{"ticker": "ITRG", "overview": {"name": "Integra Resources Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ITRG", "has_prices": true, "as_of": "2026-07-24", "last": 2.16, "prev_close": 2.13, "change": 0.03000000000000025, "change_pct": 0.01408450704225364, "session_volume": 2653008.0, "vwap_5": 2.137539697939526, "vwap_20": 2.2088737441964037, "vwap_60": 2.4523034303358258, "vwap_250": 2.9977455986583843, "high_52w": 4.62, "low_52w": 2.06, "avg_volume_20": 3074311.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-059436", "src": "13DG", "ticker": "ITRG", "cik": "1722387", "company": "Integra Resources Corp.", "company_raw": "Integra Resources Corp.", "who": "Beedie Investments Ltd", "who_key": "Beedie Investments Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Beedie Investments Ltd moves to a 7.8% passive stake in ITRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1730358/0001104659-26-059436-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001193125-26-217124", "src": "13DG", "ticker": "ITRG", "cik": "1722387", "company": "Integra Resources Corp.", "company_raw": "Integra Resources Corp.", "who": "Hillsdale Investment Management Inc.", "who_key": "Hillsdale Investment Management 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": null, "country": "", "headline": "Hillsdale Investment Management Inc. moves to a 2.25% passive stake in ITRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1368465/0001193125-26-217124-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-059436", "src": "13DG", "ticker": "ITRG", "cik": "1722387", "company": "Integra Resources Corp.", "company_raw": "Integra Resources Corp.", "who": "Beedie Investments Ltd", "who_key": "Beedie Investments Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Beedie Investments Ltd moves to a 7.8% passive stake in ITRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1730358/0001104659-26-059436-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001193125-26-217124", "src": "13DG", "ticker": "ITRG", "cik": "1722387", "company": "Integra Resources Corp.", "company_raw": "Integra Resources Corp.", "who": "Hillsdale Investment Management Inc.", "who_key": "Hillsdale Investment Management 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": null, "country": "", "headline": "Hillsdale Investment Management Inc. moves to a 2.25% passive stake in ITRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1368465/0001193125-26-217124-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}], "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": "Integra Resources Corp. Common Shares", "new_value": "Integra Resources Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001722387", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001722387", "applied": 1, "detected_at": "2026-10-25T10:20:43.305399"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ITRG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.2, "volume": 220542.0}, {"date": "2021-07-28", "close": 7.225, "volume": 156508.0}, {"date": "2021-07-29", "close": 7.375, "volume": 54429.0}, {"date": "2021-07-30", "close": 7.175, "volume": 35653.0}, {"date": "2021-08-02", "close": 7.525, "volume": 49892.0}, {"date": "2021-08-03", "close": 7.275, "volume": 22456.0}, {"date": "2021-08-04", "close": 7.325, "volume": 11136.0}, {"date": "2021-08-05", "close": 7.4085, "volume": 40522.0}, {"date": "2021-08-06", "close": 7.275, "volume": 21963.0}, {"date": "2021-08-09", "close": 7.05, "volume": 31328.0}, {"date": "2021-08-10", "close": 6.9, "volume": 32718.0}, {"date": "2021-08-11", "close": 7.225, "volume": 48832.0}, {"date": "2021-08-12", "close": 6.9042, "volume": 47060.0}, {"date": "2021-08-13", "close": 7.075, "volume": 32992.0}, {"date": "2021-08-16", "close": 6.9, "volume": 23650.0}, {"date": "2021-08-17", "close": 6.6, "volume": 43508.0}, {"date": "2021-08-18", "close": 6.6, "volume": 16393.0}, {"date": "2021-08-19", "close": 6.1503, "volume": 37919.0}, {"date": "2021-08-20", "close": 6.15, "volume": 11418.0}, {"date": "2021-08-23", "close": 6.7, "volume": 20744.0}, {"date": "2021-08-24", "close": 6.8, "volume": 13349.0}, {"date": "2021-08-25", "close": 6.625, "volume": 26398.0}, {"date": "2021-08-26", "close": 6.625, "volume": 16695.0}, {"date": "2021-08-27", "close": 6.975, "volume": 22506.0}, {"date": "2021-08-30", "close": 6.875, "volume": 19714.0}, {"date": "2021-08-31", "close": 7.0, "volume": 14314.0}, {"date": "2021-09-01", "close": 7.325, "volume": 27170.0}, {"date": "2021-09-02", "close": 7.175, "volume": 16033.0}, {"date": "2021-09-03", "close": 7.5, "volume": 37056.0}, {"date": "2021-09-07", "close": 7.4065, "volume": 18763.0}, {"date": "2021-09-08", "close": 7.2, "volume": 11126.0}, {"date": "2021-09-09", "close": 7.175, "volume": 11464.0}, {"date": "2021-09-10", "close": 7.125, "volume": 26383.0}, {"date": "2021-09-13", "close": 6.8, "volume": 23148.0}, {"date": "2021-09-14", "close": 6.25, "volume": 316957.0}, {"date": "2021-09-15", "close": 6.3, "volume": 146629.0}, {"date": "2021-09-16", "close": 6.275, "volume": 112519.0}, {"date": "2021-09-17", "close": 6.125, "volume": 90442.0}, {"date": "2021-09-20", "close": 6.0, "volume": 67466.0}, {"date": "2021-09-21", "close": 5.9, "volume": 50398.0}, {"date": "2021-09-22", "close": 6.05, "volume": 239100.0}, {"date": "2021-09-23", "close": 6.2997, "volume": 105297.0}, {"date": "2021-09-24", "close": 6.2, "volume": 53622.0}, {"date": "2021-09-27", "close": 6.125, "volume": 31709.0}, {"date": "2021-09-28", "close": 5.75, "volume": 106037.0}, {"date": "2021-09-29", "close": 5.675, "volume": 57618.0}, {"date": "2021-09-30", "close": 5.7, "volume": 18619.0}, {"date": "2021-10-01", "close": 5.725, "volume": 19097.0}, {"date": "2021-10-04", "close": 5.675, "volume": 19378.0}, {"date": "2021-10-05", "close": 5.6, "volume": 29131.0}, {"date": "2021-10-06", "close": 5.425, "volume": 75552.0}, {"date": "2021-10-07", "close": 5.7, "volume": 37727.0}, {"date": "2021-10-08", "close": 5.625, "volume": 60809.0}, {"date": "2021-10-11", "close": 5.775, "volume": 11522.0}, {"date": "2021-10-12", "close": 5.65, "volume": 44929.0}, {"date": "2021-10-13", "close": 5.725, "volume": 69688.0}, {"date": "2021-10-14", "close": 5.9, "volume": 57604.0}, {"date": "2021-10-15", "close": 5.825, "volume": 54780.0}, {"date": "2021-10-18", "close": 5.575, "volume": 84764.0}, {"date": "2021-10-19", "close": 5.7, "volume": 49671.0}, {"date": "2021-10-20", "close": 5.925, "volume": 38376.0}, {"date": "2021-10-21", "close": 6.1, "volume": 30348.0}, {"date": "2021-10-22", "close": 6.175, "volume": 46140.0}, {"date": "2021-10-25", "close": 6.225, "volume": 36143.0}, {"date": "2021-10-26", "close": 6.2542, "volume": 17859.0}, {"date": "2021-10-27", "close": 6.075, "volume": 8181.0}, {"date": "2021-10-28", "close": 6.1, "volume": 23150.0}, {"date": "2021-10-29", "close": 5.975, "volume": 28562.0}, {"date": "2021-11-01", "close": 5.925, "volume": 31898.0}, {"date": "2021-11-02", "close": 6.05, "volume": 30920.0}, {"date": "2021-11-03", "close": 5.8625, "volume": 31081.0}, {"date": "2021-11-04", "close": 6.125, "volume": 28086.0}, {"date": "2021-11-05", "close": 6.05, "volume": 43837.0}, {"date": "2021-11-08", "close": 5.975, "volume": 48762.0}, {"date": "2021-11-09", "close": 5.95, "volume": 33007.0}, {"date": "2021-11-10", "close": 5.9, "volume": 71130.0}, {"date": "2021-11-11", "close": 5.975, "volume": 25454.0}, {"date": "2021-11-12", "close": 6.15, "volume": 58278.0}, {"date": "2021-11-15", "close": 6.3, "volume": 37420.0}, {"date": "2021-11-16", "close": 6.2, "volume": 38756.0}, {"date": "2021-11-17", "close": 6.525, "volume": 75615.0}, {"date": "2021-11-18", "close": 6.2, "volume": 36538.0}, {"date": "2021-11-19", "close": 6.175, "volume": 16821.0}, {"date": "2021-11-22", "close": 5.975, "volume": 36332.0}, {"date": "2021-11-23", "close": 5.875, "volume": 17848.0}, {"date": "2021-11-24", "close": 5.75, "volume": 21895.0}, {"date": "2021-11-26", "close": 5.6, "volume": 33948.0}, {"date": "2021-11-29", "close": 5.65, "volume": 13305.0}, {"date": "2021-11-30", "close": 5.45, "volume": 45313.0}, {"date": "2021-12-01", "close": 5.575, "volume": 43588.0}, {"date": "2021-12-02", "close": 5.425, "volume": 32782.0}, {"date": "2021-12-03", "close": 5.6, "volume": 9463.0}, {"date": "2021-12-06", "close": 5.575, "volume": 19814.0}, {"date": "2021-12-07", "close": 5.675, "volume": 19549.0}, {"date": "2021-12-08", "close": 5.65, "volume": 11904.0}, {"date": "2021-12-09", "close": 5.525, "volume": 17418.0}, {"date": "2021-12-10", "close": 5.55, "volume": 20016.0}, {"date": "2021-12-13", "close": 5.35, "volume": 41541.0}, {"date": "2021-12-14", "close": 5.15, "volume": 44481.0}, {"date": "2021-12-15", "close": 5.05, "volume": 102877.0}, {"date": "2021-12-16", "close": 5.175, "volume": 61073.0}, {"date": "2021-12-17", "close": 5.025, "volume": 64350.0}, {"date": "2021-12-20", "close": 5.075, "volume": 58468.0}, {"date": "2021-12-21", "close": 5.05, "volume": 50802.0}, {"date": "2021-12-22", "close": 5.025, "volume": 31121.0}, {"date": "2021-12-23", "close": 5.075, "volume": 13808.0}, {"date": "2021-12-27", "close": 5.35, "volume": 21397.0}, {"date": "2021-12-28", "close": 5.125, "volume": 18926.0}, {"date": "2021-12-29", "close": 5.325, "volume": 42315.0}, {"date": "2021-12-30", "close": 5.275, "volume": 18462.0}, {"date": "2021-12-31", "close": 5.375, "volume": 47412.0}, {"date": "2022-01-03", "close": 5.425, "volume": 13956.0}, {"date": "2022-01-04", "close": 5.55, "volume": 24901.0}, {"date": "2022-01-05", "close": 5.55, "volume": 35193.0}, {"date": "2022-01-06", "close": 5.25, "volume": 26428.0}, {"date": "2022-01-07", "close": 5.275, "volume": 13104.0}, {"date": "2022-01-10", "close": 5.175, "volume": 25210.0}, {"date": "2022-01-11", "close": 5.2, "volume": 39754.0}, {"date": "2022-01-12", "close": 5.2375, "volume": 27491.0}, {"date": "2022-01-13", "close": 5.175, "volume": 22834.0}, {"date": "2022-01-14", "close": 5.1125, "volume": 25286.0}, {"date": "2022-01-18", "close": 5.05, "volume": 93449.0}, {"date": "2022-01-19", "close": 5.375, "volume": 106697.0}, {"date": "2022-01-20", "close": 5.0, "volume": 91127.0}, {"date": "2022-01-21", "close": 4.725, "volume": 75388.0}, {"date": "2022-01-24", "close": 5.0, "volume": 48842.0}, {"date": "2022-01-25", "close": 5.025, "volume": 54371.0}, {"date": "2022-01-26", "close": 4.7, "volume": 45342.0}, {"date": "2022-01-27", "close": 4.5375, "volume": 78924.0}, {"date": "2022-01-28", "close": 4.5, "volume": 102554.0}, {"date": "2022-01-31", "close": 4.7, "volume": 41021.0}, {"date": "2022-02-01", "close": 5.0, "volume": 26364.0}, {"date": "2022-02-02", "close": 5.125, "volume": 15251.0}, {"date": "2022-02-03", "close": 4.75, "volume": 44169.0}, {"date": "2022-02-04", "close": 5.025, "volume": 22856.0}, {"date": "2022-02-07", "close": 5.0, "volume": 25879.0}, {"date": "2022-02-08", "close": 5.025, "volume": 24347.0}, {"date": "2022-02-09", "close": 4.9778, "volume": 28127.0}, {"date": "2022-02-10", "close": 4.25, "volume": 204454.0}, {"date": "2022-02-11", "close": 4.3, "volume": 66641.0}, {"date": "2022-02-14", "close": 4.175, "volume": 50660.0}, {"date": "2022-02-15", "close": 4.15, "volume": 28115.0}, {"date": "2022-02-16", "close": 4.125, "volume": 53828.0}, {"date": "2022-02-17", "close": 4.0375, "volume": 168834.0}, {"date": "2022-02-18", "close": 3.875, "volume": 180264.0}, {"date": "2022-02-22", "close": 3.675, "volume": 140719.0}, {"date": "2022-02-23", "close": 3.625, "volume": 97253.0}, {"date": "2022-02-24", "close": 3.625, "volume": 112000.0}, {"date": "2022-02-25", "close": 3.65, "volume": 46827.0}, {"date": "2022-02-28", "close": 3.625, "volume": 36886.0}, {"date": "2022-03-01", "close": 3.675, "volume": 58630.0}, {"date": "2022-03-02", "close": 3.725, "volume": 26498.0}, {"date": "2022-03-03", "close": 3.6375, "volume": 41964.0}, {"date": "2022-03-04", "close": 3.8, "volume": 316820.0}, {"date": "2022-03-07", "close": 3.85, "volume": 157396.0}, {"date": "2022-03-08", "close": 3.8, "volume": 801414.0}, {"date": "2022-03-09", "close": 3.7, "volume": 200883.0}, {"date": "2022-03-10", "close": 3.725, "volume": 114575.0}, {"date": "2022-03-11", "close": 3.775, "volume": 152127.0}, {"date": "2022-03-14", "close": 3.55, "volume": 109269.0}, {"date": "2022-03-15", "close": 3.5, "volume": 106838.0}, {"date": "2022-03-16", "close": 3.45, "volume": 116555.0}, {"date": "2022-03-17", "close": 3.5625, "volume": 89925.0}, {"date": "2022-03-18", "close": 3.575, "volume": 27720.0}, {"date": "2022-03-21", "close": 3.65, "volume": 65854.0}, {"date": "2022-03-22", "close": 3.65, "volume": 57590.0}, {"date": "2022-03-23", "close": 3.75, "volume": 85683.0}, {"date": "2022-03-24", "close": 3.725, "volume": 42036.0}, {"date": "2022-03-25", "close": 3.725, "volume": 27988.0}, {"date": "2022-03-28", "close": 3.6, "volume": 74663.0}, {"date": "2022-03-29", "close": 3.625, "volume": 46217.0}, {"date": "2022-03-30", "close": 3.5, "volume": 61368.0}, {"date": "2022-03-31", "close": 3.575, "volume": 69674.0}, {"date": "2022-04-01", "close": 3.625, "volume": 31287.0}, {"date": "2022-04-04", "close": 3.65, "volume": 44838.0}, {"date": "2022-04-05", "close": 3.55, "volume": 33249.0}, {"date": "2022-04-06", "close": 3.5, "volume": 22818.0}, {"date": "2022-04-07", "close": 3.575, "volume": 47774.0}, {"date": "2022-04-08", "close": 3.45, "volume": 76274.0}, {"date": "2022-04-11", "close": 3.3, "volume": 94077.0}, {"date": "2022-04-12", "close": 3.35, "volume": 69797.0}, {"date": "2022-04-13", "close": 3.325, "volume": 47924.0}, {"date": "2022-04-14", "close": 3.3, "volume": 63426.0}, {"date": "2022-04-18", "close": 3.225, "volume": 59141.0}, {"date": "2022-04-19", "close": 3.2, "volume": 102461.0}, {"date": "2022-04-20", "close": 3.3, "volume": 34508.0}, {"date": "2022-04-21", "close": 3.225, "volume": 70742.0}, {"date": "2022-04-22", "close": 2.95, "volume": 151950.0}, {"date": "2022-04-25", "close": 2.8625, "volume": 144538.0}, {"date": "2022-04-26", "close": 2.7248, "volume": 47546.0}, {"date": "2022-04-27", "close": 2.825, "volume": 31772.0}, {"date": "2022-04-28", "close": 2.7, "volume": 50076.0}, {"date": "2022-04-29", "close": 2.725, "volume": 32481.0}, {"date": "2022-05-02", "close": 2.65, "volume": 33901.0}, {"date": "2022-05-03", "close": 2.575, "volume": 13215.0}, {"date": "2022-05-04", "close": 2.65, "volume": 37844.0}, {"date": "2022-05-05", "close": 2.65, "volume": 13916.0}, {"date": "2022-05-06", "close": 2.6375, "volume": 13906.0}, {"date": "2022-05-09", "close": 2.55, "volume": 52674.0}, {"date": "2022-05-10", "close": 2.425, "volume": 60281.0}, {"date": "2022-05-11", "close": 2.4748, "volume": 23972.0}, {"date": "2022-05-12", "close": 2.247, "volume": 58638.0}, {"date": "2022-05-13", "close": 2.35, "volume": 21946.0}, {"date": "2022-05-16", "close": 2.346, "volume": 15984.0}, {"date": "2022-05-17", "close": 2.3697, "volume": 20278.0}, {"date": "2022-05-18", "close": 2.2312, "volume": 37439.0}, {"date": "2022-05-19", "close": 2.264, "volume": 28841.0}, {"date": "2022-05-20", "close": 2.1875, "volume": 4825.0}, {"date": "2022-05-23", "close": 2.1875, "volume": 17422.0}, {"date": "2022-05-24", "close": 2.275, "volume": 11209.0}, {"date": "2022-05-25", "close": 2.35, "volume": 26608.0}, {"date": "2022-05-26", "close": 2.875, "volume": 84930.0}, {"date": "2022-05-27", "close": 2.975, "volume": 42597.0}, {"date": "2022-05-31", "close": 2.825, "volume": 17540.0}, {"date": "2022-06-01", "close": 2.7, "volume": 10575.0}, {"date": "2022-06-02", "close": 2.8125, "volume": 7214.0}, {"date": "2022-06-03", "close": 2.75, "volume": 19917.0}, {"date": "2022-06-06", "close": 2.75, "volume": 15505.0}, {"date": "2022-06-07", "close": 2.725, "volume": 15844.0}, {"date": "2022-06-08", "close": 2.775, "volume": 3638.0}, {"date": "2022-06-09", "close": 2.55, "volume": 27161.0}, {"date": "2022-06-10", "close": 2.8, "volume": 25127.0}, {"date": "2022-06-13", "close": 2.65, "volume": 25027.0}, {"date": "2022-06-14", "close": 2.525, "volume": 19904.0}, {"date": "2022-06-15", "close": 2.4878, "volume": 13424.0}, {"date": "2022-06-16", "close": 2.5488, "volume": 12393.0}, {"date": "2022-06-17", "close": 2.525, "volume": 12189.0}, {"date": "2022-06-21", "close": 2.5, "volume": 12430.0}, {"date": "2022-06-22", "close": 2.3453, "volume": 25480.0}, {"date": "2022-06-23", "close": 2.175, "volume": 13973.0}, {"date": "2022-06-24", "close": 2.4, "volume": 24952.0}, {"date": "2022-06-27", "close": 2.3747, "volume": 13808.0}, {"date": "2022-06-28", "close": 2.4248, "volume": 9896.0}, {"date": "2022-06-29", "close": 2.4535, "volume": 32445.0}, {"date": "2022-06-30", "close": 2.5248, "volume": 52557.0}, {"date": "2022-07-01", "close": 2.5248, "volume": 15539.0}, {"date": "2022-07-05", "close": 2.4, "volume": 47626.0}, {"date": "2022-07-06", "close": 2.0025, "volume": 37602.0}, {"date": "2022-07-07", "close": 2.209, "volume": 15402.0}, {"date": "2022-07-08", "close": 2.1919, "volume": 6069.0}, {"date": "2022-07-11", "close": 2.0918, "volume": 8562.0}, {"date": "2022-07-12", "close": 1.8898, "volume": 59754.0}, {"date": "2022-07-13", "close": 1.863, "volume": 23061.0}, {"date": "2022-07-14", "close": 1.75, "volume": 45177.0}, {"date": "2022-07-15", "close": 1.698, "volume": 45193.0}, {"date": "2022-07-18", "close": 1.75, "volume": 18518.0}, {"date": "2022-07-19", "close": 1.7028, "volume": 14652.0}, {"date": "2022-07-20", "close": 1.63, "volume": 26154.0}, {"date": "2022-07-21", "close": 1.5998, "volume": 37722.0}, {"date": "2022-07-22", "close": 1.6558, "volume": 27232.0}, {"date": "2022-07-25", "close": 1.7385, "volume": 16956.0}, {"date": "2022-07-26", "close": 1.7915, "volume": 35248.0}, {"date": "2022-07-27", "close": 1.75, "volume": 24651.0}, {"date": "2022-07-28", "close": 1.8368, "volume": 26734.0}, {"date": "2022-07-29", "close": 1.7625, "volume": 115811.0}, {"date": "2022-08-01", "close": 1.7625, "volume": 54661.0}, {"date": "2022-08-02", "close": 1.6558, "volume": 181369.0}, {"date": "2022-08-03", "close": 1.6425, "volume": 30920.0}, {"date": "2022-08-04", "close": 1.675, "volume": 76329.0}, {"date": "2022-08-05", "close": 1.6625, "volume": 19230.0}, {"date": "2022-08-08", "close": 1.675, "volume": 45620.0}, {"date": "2022-08-09", "close": 1.6503, "volume": 20291.0}, {"date": "2022-08-10", "close": 1.7497, "volume": 29938.0}, {"date": "2022-08-11", "close": 1.6375, "volume": 38152.0}, {"date": "2022-08-12", "close": 1.7, "volume": 19878.0}, {"date": "2022-08-15", "close": 1.656, "volume": 26342.0}, {"date": "2022-08-16", "close": 1.6303, "volume": 28358.0}, {"date": "2022-08-17", "close": 1.6325, "volume": 70259.0}, {"date": "2022-08-18", "close": 1.65, "volume": 153237.0}, {"date": "2022-08-19", "close": 1.6547, "volume": 58700.0}, {"date": "2022-08-22", "close": 1.61, "volume": 53384.0}, {"date": "2022-08-23", "close": 1.6, "volume": 18056.0}, {"date": "2022-08-24", "close": 1.6393, "volume": 38846.0}, {"date": "2022-08-25", "close": 1.6375, "volume": 33824.0}, {"date": "2022-08-26", "close": 1.5875, "volume": 20034.0}, {"date": "2022-08-29", "close": 1.52, "volume": 59648.0}, {"date": "2022-08-30", "close": 1.4333, "volume": 31866.0}, {"date": "2022-08-31", "close": 1.45, "volume": 16956.0}, {"date": "2022-09-01", "close": 1.4, "volume": 19161.0}, {"date": "2022-09-02", "close": 1.4203, "volume": 40703.0}, {"date": "2022-09-06", "close": 1.4497, "volume": 23438.0}, {"date": "2022-09-07", "close": 1.5077, "volume": 16843.0}, {"date": "2022-09-08", "close": 1.4495, "volume": 12548.0}, {"date": "2022-09-09", "close": 1.4255, "volume": 40589.0}, {"date": "2022-09-12", "close": 1.525, "volume": 28548.0}, {"date": "2022-09-13", "close": 1.4768, "volume": 36600.0}, {"date": "2022-09-14", "close": 1.4997, "volume": 6148.0}, {"date": "2022-09-15", "close": 1.4625, "volume": 26208.0}, {"date": "2022-09-16", "close": 1.5023, "volume": 70795.0}, {"date": "2022-09-19", "close": 1.4733, "volume": 88835.0}, {"date": "2022-09-20", "close": 1.515, "volume": 21767.0}, {"date": "2022-09-21", "close": 1.4477, "volume": 21218.0}, {"date": "2022-09-22", "close": 1.4613, "volume": 17959.0}, {"date": "2022-09-23", "close": 1.35, "volume": 37611.0}, {"date": "2022-09-26", "close": 1.2743, "volume": 63674.0}, {"date": "2022-09-27", "close": 1.225, "volume": 57634.0}, {"date": "2022-09-28", "close": 1.3728, "volume": 29674.0}, {"date": "2022-09-29", "close": 1.35, "volume": 14871.0}, {"date": "2022-09-30", "close": 1.3272, "volume": 29937.0}, {"date": "2022-10-03", "close": 1.376, "volume": 19785.0}, {"date": "2022-10-04", "close": 1.4, "volume": 14268.0}, {"date": "2022-10-05", "close": 1.3915, "volume": 5849.0}, {"date": "2022-10-06", "close": 1.373, "volume": 27655.0}, {"date": "2022-10-07", "close": 1.3625, "volume": 19564.0}, {"date": "2022-10-10", "close": 1.3625, "volume": 28042.0}, {"date": "2022-10-11", "close": 1.355, "volume": 27886.0}, {"date": "2022-10-12", "close": 1.35, "volume": 52098.0}, {"date": "2022-10-13", "close": 1.35, "volume": 63409.0}, {"date": "2022-10-14", "close": 1.325, "volume": 18633.0}, {"date": "2022-10-17", "close": 1.4085, "volume": 15913.0}, {"date": "2022-10-18", "close": 1.444, "volume": 15856.0}, {"date": "2022-10-19", "close": 1.447, "volume": 5345.0}, {"date": "2022-10-20", "close": 1.5053, "volume": 40536.0}, {"date": "2022-10-21", "close": 1.563, "volume": 29346.0}, {"date": "2022-10-24", "close": 1.4873, "volume": 12703.0}, {"date": "2022-10-25", "close": 1.5065, "volume": 14656.0}, {"date": "2022-10-26", "close": 1.5445, "volume": 23411.0}, {"date": "2022-10-27", "close": 1.4875, "volume": 7547.0}, {"date": "2022-10-28", "close": 1.465, "volume": 10097.0}, {"date": "2022-10-31", "close": 1.475, "volume": 17635.0}, {"date": "2022-11-01", "close": 1.4668, "volume": 36683.0}, {"date": "2022-11-02", "close": 1.4125, "volume": 8920.0}, {"date": "2022-11-03", "close": 1.375, "volume": 41437.0}, {"date": "2022-11-04", "close": 1.4575, "volume": 40382.0}, {"date": "2022-11-07", "close": 1.4775, "volume": 24670.0}, {"date": "2022-11-08", "close": 1.6, "volume": 23753.0}, {"date": "2022-11-09", "close": 1.5343, "volume": 23084.0}, {"date": "2022-11-10", "close": 1.623, "volume": 63823.0}, {"date": "2022-11-11", "close": 1.7, "volume": 87759.0}, {"date": "2022-11-14", "close": 1.7028, "volume": 36823.0}, {"date": "2022-11-15", "close": 1.7125, "volume": 20512.0}, {"date": "2022-11-16", "close": 1.685, "volume": 32099.0}, {"date": "2022-11-17", "close": 1.6895, "volume": 6688.0}, {"date": "2022-11-18", "close": 1.6988, "volume": 43710.0}, {"date": "2022-11-21", "close": 1.572, "volume": 14535.0}, {"date": "2022-11-22", "close": 1.6505, "volume": 32038.0}, {"date": "2022-11-23", "close": 1.6525, "volume": 33952.0}, {"date": "2022-11-25", "close": 1.675, "volume": 9574.0}, {"date": "2022-11-28", "close": 1.575, "volume": 43463.0}, {"date": "2022-11-29", "close": 1.5902, "volume": 22540.0}, {"date": "2022-11-30", "close": 1.6503, "volume": 31636.0}, {"date": "2022-12-01", "close": 1.75, "volume": 55008.0}, {"date": "2022-12-02", "close": 1.85, "volume": 66583.0}, {"date": "2022-12-05", "close": 1.655, "volume": 73581.0}, {"date": "2022-12-06", "close": 1.6253, "volume": 52022.0}, {"date": "2022-12-07", "close": 1.6555, "volume": 27698.0}, {"date": "2022-12-08", "close": 1.6325, "volume": 21180.0}, {"date": "2022-12-09", "close": 1.55, "volume": 26950.0}, {"date": "2022-12-12", "close": 1.5473, "volume": 23136.0}, {"date": "2022-12-13", "close": 1.6312, "volume": 27067.0}, {"date": "2022-12-14", "close": 1.5253, "volume": 22314.0}, {"date": "2022-12-15", "close": 1.5513, "volume": 40678.0}, {"date": "2022-12-16", "close": 1.6075, "volume": 15370.0}, {"date": "2022-12-19", "close": 1.525, "volume": 48842.0}, {"date": "2022-12-20", "close": 1.6708, "volume": 45260.0}, {"date": "2022-12-21", "close": 1.5938, "volume": 23061.0}, {"date": "2022-12-22", "close": 1.6233, "volume": 21850.0}, {"date": "2022-12-23", "close": 1.6003, "volume": 26080.0}, {"date": "2022-12-27", "close": 1.6003, "volume": 17390.0}, {"date": "2022-12-28", "close": 1.6307, "volume": 27049.0}, {"date": "2022-12-29", "close": 1.65, "volume": 16740.0}, {"date": "2022-12-30", "close": 1.5827, "volume": 43524.0}, {"date": "2023-01-03", "close": 1.5907, "volume": 33339.0}, {"date": "2023-01-04", "close": 1.7005, "volume": 31706.0}, {"date": "2023-01-05", "close": 1.6553, "volume": 2334.0}, {"date": "2023-01-06", "close": 1.675, "volume": 30137.0}, {"date": "2023-01-09", "close": 1.625, "volume": 18322.0}, {"date": "2023-01-10", "close": 1.65, "volume": 22561.0}, {"date": "2023-01-11", "close": 1.6625, "volume": 28326.0}, {"date": "2023-01-12", "close": 1.6885, "volume": 74429.0}, {"date": "2023-01-13", "close": 1.793, "volume": 96406.0}, {"date": "2023-01-17", "close": 1.685, "volume": 58835.0}, {"date": "2023-01-18", "close": 1.765, "volume": 91330.0}, {"date": "2023-01-19", "close": 1.825, "volume": 25868.0}, {"date": "2023-01-20", "close": 1.8774, "volume": 29515.0}, {"date": "2023-01-23", "close": 1.7863, "volume": 40598.0}, {"date": "2023-01-24", "close": 1.7005, "volume": 43734.0}, {"date": "2023-01-25", "close": 1.7233, "volume": 45373.0}, {"date": "2023-01-26", "close": 1.733, "volume": 10715.0}, {"date": "2023-01-27", "close": 1.7432, "volume": 17348.0}, {"date": "2023-01-30", "close": 1.6753, "volume": 30026.0}, {"date": "2023-01-31", "close": 1.7003, "volume": 20532.0}, {"date": "2023-02-01", "close": 1.7142, "volume": 10698.0}, {"date": "2023-02-02", "close": 1.739, "volume": 23369.0}, {"date": "2023-02-03", "close": 1.675, "volume": 39724.0}, {"date": "2023-02-06", "close": 1.5905, "volume": 37813.0}, {"date": "2023-02-07", "close": 1.5502, "volume": 19945.0}, {"date": "2023-02-08", "close": 1.5673, "volume": 20588.0}, {"date": "2023-02-09", "close": 1.5427, "volume": 18633.0}, {"date": "2023-02-10", "close": 1.5495, "volume": 15462.0}, {"date": "2023-02-13", "close": 1.5002, "volume": 20266.0}, {"date": "2023-02-14", "close": 1.5905, "volume": 22960.0}, {"date": "2023-02-15", "close": 1.5748, "volume": 24581.0}, {"date": "2023-02-16", "close": 1.55, "volume": 18177.0}, {"date": "2023-02-17", "close": 1.45, "volume": 36311.0}, {"date": "2023-02-21", "close": 1.5, "volume": 26424.0}, {"date": "2023-02-22", "close": 1.45, "volume": 21127.0}, {"date": "2023-02-23", "close": 1.477, "volume": 9460.0}, {"date": "2023-02-24", "close": 1.4128, "volume": 34557.0}, {"date": "2023-02-27", "close": 1.35, "volume": 53624.0}, {"date": "2023-02-28", "close": 1.3, "volume": 166039.0}, {"date": "2023-03-01", "close": 1.3425, "volume": 26973.0}, {"date": "2023-03-02", "close": 1.3855, "volume": 36606.0}, {"date": "2023-03-03", "close": 1.3995, "volume": 35300.0}, {"date": "2023-03-06", "close": 1.35, "volume": 24772.0}, {"date": "2023-03-07", "close": 1.2477, "volume": 46386.0}, {"date": "2023-03-08", "close": 1.25, "volume": 48641.0}, {"date": "2023-03-09", "close": 1.1908, "volume": 33591.0}, {"date": "2023-03-10", "close": 1.2965, "volume": 63060.0}, {"date": "2023-03-13", "close": 1.318, "volume": 55408.0}, {"date": "2023-03-14", "close": 1.3312, "volume": 44280.0}, {"date": "2023-03-15", "close": 1.3, "volume": 45399.0}, {"date": "2023-03-16", "close": 1.275, "volume": 31787.0}, {"date": "2023-03-17", "close": 1.4, "volume": 37286.0}, {"date": "2023-03-20", "close": 1.375, "volume": 66632.0}, {"date": "2023-03-21", "close": 1.275, "volume": 25806.0}, {"date": "2023-03-22", "close": 1.2595, "volume": 47834.0}, {"date": "2023-03-23", "close": 1.3185, "volume": 44125.0}, {"date": "2023-03-24", "close": 1.3098, "volume": 42763.0}, {"date": "2023-03-27", "close": 1.275, "volume": 19759.0}, {"date": "2023-03-28", "close": 1.267, "volume": 52850.0}, {"date": "2023-03-29", "close": 1.2505, "volume": 22510.0}, {"date": "2023-03-30", "close": 1.2878, "volume": 30309.0}, {"date": "2023-03-31", "close": 1.3698, "volume": 12812.0}, {"date": "2023-04-03", "close": 1.265, "volume": 48606.0}, {"date": "2023-04-04", "close": 1.3638, "volume": 42631.0}, {"date": "2023-04-05", "close": 1.3, "volume": 28613.0}, {"date": "2023-04-06", "close": 1.3025, "volume": 25208.0}, {"date": "2023-04-10", "close": 1.3, "volume": 36136.0}, {"date": "2023-04-11", "close": 1.375, "volume": 25204.0}, {"date": "2023-04-12", "close": 1.4035, "volume": 42071.0}, {"date": "2023-04-13", "close": 1.425, "volume": 73343.0}, {"date": "2023-04-14", "close": 1.4283, "volume": 136056.0}, {"date": "2023-04-17", "close": 1.4377, "volume": 149756.0}, {"date": "2023-04-18", "close": 1.6, "volume": 93004.0}, {"date": "2023-04-19", "close": 1.5293, "volume": 112678.0}, {"date": "2023-04-20", "close": 1.45, "volume": 14739.0}, {"date": "2023-04-21", "close": 1.483, "volume": 51632.0}, {"date": "2023-04-24", "close": 1.4902, "volume": 25427.0}, {"date": "2023-04-25", "close": 1.4743, "volume": 5270.0}, {"date": "2023-04-26", "close": 1.3748, "volume": 24219.0}, {"date": "2023-04-27", "close": 1.369, "volume": 11162.0}, {"date": "2023-04-28", "close": 1.3525, "volume": 35851.0}, {"date": "2023-05-01", "close": 1.3123, "volume": 56362.0}, {"date": "2023-05-02", "close": 1.291, "volume": 40308.0}, {"date": "2023-05-03", "close": 1.3015, "volume": 17016.0}, {"date": "2023-05-04", "close": 1.35, "volume": 23354.0}, {"date": "2023-05-05", "close": 1.424, "volume": 25920.0}, {"date": "2023-05-08", "close": 1.4577, "volume": 6976.0}, {"date": "2023-05-09", "close": 1.4, "volume": 56946.0}, {"date": "2023-05-10", "close": 1.2668, "volume": 84084.0}, {"date": "2023-05-11", "close": 1.25, "volume": 36359.0}, {"date": "2023-05-12", "close": 1.175, "volume": 103468.0}, {"date": "2023-05-15", "close": 1.2498, "volume": 67718.0}, {"date": "2023-05-16", "close": 1.2223, "volume": 43084.0}, {"date": "2023-05-17", "close": 1.225, "volume": 42810.0}, {"date": "2023-05-18", "close": 1.2132, "volume": 48550.0}, {"date": "2023-05-19", "close": 1.2535, "volume": 22429.0}, {"date": "2023-05-22", "close": 1.2535, "volume": 43420.0}, {"date": "2023-05-23", "close": 1.221, "volume": 49877.0}, {"date": "2023-05-24", "close": 1.1378, "volume": 41306.0}, {"date": "2023-05-25", "close": 1.1443, "volume": 46781.0}, {"date": "2023-05-26", "close": 1.15, "volume": 78948.0}, {"date": "2023-05-30", "close": 1.12, "volume": 52964.0}, {"date": "2023-05-31", "close": 1.13, "volume": 43308.0}, {"date": "2023-06-01", "close": 1.13, "volume": 37891.0}, {"date": "2023-06-02", "close": 1.11, "volume": 43385.0}, {"date": "2023-06-05", "close": 1.07, "volume": 19889.0}, {"date": "2023-06-06", "close": 1.0, "volume": 120801.0}, {"date": "2023-06-07", "close": 1.03, "volume": 78018.0}, {"date": "2023-06-08", "close": 0.99, "volume": 46024.0}, {"date": "2023-06-09", "close": 1.0276, "volume": 49031.0}, {"date": "2023-06-12", "close": 0.9651, "volume": 49697.0}, {"date": "2023-06-13", "close": 0.95, "volume": 49023.0}, {"date": "2023-06-14", "close": 0.9375, "volume": 61631.0}, {"date": "2023-06-15", "close": 0.9465, "volume": 30770.0}, {"date": "2023-06-16", "close": 0.9386, "volume": 42313.0}, {"date": "2023-06-20", "close": 0.94, "volume": 90179.0}, {"date": "2023-06-21", "close": 0.9281, "volume": 29997.0}, {"date": "2023-06-22", "close": 0.9549, "volume": 34740.0}, {"date": "2023-06-23", "close": 0.9505, "volume": 46382.0}, {"date": "2023-06-26", "close": 0.94, "volume": 26152.0}, {"date": "2023-06-27", "close": 0.9373, "volume": 17827.0}, {"date": "2023-06-28", "close": 1.05, "volume": 219627.0}, {"date": "2023-06-29", "close": 1.07, "volume": 32646.0}, {"date": "2023-06-30", "close": 1.0939, "volume": 60104.0}, {"date": "2023-07-03", "close": 1.0939, "volume": 47842.0}, {"date": "2023-07-05", "close": 1.11, "volume": 30646.0}, {"date": "2023-07-06", "close": 1.04, "volume": 51717.0}, {"date": "2023-07-07", "close": 1.05, "volume": 18659.0}, {"date": "2023-07-10", "close": 1.09, "volume": 20935.0}, {"date": "2023-07-11", "close": 1.09, "volume": 15134.0}, {"date": "2023-07-12", "close": 1.07, "volume": 84033.0}, {"date": "2023-07-13", "close": 1.04, "volume": 43010.0}, {"date": "2023-07-14", "close": 1.03, "volume": 56744.0}, {"date": "2023-07-17", "close": 1.0, "volume": 27865.0}, {"date": "2023-07-18", "close": 0.968, "volume": 89245.0}, {"date": "2023-07-19", "close": 1.0, "volume": 133561.0}, {"date": "2023-07-20", "close": 0.948, "volume": 47498.0}, {"date": "2023-07-21", "close": 0.9385, "volume": 44252.0}, {"date": "2023-07-24", "close": 0.9335, "volume": 49082.0}, {"date": "2023-07-25", "close": 0.9022, "volume": 45709.0}, {"date": "2023-07-26", "close": 0.895, "volume": 60215.0}, {"date": "2023-07-27", "close": 0.9122, "volume": 170664.0}, {"date": "2023-07-28", "close": 0.9459, "volume": 40142.0}, {"date": "2023-07-31", "close": 0.95, "volume": 23243.0}, {"date": "2023-08-01", "close": 0.9456, "volume": 27031.0}, {"date": "2023-08-02", "close": 0.9004, "volume": 29958.0}, {"date": "2023-08-03", "close": 0.8858, "volume": 83542.0}, {"date": "2023-08-04", "close": 0.911, "volume": 14050.0}, {"date": "2023-08-07", "close": 0.91, "volume": 33912.0}, {"date": "2023-08-08", "close": 0.891, "volume": 24441.0}, {"date": "2023-08-09", "close": 0.9222, "volume": 28136.0}, {"date": "2023-08-10", "close": 0.8879, "volume": 57021.0}, {"date": "2023-08-11", "close": 0.8595, "volume": 46221.0}, {"date": "2023-08-14", "close": 0.8481, "volume": 54472.0}, {"date": "2023-08-15", "close": 0.862, "volume": 8502.0}, {"date": "2023-08-16", "close": 0.86, "volume": 7425.0}, {"date": "2023-08-17", "close": 0.842, "volume": 13838.0}, {"date": "2023-08-18", "close": 0.86, "volume": 19318.0}, {"date": "2023-08-21", "close": 0.8781, "volume": 19352.0}, {"date": "2023-08-22", "close": 0.9291, "volume": 63446.0}, {"date": "2023-08-23", "close": 0.94, "volume": 50596.0}, {"date": "2023-08-24", "close": 0.8949, "volume": 23674.0}, {"date": "2023-08-25", "close": 0.9004, "volume": 11241.0}, {"date": "2023-08-28", "close": 0.918, "volume": 23452.0}, {"date": "2023-08-29", "close": 0.922, "volume": 46744.0}, {"date": "2023-08-30", "close": 0.971, "volume": 16606.0}, {"date": "2023-08-31", "close": 0.904, "volume": 49679.0}, {"date": "2023-09-01", "close": 0.8811, "volume": 42429.0}, {"date": "2023-09-05", "close": 0.8971, "volume": 40629.0}, {"date": "2023-09-06", "close": 0.9039, "volume": 33032.0}, {"date": "2023-09-07", "close": 0.8811, "volume": 56169.0}, {"date": "2023-09-08", "close": 0.965, "volume": 33311.0}, {"date": "2023-09-11", "close": 0.9238, "volume": 40423.0}, {"date": "2023-09-12", "close": 0.9211, "volume": 29143.0}, {"date": "2023-09-13", "close": 0.9002, "volume": 36538.0}, {"date": "2023-09-14", "close": 0.89, "volume": 140037.0}, {"date": "2023-09-15", "close": 0.8997, "volume": 122099.0}, {"date": "2023-09-18", "close": 0.9, "volume": 29978.0}, {"date": "2023-09-19", "close": 0.88, "volume": 65315.0}, {"date": "2023-09-20", "close": 0.8916, "volume": 113588.0}, {"date": "2023-09-21", "close": 0.856, "volume": 45948.0}, {"date": "2023-09-22", "close": 0.86, "volume": 60615.0}, {"date": "2023-09-25", "close": 0.88, "volume": 12015.0}, {"date": "2023-09-26", "close": 0.82, "volume": 60157.0}, {"date": "2023-09-27", "close": 0.802, "volume": 52756.0}, {"date": "2023-09-28", "close": 0.8286, "volume": 40312.0}, {"date": "2023-09-29", "close": 0.844, "volume": 59443.0}, {"date": "2023-10-02", "close": 0.781, "volume": 82166.0}, {"date": "2023-10-03", "close": 0.79, "volume": 25697.0}, {"date": "2023-10-04", "close": 0.778, "volume": 123495.0}, {"date": "2023-10-05", "close": 0.7966, "volume": 24745.0}, {"date": "2023-10-06", "close": 0.82, "volume": 15599.0}, {"date": "2023-10-09", "close": 0.82, "volume": 11839.0}, {"date": "2023-10-10", "close": 0.803, "volume": 39441.0}, {"date": "2023-10-11", "close": 0.7701, "volume": 8661.0}, {"date": "2023-10-12", "close": 0.7601, "volume": 13915.0}, {"date": "2023-10-13", "close": 0.8274, "volume": 108622.0}, {"date": "2023-10-16", "close": 0.83, "volume": 39816.0}, {"date": "2023-10-17", "close": 0.8107, "volume": 58066.0}, {"date": "2023-10-18", "close": 0.818, "volume": 13621.0}, {"date": "2023-10-19", "close": 0.79, "volume": 25645.0}, {"date": "2023-10-20", "close": 0.7781, "volume": 70937.0}, {"date": "2023-10-23", "close": 0.7854, "volume": 121749.0}, {"date": "2023-10-24", "close": 0.799, "volume": 103670.0}, {"date": "2023-10-25", "close": 0.7283, "volume": 76592.0}, {"date": "2023-10-26", "close": 0.7199, "volume": 37774.0}, {"date": "2023-10-27", "close": 0.74, "volume": 25928.0}, {"date": "2023-10-30", "close": 0.7338, "volume": 26510.0}, {"date": "2023-10-31", "close": 0.741, "volume": 18563.0}, {"date": "2023-11-01", "close": 0.7492, "volume": 9904.0}, {"date": "2023-11-02", "close": 0.7228, "volume": 101483.0}, {"date": "2023-11-03", "close": 0.735, "volume": 38691.0}, {"date": "2023-11-06", "close": 0.7176, "volume": 32641.0}, {"date": "2023-11-07", "close": 0.7158, "volume": 27041.0}, {"date": "2023-11-08", "close": 0.716, "volume": 52285.0}, {"date": "2023-11-09", "close": 0.7368, "volume": 12070.0}, {"date": "2023-11-10", "close": 0.7249, "volume": 24964.0}, {"date": "2023-11-13", "close": 0.715, "volume": 40034.0}, {"date": "2023-11-14", "close": 0.705, "volume": 46680.0}, {"date": "2023-11-15", "close": 0.705, "volume": 48107.0}, {"date": "2023-11-16", "close": 0.7185, "volume": 25989.0}, {"date": "2023-11-17", "close": 0.6949, "volume": 26776.0}, {"date": "2023-11-20", "close": 0.692, "volume": 58759.0}, {"date": "2023-11-21", "close": 0.6939, "volume": 31648.0}, {"date": "2023-11-22", "close": 0.6937, "volume": 63658.0}, {"date": "2023-11-24", "close": 0.7023, "volume": 8043.0}, {"date": "2023-11-27", "close": 0.8, "volume": 130166.0}, {"date": "2023-11-28", "close": 0.8489, "volume": 60666.0}, {"date": "2023-11-29", "close": 0.8935, "volume": 95850.0}, {"date": "2023-11-30", "close": 0.8525, "volume": 35136.0}, {"date": "2023-12-01", "close": 0.921, "volume": 111484.0}, {"date": "2023-12-04", "close": 0.97, "volume": 276017.0}, {"date": "2023-12-05", "close": 0.9388, "volume": 57346.0}, {"date": "2023-12-06", "close": 0.9443, "volume": 57432.0}, {"date": "2023-12-07", "close": 0.94, "volume": 50075.0}, {"date": "2023-12-08", "close": 0.9487, "volume": 27156.0}, {"date": "2023-12-11", "close": 0.92, "volume": 55665.0}, {"date": "2023-12-12", "close": 0.835, "volume": 182378.0}, {"date": "2023-12-13", "close": 0.861, "volume": 93416.0}, {"date": "2023-12-14", "close": 0.9402, "volume": 55367.0}, {"date": "2023-12-15", "close": 0.9896, "volume": 64595.0}, {"date": "2023-12-18", "close": 1.035, "volume": 123575.0}, {"date": "2023-12-19", "close": 1.05, "volume": 92095.0}, {"date": "2023-12-20", "close": 1.02, "volume": 134996.0}, {"date": "2023-12-21", "close": 1.02, "volume": 81913.0}, {"date": "2023-12-22", "close": 1.1299, "volume": 93604.0}, {"date": "2023-12-26", "close": 1.1299, "volume": 43418.0}, {"date": "2023-12-27", "close": 1.08, "volume": 90389.0}, {"date": "2023-12-28", "close": 1.06, "volume": 60730.0}, {"date": "2023-12-29", "close": 1.06, "volume": 64164.0}, {"date": "2024-01-02", "close": 1.02, "volume": 81412.0}, {"date": "2024-01-03", "close": 1.02, "volume": 74015.0}, {"date": "2024-01-04", "close": 1.02, "volume": 69382.0}, {"date": "2024-01-05", "close": 0.9808, "volume": 69183.0}, {"date": "2024-01-08", "close": 0.972, "volume": 101564.0}, {"date": "2024-01-09", "close": 0.94, "volume": 42889.0}, {"date": "2024-01-10", "close": 0.92, "volume": 42461.0}, {"date": "2024-01-11", "close": 0.91, "volume": 45363.0}, {"date": "2024-01-12", "close": 0.9217, "volume": 138856.0}, {"date": "2024-01-16", "close": 0.89, "volume": 164759.0}, {"date": "2024-01-17", "close": 0.81, "volume": 84814.0}, {"date": "2024-01-18", "close": 0.795, "volume": 31492.0}, {"date": "2024-01-19", "close": 0.8386, "volume": 40210.0}, {"date": "2024-01-22", "close": 0.8422, "volume": 27161.0}, {"date": "2024-01-23", "close": 0.867, "volume": 30279.0}, {"date": "2024-01-24", "close": 0.86, "volume": 23198.0}, {"date": "2024-01-25", "close": 0.85, "volume": 29015.0}, {"date": "2024-01-26", "close": 0.8402, "volume": 23779.0}, {"date": "2024-01-29", "close": 0.867, "volume": 66573.0}, {"date": "2024-01-30", "close": 0.861, "volume": 41612.0}, {"date": "2024-01-31", "close": 0.85, "volume": 49827.0}, {"date": "2024-02-01", "close": 0.8643, "volume": 21462.0}, {"date": "2024-02-02", "close": 0.8639, "volume": 35363.0}, {"date": "2024-02-05", "close": 0.8501, "volume": 15775.0}, {"date": "2024-02-06", "close": 0.843, "volume": 20025.0}, {"date": "2024-02-07", "close": 0.85, "volume": 7770.0}, {"date": "2024-02-08", "close": 0.8057, "volume": 76086.0}, {"date": "2024-02-09", "close": 0.7901, "volume": 108408.0}, {"date": "2024-02-12", "close": 0.8, "volume": 43290.0}, {"date": "2024-02-13", "close": 0.7598, "volume": 98811.0}, {"date": "2024-02-14", "close": 0.76, "volume": 58262.0}, {"date": "2024-02-15", "close": 0.78, "volume": 86062.0}, {"date": "2024-02-16", "close": 0.8, "volume": 31259.0}, {"date": "2024-02-20", "close": 0.8, "volume": 27838.0}, {"date": "2024-02-21", "close": 0.767, "volume": 36048.0}, {"date": "2024-02-22", "close": 0.7356, "volume": 131587.0}, {"date": "2024-02-23", "close": 0.7201, "volume": 26096.0}, {"date": "2024-02-26", "close": 0.7006, "volume": 97927.0}, {"date": "2024-02-27", "close": 0.7042, "volume": 62536.0}, {"date": "2024-02-28", "close": 0.7008, "volume": 87367.0}, {"date": "2024-02-29", "close": 0.71, "volume": 45682.0}, {"date": "2024-03-01", "close": 0.7113, "volume": 126395.0}, {"date": "2024-03-04", "close": 0.7512, "volume": 417388.0}, {"date": "2024-03-05", "close": 0.7406, "volume": 229268.0}, {"date": "2024-03-06", "close": 0.693, "volume": 948820.0}, {"date": "2024-03-07", "close": 0.7199, "volume": 196134.0}, {"date": "2024-03-08", "close": 0.8, "volume": 199319.0}, {"date": "2024-03-11", "close": 0.8, "volume": 204923.0}, {"date": "2024-03-12", "close": 0.7745, "volume": 342616.0}, {"date": "2024-03-13", "close": 0.796, "volume": 53641.0}, {"date": "2024-03-14", "close": 0.802, "volume": 109282.0}, {"date": "2024-03-15", "close": 0.76, "volume": 83123.0}, {"date": "2024-03-18", "close": 0.737, "volume": 143754.0}, {"date": "2024-03-19", "close": 0.73, "volume": 33825.0}, {"date": "2024-03-20", "close": 0.7282, "volume": 130933.0}, {"date": "2024-03-21", "close": 0.7179, "volume": 99832.0}, {"date": "2024-03-22", "close": 0.715, "volume": 232552.0}, {"date": "2024-03-25", "close": 0.7, "volume": 51578.0}, {"date": "2024-03-26", "close": 0.7007, "volume": 71169.0}, {"date": "2024-03-27", "close": 0.707, "volume": 148725.0}, {"date": "2024-03-28", "close": 0.7101, "volume": 89735.0}, {"date": "2024-04-01", "close": 0.7345, "volume": 180166.0}, {"date": "2024-04-02", "close": 0.726, "volume": 223243.0}, {"date": "2024-04-03", "close": 0.816, "volume": 521881.0}, {"date": "2024-04-04", "close": 0.8142, "volume": 186127.0}, {"date": "2024-04-05", "close": 0.848, "volume": 264589.0}, {"date": "2024-04-08", "close": 0.865, "volume": 440124.0}, {"date": "2024-04-09", "close": 0.908, "volume": 381316.0}, {"date": "2024-04-10", "close": 0.885, "volume": 412221.0}, {"date": "2024-04-11", "close": 0.929, "volume": 177247.0}, {"date": "2024-04-12", "close": 0.884, "volume": 403097.0}, {"date": "2024-04-15", "close": 0.8489, "volume": 106335.0}, {"date": "2024-04-16", "close": 0.882, "volume": 235254.0}, {"date": "2024-04-17", "close": 0.8807, "volume": 244346.0}, {"date": "2024-04-18", "close": 0.871, "volume": 155422.0}, {"date": "2024-04-19", "close": 0.87, "volume": 145327.0}, {"date": "2024-04-22", "close": 0.83, "volume": 117113.0}, {"date": "2024-04-23", "close": 0.8437, "volume": 90519.0}, {"date": "2024-04-24", "close": 0.83, "volume": 65839.0}, {"date": "2024-04-25", "close": 0.815, "volume": 159997.0}, {"date": "2024-04-26", "close": 0.828, "volume": 41725.0}, {"date": "2024-04-29", "close": 0.791, "volume": 100280.0}, {"date": "2024-04-30", "close": 0.76, "volume": 126648.0}, {"date": "2024-05-01", "close": 0.7555, "volume": 276699.0}, {"date": "2024-05-02", "close": 0.7574, "volume": 82502.0}, {"date": "2024-05-03", "close": 0.7603, "volume": 252338.0}, {"date": "2024-05-06", "close": 0.7797, "volume": 344659.0}, {"date": "2024-05-07", "close": 0.755, "volume": 124417.0}, {"date": "2024-05-08", "close": 0.7539, "volume": 197708.0}, {"date": "2024-05-09", "close": 0.77, "volume": 200269.0}, {"date": "2024-05-10", "close": 0.7846, "volume": 257393.0}, {"date": "2024-05-13", "close": 0.756, "volume": 79396.0}, {"date": "2024-05-14", "close": 0.757, "volume": 40666.0}, {"date": "2024-05-15", "close": 0.7799, "volume": 90919.0}, {"date": "2024-05-16", "close": 0.7633, "volume": 164155.0}, {"date": "2024-05-17", "close": 0.915, "volume": 438500.0}, {"date": "2024-05-20", "close": 0.915, "volume": 508616.0}, {"date": "2024-05-21", "close": 0.8423, "volume": 232440.0}, {"date": "2024-05-22", "close": 0.8089, "volume": 136505.0}, {"date": "2024-05-23", "close": 0.823, "volume": 117881.0}, {"date": "2024-05-24", "close": 0.874, "volume": 278033.0}, {"date": "2024-05-28", "close": 0.921, "volume": 297859.0}, {"date": "2024-05-29", "close": 0.893, "volume": 136344.0}, {"date": "2024-05-30", "close": 0.9034, "volume": 126306.0}, {"date": "2024-05-31", "close": 0.9109, "volume": 175050.0}, {"date": "2024-06-03", "close": 0.8855, "volume": 33703.0}, {"date": "2024-06-04", "close": 0.8454, "volume": 115537.0}, {"date": "2024-06-05", "close": 0.9058, "volume": 362276.0}, {"date": "2024-06-06", "close": 0.93, "volume": 141227.0}, {"date": "2024-06-07", "close": 0.8935, "volume": 117916.0}, {"date": "2024-06-10", "close": 0.9125, "volume": 162024.0}, {"date": "2024-06-11", "close": 0.9288, "volume": 396128.0}, {"date": "2024-06-12", "close": 0.9348, "volume": 101350.0}, {"date": "2024-06-13", "close": 0.9051, "volume": 100631.0}, {"date": "2024-06-14", "close": 0.9174, "volume": 40319.0}, {"date": "2024-06-17", "close": 0.9335, "volume": 134659.0}, {"date": "2024-06-18", "close": 0.9796, "volume": 245581.0}, {"date": "2024-06-20", "close": 1.03, "volume": 169773.0}, {"date": "2024-06-21", "close": 0.97, "volume": 81041.0}, {"date": "2024-06-24", "close": 0.9536, "volume": 41090.0}, {"date": "2024-06-25", "close": 0.89, "volume": 67684.0}, {"date": "2024-06-26", "close": 0.88, "volume": 87664.0}, {"date": "2024-06-27", "close": 0.8937, "volume": 47979.0}, {"date": "2024-06-28", "close": 0.9101, "volume": 28620.0}, {"date": "2024-07-01", "close": 0.9101, "volume": 38289.0}, {"date": "2024-07-02", "close": 0.9099, "volume": 29374.0}, {"date": "2024-07-03", "close": 0.9291, "volume": 34273.0}, {"date": "2024-07-05", "close": 0.9565, "volume": 43155.0}, {"date": "2024-07-08", "close": 0.9377, "volume": 205139.0}, {"date": "2024-07-09", "close": 0.9, "volume": 39840.0}, {"date": "2024-07-10", "close": 0.9452, "volume": 65170.0}, {"date": "2024-07-11", "close": 0.9652, "volume": 145765.0}, {"date": "2024-07-12", "close": 1.0096, "volume": 115440.0}, {"date": "2024-07-15", "close": 1.01, "volume": 164430.0}, {"date": "2024-07-16", "close": 1.06, "volume": 236927.0}, {"date": "2024-07-17", "close": 1.04, "volume": 274084.0}, {"date": "2024-07-18", "close": 0.9913, "volume": 132753.0}, {"date": "2024-07-19", "close": 0.9868, "volume": 124069.0}, {"date": "2024-07-22", "close": 1.01, "volume": 98690.0}, {"date": "2024-07-23", "close": 1.04, "volume": 102131.0}, {"date": "2024-07-24", "close": 1.05, "volume": 78521.0}, {"date": "2024-07-25", "close": 1.01, "volume": 136436.0}, {"date": "2024-07-26", "close": 1.08, "volume": 139256.0}, {"date": "2024-07-29", "close": 0.89, "volume": 950039.0}, {"date": "2024-07-30", "close": 0.92, "volume": 345687.0}, {"date": "2024-07-31", "close": 0.9282, "volume": 180950.0}, {"date": "2024-08-01", "close": 0.8913, "volume": 252929.0}, {"date": "2024-08-02", "close": 0.83, "volume": 291120.0}, {"date": "2024-08-05", "close": 0.83, "volume": 236397.0}, {"date": "2024-08-06", "close": 0.81, "volume": 43683.0}, {"date": "2024-08-07", "close": 0.809, "volume": 62167.0}, {"date": "2024-08-08", "close": 0.82, "volume": 109883.0}, {"date": "2024-08-09", "close": 0.8174, "volume": 76475.0}, {"date": "2024-08-12", "close": 0.88, "volume": 118700.0}, {"date": "2024-08-13", "close": 0.882, "volume": 85279.0}, {"date": "2024-08-14", "close": 0.845, "volume": 66043.0}, {"date": "2024-08-15", "close": 0.888, "volume": 84996.0}, {"date": "2024-08-16", "close": 0.9299, "volume": 144275.0}, {"date": "2024-08-19", "close": 0.957, "volume": 309695.0}, {"date": "2024-08-20", "close": 0.9446, "volume": 101596.0}, {"date": "2024-08-21", "close": 0.9534, "volume": 125611.0}, {"date": "2024-08-22", "close": 0.9451, "volume": 91608.0}, {"date": "2024-08-23", "close": 0.9733, "volume": 87979.0}, {"date": "2024-08-26", "close": 0.99, "volume": 125060.0}, {"date": "2024-08-27", "close": 0.98, "volume": 141678.0}, {"date": "2024-08-28", "close": 0.9592, "volume": 101682.0}, {"date": "2024-08-29", "close": 0.965, "volume": 111388.0}, {"date": "2024-08-30", "close": 0.9574, "volume": 58583.0}, {"date": "2024-09-03", "close": 0.91, "volume": 168519.0}, {"date": "2024-09-04", "close": 0.9198, "volume": 71592.0}, {"date": "2024-09-05", "close": 0.9426, "volume": 72756.0}, {"date": "2024-09-06", "close": 0.8999, "volume": 86205.0}, {"date": "2024-09-09", "close": 0.8781, "volume": 119788.0}, {"date": "2024-09-10", "close": 0.8849, "volume": 102691.0}, {"date": "2024-09-11", "close": 0.8971, "volume": 85991.0}, {"date": "2024-09-12", "close": 0.9553, "volume": 100943.0}, {"date": "2024-09-13", "close": 0.9501, "volume": 142504.0}, {"date": "2024-09-16", "close": 0.97, "volume": 82155.0}, {"date": "2024-09-17", "close": 0.94, "volume": 230624.0}, {"date": "2024-09-18", "close": 0.92, "volume": 117380.0}, {"date": "2024-09-19", "close": 0.9537, "volume": 97622.0}, {"date": "2024-09-20", "close": 0.9516, "volume": 202509.0}, {"date": "2024-09-23", "close": 0.9629, "volume": 142303.0}, {"date": "2024-09-24", "close": 0.9937, "volume": 175262.0}, {"date": "2024-09-25", "close": 1.01, "volume": 146680.0}, {"date": "2024-09-26", "close": 1.0199, "volume": 100669.0}, {"date": "2024-09-27", "close": 0.97, "volume": 174770.0}, {"date": "2024-09-30", "close": 0.9799, "volume": 76175.0}, {"date": "2024-10-01", "close": 0.9833, "volume": 64051.0}, {"date": "2024-10-02", "close": 1.0, "volume": 69582.0}, {"date": "2024-10-03", "close": 0.9856, "volume": 86356.0}, {"date": "2024-10-04", "close": 1.01, "volume": 103021.0}, {"date": "2024-10-07", "close": 0.97, "volume": 71567.0}, {"date": "2024-10-08", "close": 0.96, "volume": 136804.0}, {"date": "2024-10-09", "close": 0.94, "volume": 62226.0}, {"date": "2024-10-10", "close": 0.9899, "volume": 151025.0}, {"date": "2024-10-11", "close": 1.025, "volume": 56195.0}, {"date": "2024-10-14", "close": 1.025, "volume": 51768.0}, {"date": "2024-10-15", "close": 1.0077, "volume": 140294.0}, {"date": "2024-10-16", "close": 1.01, "volume": 153791.0}, {"date": "2024-10-17", "close": 1.05, "volume": 257319.0}, {"date": "2024-10-18", "close": 1.1, "volume": 648149.0}, {"date": "2024-10-21", "close": 1.1, "volume": 1097426.0}, {"date": "2024-10-22", "close": 1.26, "volume": 668756.0}, {"date": "2024-10-23", "close": 1.24, "volume": 665646.0}, {"date": "2024-10-24", "close": 1.2, "volume": 229151.0}, {"date": "2024-10-25", "close": 1.21, "volume": 234989.0}, {"date": "2024-10-28", "close": 1.21, "volume": 294557.0}, {"date": "2024-10-29", "close": 1.23, "volume": 307767.0}, {"date": "2024-10-30", "close": 1.19, "volume": 191966.0}, {"date": "2024-10-31", "close": 1.13, "volume": 393472.0}, {"date": "2024-11-01", "close": 1.11, "volume": 197744.0}, {"date": "2024-11-04", "close": 1.08, "volume": 324971.0}, {"date": "2024-11-05", "close": 1.08, "volume": 347424.0}, {"date": "2024-11-06", "close": 1.07, "volume": 289742.0}, {"date": "2024-11-07", "close": 1.09, "volume": 146766.0}, {"date": "2024-11-08", "close": 1.02, "volume": 260565.0}, {"date": "2024-11-11", "close": 1.0, "volume": 284570.0}, {"date": "2024-11-12", "close": 0.99, "volume": 124732.0}, {"date": "2024-11-13", "close": 0.932, "volume": 311402.0}, {"date": "2024-11-14", "close": 0.9, "volume": 465699.0}, {"date": "2024-11-15", "close": 0.9099, "volume": 145366.0}, {"date": "2024-11-18", "close": 0.99, "volume": 191515.0}, {"date": "2024-11-19", "close": 0.97, "volume": 209422.0}, {"date": "2024-11-20", "close": 0.97, "volume": 142194.0}, {"date": "2024-11-21", "close": 0.9334, "volume": 177996.0}, {"date": "2024-11-22", "close": 0.9308, "volume": 264647.0}, {"date": "2024-11-25", "close": 0.8978, "volume": 148417.0}, {"date": "2024-11-26", "close": 0.91, "volume": 183084.0}, {"date": "2024-11-27", "close": 0.8998, "volume": 184408.0}, {"date": "2024-11-29", "close": 0.9319, "volume": 412806.0}, {"date": "2024-12-02", "close": 0.9178, "volume": 502291.0}, {"date": "2024-12-03", "close": 0.903, "volume": 389025.0}, {"date": "2024-12-04", "close": 0.894, "volume": 310999.0}, {"date": "2024-12-05", "close": 0.917, "volume": 795520.0}, {"date": "2024-12-06", "close": 0.93, "volume": 489096.0}, {"date": "2024-12-09", "close": 0.9725, "volume": 421263.0}, {"date": "2024-12-10", "close": 0.9949, "volume": 313969.0}, {"date": "2024-12-11", "close": 1.0, "volume": 264564.0}, {"date": "2024-12-12", "close": 0.9771, "volume": 279776.0}, {"date": "2024-12-13", "close": 0.9399, "volume": 346089.0}, {"date": "2024-12-16", "close": 0.9437, "volume": 198229.0}, {"date": "2024-12-17", "close": 0.9223, "volume": 212951.0}, {"date": "2024-12-18", "close": 0.8757, "volume": 487367.0}, {"date": "2024-12-19", "close": 0.881, "volume": 281230.0}, {"date": "2024-12-20", "close": 0.9003, "volume": 259929.0}, {"date": "2024-12-23", "close": 0.8846, "volume": 148563.0}, {"date": "2024-12-24", "close": 0.89, "volume": 55983.0}, {"date": "2024-12-26", "close": 0.89, "volume": 92796.0}, {"date": "2024-12-27", "close": 0.8826, "volume": 116764.0}, {"date": "2024-12-30", "close": 0.8699, "volume": 243729.0}, {"date": "2024-12-31", "close": 0.8699, "volume": 185126.0}, {"date": "2025-01-02", "close": 0.9, "volume": 170598.0}, {"date": "2025-01-03", "close": 0.8999, "volume": 120328.0}, {"date": "2025-01-06", "close": 0.8934, "volume": 485153.0}, {"date": "2025-01-07", "close": 0.885, "volume": 236589.0}, {"date": "2025-01-08", "close": 0.8838, "volume": 159898.0}, {"date": "2025-01-10", "close": 0.8698, "volume": 426217.0}, {"date": "2025-01-13", "close": 0.8337, "volume": 317918.0}, {"date": "2025-01-14", "close": 0.821, "volume": 129530.0}, {"date": "2025-01-15", "close": 0.82, "volume": 343513.0}, {"date": "2025-01-16", "close": 0.801, "volume": 256352.0}, {"date": "2025-01-17", "close": 0.7982, "volume": 247482.0}, {"date": "2025-01-21", "close": 0.824, "volume": 608944.0}, {"date": "2025-01-22", "close": 0.8282, "volume": 453880.0}, {"date": "2025-01-23", "close": 0.93, "volume": 1673524.0}, {"date": "2025-01-24", "close": 0.95, "volume": 700045.0}, {"date": "2025-01-27", "close": 0.953, "volume": 363172.0}, {"date": "2025-01-28", "close": 1.01, "volume": 390341.0}, {"date": "2025-01-29", "close": 1.06, "volume": 647011.0}, {"date": "2025-01-30", "close": 1.035, "volume": 700441.0}, {"date": "2025-01-31", "close": 1.05, "volume": 386984.0}, {"date": "2025-02-03", "close": 1.06, "volume": 362459.0}, {"date": "2025-02-04", "close": 1.12, "volume": 452623.0}, {"date": "2025-02-05", "close": 1.16, "volume": 455457.0}, {"date": "2025-02-06", "close": 1.13, "volume": 467318.0}, {"date": "2025-02-07", "close": 1.12, "volume": 228888.0}, {"date": "2025-02-10", "close": 1.17, "volume": 844190.0}, {"date": "2025-02-11", "close": 1.155, "volume": 289643.0}, {"date": "2025-02-12", "close": 1.24, "volume": 510176.0}, {"date": "2025-02-13", "close": 1.27, "volume": 475996.0}, {"date": "2025-02-14", "close": 1.2, "volume": 413442.0}, {"date": "2025-02-18", "close": 1.25, "volume": 331558.0}, {"date": "2025-02-19", "close": 1.18, "volume": 416535.0}, {"date": "2025-02-20", "close": 1.21, "volume": 253753.0}, {"date": "2025-02-21", "close": 1.15, "volume": 477591.0}, {"date": "2025-02-24", "close": 1.12, "volume": 429563.0}, {"date": "2025-02-25", "close": 1.1, "volume": 568729.0}, {"date": "2025-02-26", "close": 1.13, "volume": 146979.0}, {"date": "2025-02-27", "close": 1.07, "volume": 180548.0}, {"date": "2025-02-28", "close": 1.09, "volume": 251930.0}, {"date": "2025-03-03", "close": 1.06, "volume": 295363.0}, {"date": "2025-03-04", "close": 1.055, "volume": 359965.0}, {"date": "2025-03-05", "close": 1.1, "volume": 572417.0}, {"date": "2025-03-06", "close": 1.085, "volume": 412435.0}, {"date": "2025-03-07", "close": 1.1, "volume": 215668.0}, {"date": "2025-03-10", "close": 1.07, "volume": 258356.0}, {"date": "2025-03-11", "close": 1.085, "volume": 279389.0}, {"date": "2025-03-12", "close": 1.17, "volume": 377672.0}, {"date": "2025-03-13", "close": 1.27, "volume": 779654.0}, {"date": "2025-03-14", "close": 1.23, "volume": 534013.0}, {"date": "2025-03-17", "close": 1.3, "volume": 488934.0}, {"date": "2025-03-18", "close": 1.25, "volume": 742170.0}, {"date": "2025-03-19", "close": 1.22, "volume": 531418.0}, {"date": "2025-03-20", "close": 1.24, "volume": 171427.0}, {"date": "2025-03-21", "close": 1.23, "volume": 418909.0}, {"date": "2025-03-24", "close": 1.26, "volume": 523794.0}, {"date": "2025-03-25", "close": 1.35, "volume": 624228.0}, {"date": "2025-03-26", "close": 1.34, "volume": 619276.0}, {"date": "2025-03-27", "close": 1.32, "volume": 1034097.0}, {"date": "2025-03-28", "close": 1.24, "volume": 793557.0}, {"date": "2025-03-31", "close": 1.24, "volume": 730291.0}, {"date": "2025-04-01", "close": 1.22, "volume": 197146.0}, {"date": "2025-04-02", "close": 1.22, "volume": 249313.0}, {"date": "2025-04-03", "close": 1.16, "volume": 710668.0}, {"date": "2025-04-04", "close": 1.16, "volume": 1591465.0}, {"date": "2025-04-07", "close": 1.12, "volume": 746196.0}, {"date": "2025-04-08", "close": 1.14, "volume": 620834.0}, {"date": "2025-04-09", "close": 1.26, "volume": 1085006.0}, {"date": "2025-04-10", "close": 1.35, "volume": 1040277.0}, {"date": "2025-04-11", "close": 1.55, "volume": 2587999.0}, {"date": "2025-04-14", "close": 1.69, "volume": 1747883.0}, {"date": "2025-04-15", "close": 1.71, "volume": 1215267.0}, {"date": "2025-04-16", "close": 1.8, "volume": 1155058.0}, {"date": "2025-04-17", "close": 1.69, "volume": 1686101.0}, {"date": "2025-04-21", "close": 1.87, "volume": 2373720.0}, {"date": "2025-04-22", "close": 1.79, "volume": 1734520.0}, {"date": "2025-04-23", "close": 1.67, "volume": 1493185.0}, {"date": "2025-04-24", "close": 1.77, "volume": 1010216.0}, {"date": "2025-04-25", "close": 1.73, "volume": 591695.0}, {"date": "2025-04-28", "close": 1.77, "volume": 620896.0}, {"date": "2025-04-29", "close": 1.71, "volume": 1205533.0}, {"date": "2025-04-30", "close": 1.69, "volume": 2481390.0}, {"date": "2025-05-01", "close": 1.66, "volume": 1308709.0}, {"date": "2025-05-02", "close": 1.67, "volume": 1122725.0}, {"date": "2025-05-05", "close": 1.71, "volume": 1412119.0}, {"date": "2025-05-06", "close": 1.9, "volume": 3494928.0}, {"date": "2025-05-07", "close": 1.81, "volume": 1497605.0}, {"date": "2025-05-08", "close": 1.73, "volume": 1040267.0}, {"date": "2025-05-09", "close": 1.72, "volume": 1425613.0}, {"date": "2025-05-12", "close": 1.6, "volume": 1408809.0}, {"date": "2025-05-13", "close": 1.61, "volume": 522922.0}, {"date": "2025-05-14", "close": 1.53, "volume": 1096335.0}, {"date": "2025-05-15", "close": 1.48, "volume": 1182846.0}, {"date": "2025-05-16", "close": 1.49, "volume": 816797.0}, {"date": "2025-05-19", "close": 1.68, "volume": 1210785.0}, {"date": "2025-05-20", "close": 1.58, "volume": 1212847.0}, {"date": "2025-05-21", "close": 1.56, "volume": 1047724.0}, {"date": "2025-05-22", "close": 1.52, "volume": 576773.0}, {"date": "2025-05-23", "close": 1.68, "volume": 1397143.0}, {"date": "2025-05-27", "close": 1.67, "volume": 1407032.0}, {"date": "2025-05-28", "close": 1.64, "volume": 615970.0}, {"date": "2025-05-29", "close": 1.63, "volume": 423348.0}, {"date": "2025-05-30", "close": 1.62, "volume": 426825.0}, {"date": "2025-06-02", "close": 1.67, "volume": 2323722.0}, {"date": "2025-06-03", "close": 1.71, "volume": 990745.0}, {"date": "2025-06-04", "close": 1.75, "volume": 1078135.0}, {"date": "2025-06-05", "close": 1.88, "volume": 2080088.0}, {"date": "2025-06-06", "close": 1.75, "volume": 1570808.0}, {"date": "2025-06-09", "close": 1.68, "volume": 1611580.0}, {"date": "2025-06-10", "close": 1.65, "volume": 652173.0}, {"date": "2025-06-11", "close": 1.63, "volume": 1121946.0}, {"date": "2025-06-12", "close": 1.68, "volume": 1202408.0}, {"date": "2025-06-13", "close": 1.66, "volume": 657974.0}, {"date": "2025-06-16", "close": 1.64, "volume": 671675.0}, {"date": "2025-06-17", "close": 1.58, "volume": 1194469.0}, {"date": "2025-06-18", "close": 1.59, "volume": 684835.0}, {"date": "2025-06-20", "close": 1.6, "volume": 1470569.0}, {"date": "2025-06-23", "close": 1.69, "volume": 2576832.0}, {"date": "2025-06-24", "close": 1.62, "volume": 1631140.0}, {"date": "2025-06-25", "close": 1.6, "volume": 771371.0}, {"date": "2025-06-26", "close": 1.53, "volume": 1930744.0}, {"date": "2025-06-27", "close": 1.44, "volume": 1872971.0}, {"date": "2025-06-30", "close": 1.5, "volume": 1017850.0}, {"date": "2025-07-01", "close": 1.54, "volume": 1179148.0}, {"date": "2025-07-02", "close": 1.45, "volume": 1456787.0}, {"date": "2025-07-03", "close": 1.49, "volume": 404319.0}, {"date": "2025-07-07", "close": 1.55, "volume": 642208.0}, {"date": "2025-07-08", "close": 1.49, "volume": 787151.0}, {"date": "2025-07-09", "close": 1.48, "volume": 775998.0}, {"date": "2025-07-10", "close": 1.48, "volume": 551245.0}, {"date": "2025-07-11", "close": 1.47, "volume": 886824.0}, {"date": "2025-07-14", "close": 1.5, "volume": 786164.0}, {"date": "2025-07-15", "close": 1.47, "volume": 1056358.0}, {"date": "2025-07-16", "close": 1.46, "volume": 435185.0}, {"date": "2025-07-17", "close": 1.45, "volume": 494213.0}, {"date": "2025-07-18", "close": 1.43, "volume": 724549.0}, {"date": "2025-07-21", "close": 1.5, "volume": 1351103.0}, {"date": "2025-07-22", "close": 1.57, "volume": 1290817.0}, {"date": "2025-07-23", "close": 1.61, "volume": 2197726.0}, {"date": "2025-07-24", "close": 1.56, "volume": 894555.0}, {"date": "2025-07-25", "close": 1.55, "volume": 1199299.0}, {"date": "2025-07-28", "close": 1.54, "volume": 1073835.0}, {"date": "2025-07-29", "close": 1.55, "volume": 655878.0}, {"date": "2025-07-30", "close": 1.47, "volume": 1143971.0}, {"date": "2025-07-31", "close": 1.44, "volume": 487739.0}, {"date": "2025-08-01", "close": 1.48, "volume": 498201.0}, {"date": "2025-08-04", "close": 1.55, "volume": 464918.0}, {"date": "2025-08-05", "close": 1.56, "volume": 950601.0}, {"date": "2025-08-06", "close": 1.59, "volume": 613550.0}, {"date": "2025-08-07", "close": 1.58, "volume": 738201.0}, {"date": "2025-08-08", "close": 1.58, "volume": 771185.0}, {"date": "2025-08-11", "close": 1.63, "volume": 935106.0}, {"date": "2025-08-12", "close": 1.71, "volume": 1572451.0}, {"date": "2025-08-13", "close": 1.67, "volume": 930561.0}, {"date": "2025-08-14", "close": 1.68, "volume": 1063389.0}, {"date": "2025-08-15", "close": 1.79, "volume": 3876579.0}, {"date": "2025-08-18", "close": 1.92, "volume": 2573761.0}, {"date": "2025-08-19", "close": 1.84, "volume": 1451780.0}, {"date": "2025-08-20", "close": 1.87, "volume": 1018918.0}, {"date": "2025-08-21", "close": 1.92, "volume": 1271872.0}, {"date": "2025-08-22", "close": 1.97, "volume": 1374543.0}, {"date": "2025-08-25", "close": 2.04, "volume": 2961915.0}, {"date": "2025-08-26", "close": 2.13, "volume": 2234859.0}, {"date": "2025-08-27", "close": 2.11, "volume": 1966608.0}, {"date": "2025-08-28", "close": 2.16, "volume": 1608109.0}, {"date": "2025-08-29", "close": 2.29, "volume": 1609970.0}, {"date": "2025-09-02", "close": 2.46, "volume": 4343945.0}, {"date": "2025-09-03", "close": 2.41, "volume": 3302223.0}, {"date": "2025-09-04", "close": 2.43, "volume": 2182338.0}, {"date": "2025-09-05", "close": 2.56, "volume": 2484811.0}, {"date": "2025-09-08", "close": 2.59, "volume": 2369362.0}, {"date": "2025-09-09", "close": 2.63, "volume": 1621042.0}, {"date": "2025-09-10", "close": 2.72, "volume": 1825428.0}, {"date": "2025-09-11", "close": 2.66, "volume": 2284830.0}, {"date": "2025-09-12", "close": 2.68, "volume": 1503193.0}, {"date": "2025-09-15", "close": 2.8, "volume": 3038131.0}, {"date": "2025-09-16", "close": 2.6, "volume": 2752108.0}, {"date": "2025-09-17", "close": 2.67, "volume": 1934407.0}, {"date": "2025-09-18", "close": 2.71, "volume": 1494922.0}, {"date": "2025-09-19", "close": 2.93, "volume": 2650117.0}, {"date": "2025-09-22", "close": 3.06, "volume": 2544636.0}, {"date": "2025-09-23", "close": 3.04, "volume": 1835889.0}, {"date": "2025-09-24", "close": 2.84, "volume": 1859967.0}, {"date": "2025-09-25", "close": 2.74, "volume": 3126918.0}, {"date": "2025-09-26", "close": 2.95, "volume": 2939182.0}, {"date": "2025-09-29", "close": 2.97, "volume": 1885608.0}, {"date": "2025-09-30", "close": 2.95, "volume": 1936989.0}, {"date": "2025-10-01", "close": 3.17, "volume": 2925107.0}, {"date": "2025-10-02", "close": 3.11, "volume": 2271806.0}, {"date": "2025-10-03", "close": 3.15, "volume": 1812141.0}, {"date": "2025-10-06", "close": 3.26, "volume": 1912324.0}, {"date": "2025-10-07", "close": 3.22, "volume": 1614781.0}, {"date": "2025-10-08", "close": 3.24, "volume": 2910681.0}, {"date": "2025-10-09", "close": 3.08, "volume": 3835383.0}, {"date": "2025-10-10", "close": 3.1, "volume": 2417142.0}, {"date": "2025-10-13", "close": 3.2, "volume": 1941027.0}, {"date": "2025-10-14", "close": 3.12, "volume": 2095565.0}, {"date": "2025-10-15", "close": 3.4, "volume": 3117675.0}, {"date": "2025-10-16", "close": 3.26, "volume": 2958072.0}, {"date": "2025-10-17", "close": 3.05, "volume": 2981469.0}, {"date": "2025-10-20", "close": 3.14, "volume": 1500103.0}, {"date": "2025-10-21", "close": 2.8, "volume": 2850015.0}, {"date": "2025-10-22", "close": 2.84, "volume": 1860814.0}, {"date": "2025-10-23", "close": 2.96, "volume": 1770777.0}, {"date": "2025-10-24", "close": 2.89, "volume": 2237623.0}, {"date": "2025-10-27", "close": 2.8, "volume": 3271568.0}, {"date": "2025-10-28", "close": 2.69, "volume": 1887009.0}, {"date": "2025-10-29", "close": 2.69, "volume": 1313667.0}, {"date": "2025-10-30", "close": 2.86, "volume": 1071203.0}, {"date": "2025-10-31", "close": 2.83, "volume": 1640428.0}, {"date": "2025-11-03", "close": 2.83, "volume": 1707009.0}, {"date": "2025-11-04", "close": 2.68, "volume": 1840743.0}, {"date": "2025-11-05", "close": 2.74, "volume": 916940.0}, {"date": "2025-11-06", "close": 2.66, "volume": 1590879.0}, {"date": "2025-11-07", "close": 2.76, "volume": 983578.0}, {"date": "2025-11-10", "close": 3.11, "volume": 9124969.0}, {"date": "2025-11-11", "close": 3.05, "volume": 3718154.0}, {"date": "2025-11-12", "close": 3.25, "volume": 2815719.0}, {"date": "2025-11-13", "close": 3.06, "volume": 3704979.0}, {"date": "2025-11-14", "close": 2.94, "volume": 2543288.0}, {"date": "2025-11-17", "close": 2.99, "volume": 1865824.0}, {"date": "2025-11-18", "close": 2.98, "volume": 1340016.0}, {"date": "2025-11-19", "close": 2.98, "volume": 1204060.0}, {"date": "2025-11-20", "close": 2.8, "volume": 1830120.0}, {"date": "2025-11-21", "close": 2.85, "volume": 1513358.0}, {"date": "2025-11-24", "close": 3.07, "volume": 1767227.0}, {"date": "2025-11-25", "close": 3.19, "volume": 1163814.0}, {"date": "2025-11-26", "close": 3.29, "volume": 1370779.0}, {"date": "2025-11-28", "close": 3.5, "volume": 1275733.0}, {"date": "2025-12-01", "close": 3.76, "volume": 3526504.0}, {"date": "2025-12-02", "close": 3.7, "volume": 1451063.0}, {"date": "2025-12-03", "close": 3.64, "volume": 1059031.0}, {"date": "2025-12-04", "close": 3.62, "volume": 737535.0}, {"date": "2025-12-05", "close": 3.67, "volume": 882729.0}, {"date": "2025-12-08", "close": 3.7, "volume": 2049671.0}, {"date": "2025-12-09", "close": 3.94, "volume": 2195632.0}, {"date": "2025-12-10", "close": 3.92, "volume": 1725569.0}, {"date": "2025-12-11", "close": 4.15, "volume": 1674364.0}, {"date": "2025-12-12", "close": 4.3, "volume": 3536292.0}, {"date": "2025-12-15", "close": 4.25, "volume": 1848594.0}, {"date": "2025-12-16", "close": 4.03, "volume": 1883563.0}, {"date": "2025-12-17", "close": 4.1, "volume": 1212794.0}, {"date": "2025-12-18", "close": 4.06, "volume": 1470354.0}, {"date": "2025-12-19", "close": 4.41, "volume": 2783840.0}, {"date": "2025-12-22", "close": 4.45, "volume": 1819246.0}, {"date": "2025-12-23", "close": 4.41, "volume": 1775992.0}, {"date": "2025-12-24", "close": 4.38, "volume": 1155434.0}, {"date": "2025-12-26", "close": 4.49, "volume": 1094661.0}, {"date": "2025-12-29", "close": 4.06, "volume": 2184582.0}, {"date": "2025-12-30", "close": 4.08, "volume": 1374217.0}, {"date": "2025-12-31", "close": 4.01, "volume": 1687515.0}, {"date": "2026-01-02", "close": 3.84, "volume": 3364844.0}, {"date": "2026-01-05", "close": 3.92, "volume": 1967602.0}, {"date": "2026-01-06", "close": 4.09, "volume": 1884592.0}, {"date": "2026-01-07", "close": 3.91, "volume": 1729745.0}, {"date": "2026-01-08", "close": 3.93, "volume": 1617953.0}, {"date": "2026-01-09", "close": 3.92, "volume": 2059970.0}, {"date": "2026-01-12", "close": 4.21, "volume": 3338632.0}, {"date": "2026-01-13", "close": 4.33, "volume": 2706434.0}, {"date": "2026-01-14", "close": 4.24, "volume": 2009715.0}, {"date": "2026-01-15", "close": 4.1, "volume": 3235326.0}, {"date": "2026-01-16", "close": 4.15, "volume": 2076547.0}, {"date": "2026-01-20", "close": 4.3, "volume": 2243261.0}, {"date": "2026-01-21", "close": 4.17, "volume": 1910315.0}, {"date": "2026-01-22", "close": 4.46, "volume": 2386453.0}, {"date": "2026-01-23", "close": 4.61, "volume": 2806896.0}, {"date": "2026-01-26", "close": 4.62, "volume": 4619062.0}, {"date": "2026-01-27", "close": 4.44, "volume": 3816582.0}, {"date": "2026-01-28", "close": 4.51, "volume": 3404270.0}, {"date": "2026-01-29", "close": 4.14, "volume": 3316991.0}, {"date": "2026-01-30", "close": 3.7, "volume": 3919099.0}, {"date": "2026-02-02", "close": 3.6, "volume": 3155392.0}, {"date": "2026-02-03", "close": 3.81, "volume": 3284856.0}, {"date": "2026-02-04", "close": 3.69, "volume": 3089930.0}, {"date": "2026-02-05", "close": 3.36, "volume": 7142409.0}, {"date": "2026-02-06", "close": 3.47, "volume": 3717632.0}, {"date": "2026-02-09", "close": 3.66, "volume": 2919124.0}, {"date": "2026-02-10", "close": 3.7, "volume": 3167096.0}, {"date": "2026-02-11", "close": 3.68, "volume": 2835597.0}, {"date": "2026-02-12", "close": 3.34, "volume": 2942149.0}, {"date": "2026-02-13", "close": 3.57, "volume": 2236036.0}, {"date": "2026-02-17", "close": 3.44, "volume": 2997782.0}, {"date": "2026-02-18", "close": 3.58, "volume": 3095236.0}, {"date": "2026-02-19", "close": 3.75, "volume": 2425542.0}, {"date": "2026-02-20", "close": 3.9, "volume": 2007604.0}, {"date": "2026-02-23", "close": 4.05, "volume": 2600708.0}, {"date": "2026-02-24", "close": 4.08, "volume": 1837253.0}, {"date": "2026-02-25", "close": 4.06, "volume": 3097407.0}, {"date": "2026-02-26", "close": 4.34, "volume": 2236140.0}, {"date": "2026-02-27", "close": 4.34, "volume": 1918441.0}, {"date": "2026-03-02", "close": 4.34, "volume": 1804113.0}, {"date": "2026-03-03", "close": 3.98, "volume": 1739660.0}, {"date": "2026-03-04", "close": 3.96, "volume": 918322.0}, {"date": "2026-03-05", "close": 3.74, "volume": 1702400.0}, {"date": "2026-03-06", "close": 3.68, "volume": 1864022.0}, {"date": "2026-03-09", "close": 3.59, "volume": 2649055.0}, {"date": "2026-03-10", "close": 3.66, "volume": 1587162.0}, {"date": "2026-03-11", "close": 3.62, "volume": 985731.0}, {"date": "2026-03-12", "close": 3.47, "volume": 1304750.0}, {"date": "2026-03-13", "close": 3.21, "volume": 6863805.0}, {"date": "2026-03-16", "close": 3.26, "volume": 3349522.0}, {"date": "2026-03-17", "close": 3.19, "volume": 4446196.0}, {"date": "2026-03-18", "close": 3.02, "volume": 4339020.0}, {"date": "2026-03-19", "close": 2.72, "volume": 5522366.0}, {"date": "2026-03-20", "close": 2.59, "volume": 8486072.0}, {"date": "2026-03-23", "close": 2.73, "volume": 3582765.0}, {"date": "2026-03-24", "close": 2.72, "volume": 2694640.0}, {"date": "2026-03-25", "close": 2.72, "volume": 4138918.0}, {"date": "2026-03-26", "close": 2.51, "volume": 3664731.0}, {"date": "2026-03-27", "close": 2.56, "volume": 3038697.0}, {"date": "2026-03-30", "close": 2.57, "volume": 3152746.0}, {"date": "2026-03-31", "close": 2.73, "volume": 4402642.0}, {"date": "2026-04-01", "close": 2.87, "volume": 4231496.0}, {"date": "2026-04-02", "close": 2.9, "volume": 2347680.0}, {"date": "2026-04-06", "close": 2.9, "volume": 2051775.0}, {"date": "2026-04-07", "close": 2.89, "volume": 1674760.0}, {"date": "2026-04-08", "close": 2.9, "volume": 3119803.0}, {"date": "2026-04-09", "close": 2.99, "volume": 2444630.0}, {"date": "2026-04-10", "close": 3.0, "volume": 1928878.0}, {"date": "2026-04-13", "close": 3.05, "volume": 2127351.0}, {"date": "2026-04-14", "close": 3.13, "volume": 2713363.0}, {"date": "2026-04-15", "close": 3.11, "volume": 3033117.0}, {"date": "2026-04-16", "close": 3.05, "volume": 2088294.0}, {"date": "2026-04-17", "close": 3.13, "volume": 3132989.0}, {"date": "2026-04-20", "close": 3.16, "volume": 3622175.0}, {"date": "2026-04-21", "close": 3.0, "volume": 3213984.0}, {"date": "2026-04-22", "close": 3.02, "volume": 3683385.0}, {"date": "2026-04-23", "close": 2.96, "volume": 3887629.0}, {"date": "2026-04-24", "close": 2.94, "volume": 3727017.0}, {"date": "2026-04-27", "close": 2.86, "volume": 2072840.0}, {"date": "2026-04-28", "close": 2.72, "volume": 2540673.0}, {"date": "2026-04-29", "close": 2.64, "volume": 2040599.0}, {"date": "2026-04-30", "close": 2.7, "volume": 1349662.0}, {"date": "2026-05-01", "close": 2.69, "volume": 1234516.0}, {"date": "2026-05-04", "close": 2.72, "volume": 2207191.0}, {"date": "2026-05-05", "close": 2.65, "volume": 1675561.0}, {"date": "2026-05-06", "close": 2.86, "volume": 1667083.0}, {"date": "2026-05-07", "close": 2.83, "volume": 2261029.0}, {"date": "2026-05-08", "close": 2.89, "volume": 1436114.0}, {"date": "2026-05-11", "close": 2.93, "volume": 2361849.0}, {"date": "2026-05-12", "close": 2.88, "volume": 2192704.0}, {"date": "2026-05-13", "close": 2.83, "volume": 1752439.0}, {"date": "2026-05-14", "close": 2.78, "volume": 1285188.0}, {"date": "2026-05-15", "close": 2.55, "volume": 2857791.0}, {"date": "2026-05-18", "close": 2.52, "volume": 2247859.0}, {"date": "2026-05-19", "close": 2.42, "volume": 3844507.0}, {"date": "2026-05-20", "close": 2.49, "volume": 1970466.0}, {"date": "2026-05-21", "close": 2.48, "volume": 1734160.0}, {"date": "2026-05-22", "close": 2.41, "volume": 1624151.0}, {"date": "2026-05-26", "close": 2.48, "volume": 2664901.0}, {"date": "2026-05-27", "close": 2.5, "volume": 5053735.0}, {"date": "2026-05-28", "close": 2.69, "volume": 3241958.0}, {"date": "2026-05-29", "close": 2.74, "volume": 1996496.0}, {"date": "2026-06-01", "close": 2.62, "volume": 2367435.0}, {"date": "2026-06-02", "close": 2.59, "volume": 2238655.0}, {"date": "2026-06-03", "close": 2.51, "volume": 2609131.0}, {"date": "2026-06-04", "close": 2.6, "volume": 3958546.0}, {"date": "2026-06-05", "close": 2.41, "volume": 6095209.0}, {"date": "2026-06-08", "close": 2.41, "volume": 3024836.0}, {"date": "2026-06-09", "close": 2.34, "volume": 3605341.0}, {"date": "2026-06-10", "close": 2.27, "volume": 3996932.0}, {"date": "2026-06-11", "close": 2.45, "volume": 2902898.0}, {"date": "2026-06-12", "close": 2.52, "volume": 2503229.0}, {"date": "2026-06-15", "close": 2.72, "volume": 6793985.0}, {"date": "2026-06-16", "close": 2.81, "volume": 3620583.0}, {"date": "2026-06-17", "close": 2.72, "volume": 5167895.0}, {"date": "2026-06-18", "close": 2.62, "volume": 5217731.0}, {"date": "2026-06-22", "close": 2.62, "volume": 4522314.0}, {"date": "2026-06-23", "close": 2.51, "volume": 4137122.0}, {"date": "2026-06-24", "close": 2.39, "volume": 3831122.0}, {"date": "2026-06-25", "close": 2.34, "volume": 4556740.0}, {"date": "2026-06-26", "close": 2.33, "volume": 2352135.0}, {"date": "2026-06-29", "close": 2.22, "volume": 3414826.0}, {"date": "2026-06-30", "close": 2.27, "volume": 2710447.0}, {"date": "2026-07-01", "close": 2.24, "volume": 4137546.0}, {"date": "2026-07-02", "close": 2.42, "volume": 5505827.0}, {"date": "2026-07-06", "close": 2.35, "volume": 2657175.0}, {"date": "2026-07-07", "close": 2.25, "volume": 2963720.0}, {"date": "2026-07-08", "close": 2.2, "volume": 2358667.0}, {"date": "2026-07-09", "close": 2.26, "volume": 2470790.0}, {"date": "2026-07-10", "close": 2.21, "volume": 1955412.0}, {"date": "2026-07-13", "close": 2.14, "volume": 2139547.0}, {"date": "2026-07-14", "close": 2.21, "volume": 1436272.0}, {"date": "2026-07-15", "close": 2.17, "volume": 2197346.0}, {"date": "2026-07-16", "close": 2.09, "volume": 2319665.0}, {"date": "2026-07-17", "close": 2.06, "volume": 3174835.0}, {"date": "2026-07-20", "close": 2.06, "volume": 2203682.0}, {"date": "2026-07-21", "close": 2.16, "volume": 5692536.0}, {"date": "2026-07-22", "close": 2.14, "volume": 5236328.0}, {"date": "2026-07-23", "close": 2.13, "volume": 3906463.0}, {"date": "2026-07-24", "close": 2.16, "volume": 2653008.0}], "refreshing": true}