20", "close": 0.9764, "volume": 6364585.0}, {"date": "2025-11-21", "close": 0.9875, "volume": 9538791.0}, {"date": "2025-11-24", "close": 1.02, "volume": 5353644.0}, {"date": "2025-11-25", "close": 1.03, "volume": 2507977.0}, {"date": "2025-11-26", "close": 1.09, "volume": 7613075.0}, {"date": "2025-11-28", "close": 1.17, "volume": 3627636.0}, {"date": "2025-12-01", "close": 1.2, "volume": 6225856.0}, {"date": "2025-12-02", "close": 1.19, "volume": 2684850.0}, {"date": "2025-12-03", "close": 1.22, "volume": 2573594.0}, {"date": "2025-12-04", "close": 1.25, "volume": 3768416.0}, {"date": "2025-12-05", "close": 1.27, "volume": 6271502.0}, {"date": "2025-12-08", "close": 1.24, "volume": 5584787.0}, {"date": "2025-12-09", "close": 1.3, "volume": 6083041.0}, {"date": "2025-12-10", "close": 1.35, "volume": 4302821.0}, {"date": "2025-12-11", "close": 1.38, "volume": 6241815.0}, {"date": "2025-12-12", "close": 1.43, "volume": 7888271.0}, {"date": "2025-12-15", "close": 1.48, "volume": 11676940.0}, {"date": "2025-12-16", "close": 1.48, "volume": 8283766.0}, {"date": "2025-12-17", "close": 1.52, "volume": 11381560.0}, {"date": "2025-12-18", "close": 1.49, "volume": 7985033.0}, {"date": "2025-12-19", "close": 1.54, "volume": 39265240.0}, {"date": "2025-12-22", "close": 1.57, "volume": 7661983.0}, {"date": "2025-12-23", "close": 1.54, "volume": 4527798.0}, {"date": "2025-12-24", "close": 1.54, "volume": 1998289.0}, {"date": "2025-12-26", "close": 1.57, "volume": 3341925.0}, {"date": "2025-12-29", "close": 1.45, "volume": 7339578.0}, {"date": "2025-12-30", "close": 1.51, "volume": 5174703.0}, {"date": "2025-12-31", "close": 1.46, "volume": 4916219.0}, {"date": "2026-01-02", "close": 1.45, "volume": 2963310.0}, {"date": "2026-01-05", "close": 1.51, "volume": 10035820.0}, {"date": "2026-01-06", "close": 1.54, "volume": 6753059.0}, {"date": "2026-01-07", "close": 1.53, "volume": 4488197.0}, {"date": "2026-01-08", "close": 1.51, "volume": 4253490.0}, {"date": "2026-01-09", "close": 1.5, "volume": 5080565.0}, {"date": "2026-01-12", "close": 1.58, "volume": 8102040.0}, {"date": "2026-01-13", "close": 1.54, "volume": 5963510.0}, {"date": "2026-01-14", "close": 1.55, "volume": 6657779.0}, {"date": "2026-01-15", "close": 1.55, "volume": 3637762.0}, {"date": "2026-01-16", "close": 1.6, "volume": 8778063.0}, {"date": "2026-01-20", "close": 1.75, "volume": 13220220.0}, {"date": "2026-01-21", "close": 1.72, "volume": 11336660.0}, {"date": "2026-01-22", "close": 1.81, "volume": 10061170.0}, {"date": "2026-01-23", "close": 1.81, "volume": 8356156.0}, {"date": "2026-01-26", "close": 1.79, "volume": 12599090.0}, {"date": "2026-01-27", "close": 1.83, "volume": 10062560.0}, {"date": "2026-01-28", "close": 1.9, "volume": 14679750.0}, {"date": "2026-01-29", "close": 1.8, "volume": 14325240.0}, {"date": "2026-01-30", "close": 1.59, "volume": 11062440.0}, {"date": "2026-02-02", "close": 1.68, "volume": 8544224.0}, {"date": "2026-02-03", "close": 1.82, "volume": 10424680.0}, {"date": "2026-02-04", "close": 1.82, "volume": 10257720.0}, {"date": "2026-02-05", "close": 1.7, "volume": 6901764.0}, {"date": "2026-02-06", "close": 1.88, "volume": 8852917.0}, {"date": "2026-02-09", "close": 2.0, "volume": 11454550.0}, {"date": "2026-02-10", "close": 1.99, "volume": 6159828.0}, {"date": "2026-02-11", "close": 2.08, "volume": 8020736.0}, {"date": "2026-02-12", "close": 1.94, "volume": 25086710.0}, {"date": "2026-02-13", "close": 1.94, "volume": 10456530.0}, {"date": "2026-02-17", "close": 1.9, "volume": 8217227.0}, {"date": "2026-02-18", "close": 1.92, "volume": 8579593.0}, {"date": "2026-02-19", "close": 1.95, "volume": 6817562.0}, {"date": "2026-02-20", "close": 1.88, "volume": 14347940.0}, {"date": "2026-02-23", "close": 1.89, "volume": 9155506.0}, {"date": "2026-02-24", "close": 1.93, "volume": 7369913.0}, {"date": "2026-02-25", "close": 1.92, "volume": 9278192.0}, {"date": "2026-02-26", "close": 2.0, "volume": 7044620.0}, {"date": "2026-02-27", "close": 2.08, "volume": 9458093.0}, {"date": "2026-03-02", "close": 2.05, "volume": 9146119.0}, {"date": "2026-03-03", "close": 1.89, "volume": 8095161.0}, {"date": "2026-03-04", "close": 1.82, "volume": 6139519.0}, {"date": "2026-03-05", "close": 1.76, "volume": 8818464.0}, {"date": "2026-03-06", "close": 1.75, "volume": 5536688.0}, {"date": "2026-03-09", "close": 1.77, "volume": 9940347.0}, {"date": "2026-03-10", "close": 1.84, "volume": 7540099.0}, {"date": "2026-03-11", "close": 1.82, "volume": 6391933.0}, {"date": "2026-03-12", "close": 1.73, "volume": 6787612.0}, {"date": "2026-03-13", "close": 1.66, "volume": 12711760.0}, {"date": "2026-03-16", "close": 1.67, "volume": 7216220.0}, {"date": "2026-03-17", "close": 1.62, "volume": 5820722.0}, {"date": "2026-03-18", "close": 1.4, "volume": 116867100.0}, {"date": "2026-03-19", "close": 1.32, "volume": 90944930.0}, {"date": "2026-03-20", "close": 1.27, "volume": 31976780.0}, {"date": "2026-03-23", "close": 1.31, "volume": 29075060.0}, {"date": "2026-03-24", "close": 1.35, "volume": 27535470.0}, {"date": "2026-03-25", "close": 1.39, "volume": 10374550.0}, {"date": "2026-03-26", "close": 1.33, "volume": 7638579.0}, {"date": "2026-03-27", "close": 1.43, "volume": 18651960.0}, {"date": "2026-03-30", "close": 1.41, "volume": 13561800.0}, {"date": "2026-03-31", "close": 1.52, "volume": 25764600.0}, {"date": "2026-04-01", "close": 1.61, "volume": 22209620.0}, {"date": "2026-04-02", "close": 1.66, "volume": 26630540.0}, {"date": "2026-04-06", "close": 1.64, "volume": 32271070.0}, {"date": "2026-04-07", "close": 1.66, "volume": 25266220.0}, {"date": "2026-04-08", "close": 1.7, "volume": 35494190.0}, {"date": "2026-04-09", "close": 1.68, "volume": 21844690.0}, {"date": "2026-04-10", "close": 1.68, "volume": 19189090.0}, {"date": "2026-04-13", "close": 1.67, "volume": 9705198.0}, {"date": "2026-04-14", "close": 1.66, "volume": 17502050.0}, {"date": "2026-04-15", "close": 1.61, "volume": 27332370.0}, {"date": "2026-04-16", "close": 1.61, "volume": 13550470.0}, {"date": "2026-04-17", "close": 1.66, "volume": 12814120.0}, {"date": "2026-04-20", "close": 1.7, "volume": 17363290.0}, {"date": "2026-04-21", "close": 1.59, "volume": 17200720.0}, {"date": "2026-04-22", "close": 1.58, "volume": 7406520.0}, {"date": "2026-04-23", "close": 1.55, "volume": 14263690.0}, {"date": "2026-04-24", "close": 1.56, "volume": 10911080.0}, {"date": "2026-04-27", "close": 1.58, "volume": 6575549.0}, {"date": "2026-04-28", "close": 1.51, "volume": 9903594.0}, {"date": "2026-04-29", "close": 1.47, "volume": 6359662.0}, {"date": "2026-04-30", "close": 1.5, "volume": 6652418.0}, {"date": "2026-05-01", "close": 1.52, "volume": 4368729.0}, {"date": "2026-05-04", "close": 1.5, "volume": 8563083.0}, {"date": "2026-05-05", "close": 1.46, "volume": 5046067.0}, {"date": "2026-05-06", "close": 1.58, "volume": 20602890.0}, {"date": "2026-05-07", "close": 1.49, "volume": 31509450.0}, {"date": "2026-05-08", "close": 1.58, "volume": 8452311.0}, {"date": "2026-05-11", "close": 1.6, "volume": 11795810.0}, {"date": "2026-05-12", "close": 1.59, "volume": 7293959.0}, {"date": "2026-05-13", "close": 1.56, "volume": 24661750.0}, {"date": "2026-05-14", "close": 1.57, "volume": 9762552.0}, {"date": "2026-05-15", "close": 1.48, "volume": 30289910.0}, {"date": "2026-05-18", "close": 1.46, "volume": 5317324.0}, {"date": "2026-05-19", "close": 1.48, "volume": 8789528.0}, {"date": "2026-05-20", "close": 1.48, "volume": 12546380.0}, {"date": "2026-05-21", "close": 1.49, "volume": 4309859.0}, {"date": "2026-05-22", "close": 1.52, "volume": 4541858.0}, {"date": "2026-05-26", "close": 1.62, "volume": 11843620.0}, {"date": "2026-05-27", "close": 1.55, "volume": 4485741.0}, {"date": "2026-05-28", "close": 1.6, "volume": 7082245.0}, {"date": "2026-05-29", "close": 1.62, "volume": 14915380.0}, {"date": "2026-06-01", "close": 1.6, "volume": 7372961.0}, {"date": "2026-06-02", "close": 1.62, "volume": 6910885.0}, {"date": "2026-06-03", "close": 1.53, "volume": 6291698.0}, {"date": "2026-06-04", "close": 1.58, "volume": 8960259.0}, {"date": "2026-06-05", "close": 1.43, "volume": 12231300.0}, {"date": "2026-06-08", "close": 1.4, "volume": 8073711.0}, {"date": "2026-06-09", "close": 1.4, "volume": 11269390.0}, {"date": "2026-06-10", "close": 1.37, "volume": 9291069.0}, {"date": "2026-06-11", "close": 1.44, "volume": 9900742.0}, {"date": "2026-06-12", "close": 1.48, "volume": 4847061.0}, {"date": "2026-06-15", "close": 1.56, "volume": 20648960.0}, {"date": "2026-06-16", "close": 1.58, "volume": 7133848.0}, {"date": "2026-06-17", "close": 1.52, "volume": 13686900.0}, {"date": "2026-06-18", "close": 1.55, "volume": 14157130.0}, {"date": "2026-06-22", "close": 1.5, "volume": 17268370.0}, {"date": "2026-06-23", "close": 1.42, "volume": 10688430.0}, {"date": "2026-06-24", "close": 1.39, "volume": 10325530.0}, {"date": "2026-06-25", "close": 1.39, "volume": 6677785.0}, {"date": "2026-06-26", "close": 1.42, "volume": 11279900.0}, {"date": "2026-06-29", "close": 1.44, "volume": 7227586.0}, {"date": "2026-06-30", "close": 1.44, "volume": 10286950.0}, {"date": "2026-07-01", "close": 1.45, "volume": 5477812.0}, {"date": "2026-07-02", "close": 1.49, "volume": 13824100.0}, {"date": "2026-07-06", "close": 1.46, "volume": 7224994.0}, {"date": "2026-07-07", "close": 1.41, "volume": 8506046.0}, {"date": "2026-07-08", "close": 1.36, "volume": 8928282.0}, {"date": "2026-07-09", "close": 1.44, "volume": 8631232.0}, {"date": "2026-07-10", "close": 1.4, "volume": 8090006.0}, {"date": "2026-07-13", "close": 1.34, "volume": 11421130.0}, {"date": "2026-07-14", "close": 1.36, "volume": 6737982.0}, {"date": "2026-07-15", "close": 1.34, "volume": 8545707.0}, {"date": "2026-07-16", "close": 1.26, "volume": 17322710.0}, {"date": "2026-07-17", "close": 1.29, "volume": 15567890.0}, {"date": "2026-07-20", "close": 1.26, "volume": 6200021.0}, {"date": "2026-07-21", "close": 1.35, "volume": 9606834.0}, {"date": "2026-07-22", "close": 1.42, "volume": 11526740.0}, {"date": "2026-07-23", "close": 1.38, "volume": 9503925.0}, {"date": "2026-07-24", "close": 1.36, "volume": 8672635.0}, {"date": "2026-07-27", "close": 1.34, "volume": 8186691.0}, {"date": "2026-07-28", "close": 1.29, "volume": 4490861.0}, {"date": "2026-07-29", "close": 1.27, "volume": 5425605.0}, {"date": "2026-07-30", "close": 1.34, "volume": 4348068.0}, {"date": "2026-07-31", "close": 1.29, "volume": 4851358.0}, {"date": "2026-08-03", "close": 1.34, "volume": 9623343.0}, {"date": "2026-08-04", "close": 1.4, "volume": 12602350.0}, {"date": "2026-08-05", "close": 1.51, "volume": 15567250.0}, {"date": "2026-08-06", "close": 1.52, "volume": 8118535.0}, {"date": "2026-08-07", "close": 1.62, "volume": 15166410.0}, {"date": "2026-08-10", "close": 1.7, "volume": 26970580.0}, {"date": "2026-08-11", "close": 1.66, "volume": 12074590.0}, {"date": "2026-08-12", "close": 1.75, "volume": 15019620.0}, {"date": "2026-08-13", "close": 1.65, "volume": 9705091.0}, {"date": "2026-08-14", "close": 1.67, "volume": 6244269.0}, {"date": "2026-08-17", "close": 1.65, "volume": 5741051.0}, {"date": "2026-08-18", "close": 1.58, "volume": 11016860.0}, {"date": "2026-08-19", "close": 1.73, "volume": 16487800.0}], "refreshing": true}