{"ticker": "NAK", "overview": {"name": "Northern Dynasty Minerals, Ltd. Common Stock", "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": "NAK", "has_prices": true, "as_of": "2026-07-24", "last": 1.58, "prev_close": 1.71, "change": -0.1299999999999999, "change_pct": -0.07602339181286544, "session_volume": 5006267.0, "vwap_5": 1.6596122647657825, "vwap_20": 1.766087362369551, "vwap_60": 1.9963829568523177, "vwap_250": 1.8288516494216467, "high_52w": 2.51, "low_52w": 1.13, "avg_volume_20": 5692967.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000930413-26-000983", "src": "13DG", "ticker": "NAK", "cik": "1164771", "company": "NORTHERN DYNASTY MINERALS LTD", "company_raw": "NORTHERN DYNASTY MINERALS LTD", "who": "Kopernik Global Investors, LLC", "who_key": "Kopernik Global Investors, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Kopernik Global Investors, LLC adjusts its stake in NAK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599814/0000930413-26-000983-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "recent_buys": [], "institutional": [{"id": "13DG-0000930413-26-000983", "src": "13DG", "ticker": "NAK", "cik": "1164771", "company": "NORTHERN DYNASTY MINERALS LTD", "company_raw": "NORTHERN DYNASTY MINERALS LTD", "who": "Kopernik Global Investors, LLC", "who_key": "Kopernik Global Investors, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Kopernik Global Investors, LLC adjusts its stake in NAK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1599814/0000930413-26-000983-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "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": "Northern Dynasty Minerals, Ltd. Common Stock", "new_value": "NORTHERN DYNASTY MINERALS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001164771", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001164771", "applied": 1, "detected_at": "2026-10-26T09:56:56.932802"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NAK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 0.415, "volume": 2104046.0}, {"date": "2021-07-28", "close": 0.43, "volume": 1984841.0}, {"date": "2021-07-29", "close": 0.439, "volume": 3069453.0}, {"date": "2021-07-30", "close": 0.4396, "volume": 1533389.0}, {"date": "2021-08-02", "close": 0.4396, "volume": 1966485.0}, {"date": "2021-08-03", "close": 0.4291, "volume": 3360411.0}, {"date": "2021-08-04", "close": 0.4165, "volume": 2555426.0}, {"date": "2021-08-05", "close": 0.429, "volume": 2482012.0}, {"date": "2021-08-06", "close": 0.4131, "volume": 3011320.0}, {"date": "2021-08-09", "close": 0.4106, "volume": 3560201.0}, {"date": "2021-08-10", "close": 0.4087, "volume": 2303258.0}, {"date": "2021-08-11", "close": 0.4098, "volume": 2403403.0}, {"date": "2021-08-12", "close": 0.4106, "volume": 2768015.0}, {"date": "2021-08-13", "close": 0.4013, "volume": 2120595.0}, {"date": "2021-08-16", "close": 0.386, "volume": 4544157.0}, {"date": "2021-08-17", "close": 0.3814, "volume": 3035705.0}, {"date": "2021-08-18", "close": 0.3851, "volume": 3441789.0}, {"date": "2021-08-19", "close": 0.3729, "volume": 4036496.0}, {"date": "2021-08-20", "close": 0.39, "volume": 2773543.0}, {"date": "2021-08-23", "close": 0.39, "volume": 5186421.0}, {"date": "2021-08-24", "close": 0.4045, "volume": 3914886.0}, {"date": "2021-08-25", "close": 0.4103, "volume": 3651816.0}, {"date": "2021-08-26", "close": 0.41, "volume": 3010883.0}, {"date": "2021-08-27", "close": 0.4098, "volume": 2291134.0}, {"date": "2021-08-30", "close": 0.4068, "volume": 3013202.0}, {"date": "2021-08-31", "close": 0.4066, "volume": 3050970.0}, {"date": "2021-09-01", "close": 0.4054, "volume": 3324830.0}, {"date": "2021-09-02", "close": 0.403, "volume": 3351635.0}, {"date": "2021-09-03", "close": 0.41, "volume": 15013360.0}, {"date": "2021-09-07", "close": 0.4896, "volume": 28820620.0}, {"date": "2021-09-08", "close": 0.4646, "volume": 11817340.0}, {"date": "2021-09-09", "close": 0.4751, "volume": 8087489.0}, {"date": "2021-09-10", "close": 0.5061, "volume": 25406160.0}, {"date": "2021-09-13", "close": 0.4541, "volume": 9712271.0}, {"date": "2021-09-14", "close": 0.4272, "volume": 5345645.0}, {"date": "2021-09-15", "close": 0.4466, "volume": 15038410.0}, {"date": "2021-09-16", "close": 0.482, "volume": 30764050.0}, {"date": "2021-09-17", "close": 0.49, "volume": 24711710.0}, {"date": "2021-09-20", "close": 0.456, "volume": 12316180.0}, {"date": "2021-09-21", "close": 0.4664, "volume": 10566450.0}, {"date": "2021-09-22", "close": 0.4679, "volume": 10439370.0}, {"date": "2021-09-23", "close": 0.5984, "volume": 59057780.0}, {"date": "2021-09-24", "close": 0.535, "volume": 32393020.0}, {"date": "2021-09-27", "close": 0.5141, "volume": 22903160.0}, {"date": "2021-09-28", "close": 0.4722, "volume": 17502940.0}, {"date": "2021-09-29", "close": 0.452, "volume": 17925520.0}, {"date": "2021-09-30", "close": 0.4594, "volume": 10951520.0}, {"date": "2021-10-01", "close": 0.4465, "volume": 9149168.0}, {"date": "2021-10-04", "close": 0.4438, "volume": 8343871.0}, {"date": "2021-10-05", "close": 0.4342, "volume": 6758463.0}, {"date": "2021-10-06", "close": 0.4151, "volume": 6583167.0}, {"date": "2021-10-07", "close": 0.4224, "volume": 4606877.0}, {"date": "2021-10-08", "close": 0.4271, "volume": 6409481.0}, {"date": "2021-10-11", "close": 0.4271, "volume": 3121691.0}, {"date": "2021-10-12", "close": 0.4388, "volume": 3564568.0}, {"date": "2021-10-13", "close": 0.4445, "volume": 8115145.0}, {"date": "2021-10-14", "close": 0.445, "volume": 3384163.0}, {"date": "2021-10-15", "close": 0.4512, "volume": 3778526.0}, {"date": "2021-10-18", "close": 0.4318, "volume": 5031002.0}, {"date": "2021-10-19", "close": 0.4265, "volume": 5069164.0}, {"date": "2021-10-20", "close": 0.422, "volume": 5333492.0}, {"date": "2021-10-21", "close": 0.42, "volume": 4898883.0}, {"date": "2021-10-22", "close": 0.4109, "volume": 5710083.0}, {"date": "2021-10-25", "close": 0.4518, "volume": 54851820.0}, {"date": "2021-10-26", "close": 0.4458, "volume": 7718274.0}, {"date": "2021-10-27", "close": 0.4252, "volume": 4897017.0}, {"date": "2021-10-28", "close": 0.4428, "volume": 6218194.0}, {"date": "2021-10-29", "close": 0.431, "volume": 4536324.0}, {"date": "2021-11-01", "close": 0.4305, "volume": 3819141.0}, {"date": "2021-11-02", "close": 0.4279, "volume": 4462599.0}, {"date": "2021-11-03", "close": 0.4221, "volume": 5225759.0}, {"date": "2021-11-04", "close": 0.4187, "volume": 10183820.0}, {"date": "2021-11-05", "close": 0.4202, "volume": 3972826.0}, {"date": "2021-11-08", "close": 0.4246, "volume": 4847154.0}, {"date": "2021-11-09", "close": 0.4199, "volume": 3994855.0}, {"date": "2021-11-10", "close": 0.412, "volume": 5541333.0}, {"date": "2021-11-11", "close": 0.412, "volume": 3478155.0}, {"date": "2021-11-12", "close": 0.4155, "volume": 3646148.0}, {"date": "2021-11-15", "close": 0.4112, "volume": 3439432.0}, {"date": "2021-11-16", "close": 0.4003, "volume": 5298286.0}, {"date": "2021-11-17", "close": 0.3974, "volume": 4592278.0}, {"date": "2021-11-18", "close": 0.3887, "volume": 5332906.0}, {"date": "2021-11-19", "close": 0.398, "volume": 3634653.0}, {"date": "2021-11-22", "close": 0.39, "volume": 3965730.0}, {"date": "2021-11-23", "close": 0.3871, "volume": 3554286.0}, {"date": "2021-11-24", "close": 0.3956, "volume": 2738132.0}, {"date": "2021-11-26", "close": 0.384, "volume": 2684934.0}, {"date": "2021-11-29", "close": 0.43, "volume": 3964396.0}, {"date": "2021-11-30", "close": 0.3906, "volume": 3516162.0}, {"date": "2021-12-01", "close": 0.42, "volume": 4136854.0}, {"date": "2021-12-02", "close": 0.3829, "volume": 4013525.0}, {"date": "2021-12-03", "close": 0.37, "volume": 4902465.0}, {"date": "2021-12-06", "close": 0.367, "volume": 3388224.0}, {"date": "2021-12-07", "close": 0.3749, "volume": 4195700.0}, {"date": "2021-12-08", "close": 0.39, "volume": 2512878.0}, {"date": "2021-12-09", "close": 0.38, "volume": 3548383.0}, {"date": "2021-12-10", "close": 0.3652, "volume": 2332226.0}, {"date": "2021-12-13", "close": 0.3838, "volume": 3738524.0}, {"date": "2021-12-14", "close": 0.359, "volume": 3069476.0}, {"date": "2021-12-15", "close": 0.34, "volume": 4617770.0}, {"date": "2021-12-16", "close": 0.338, "volume": 1768807.0}, {"date": "2021-12-17", "close": 0.35, "volume": 3267415.0}, {"date": "2021-12-20", "close": 0.3352, "volume": 2583009.0}, {"date": "2021-12-21", "close": 0.3434, "volume": 2189487.0}, {"date": "2021-12-22", "close": 0.3433, "volume": 2329754.0}, {"date": "2021-12-23", "close": 0.341, "volume": 2296446.0}, {"date": "2021-12-27", "close": 0.3661, "volume": 7382895.0}, {"date": "2021-12-28", "close": 0.341, "volume": 3071818.0}, {"date": "2021-12-29", "close": 0.333, "volume": 4790510.0}, {"date": "2021-12-30", "close": 0.3325, "volume": 4529918.0}, {"date": "2021-12-31", "close": 0.3262, "volume": 5901919.0}, {"date": "2022-01-03", "close": 0.337, "volume": 4021355.0}, {"date": "2022-01-04", "close": 0.3498, "volume": 3580530.0}, {"date": "2022-01-05", "close": 0.33, "volume": 2512141.0}, {"date": "2022-01-06", "close": 0.3358, "volume": 2981743.0}, {"date": "2022-01-07", "close": 0.3498, "volume": 1232749.0}, {"date": "2022-01-10", "close": 0.33, "volume": 2812647.0}, {"date": "2022-01-11", "close": 0.3343, "volume": 1900923.0}, {"date": "2022-01-12", "close": 0.3485, "volume": 1452862.0}, {"date": "2022-01-13", "close": 0.34, "volume": 1971987.0}, {"date": "2022-01-14", "close": 0.3339, "volume": 1337136.0}, {"date": "2022-01-18", "close": 0.3311, "volume": 1997686.0}, {"date": "2022-01-19", "close": 0.3413, "volume": 3007025.0}, {"date": "2022-01-20", "close": 0.33, "volume": 2485817.0}, {"date": "2022-01-21", "close": 0.3179, "volume": 3470919.0}, {"date": "2022-01-24", "close": 0.3036, "volume": 5073661.0}, {"date": "2022-01-25", "close": 0.31, "volume": 2240790.0}, {"date": "2022-01-26", "close": 0.3053, "volume": 2001768.0}, {"date": "2022-01-27", "close": 0.304, "volume": 2240504.0}, {"date": "2022-01-28", "close": 0.3143, "volume": 3543966.0}, {"date": "2022-01-31", "close": 0.3064, "volume": 2971082.0}, {"date": "2022-02-01", "close": 0.3148, "volume": 2703031.0}, {"date": "2022-02-02", "close": 0.3125, "volume": 1596104.0}, {"date": "2022-02-03", "close": 0.31, "volume": 1606471.0}, {"date": "2022-02-04", "close": 0.3048, "volume": 3802084.0}, {"date": "2022-02-07", "close": 0.3069, "volume": 2218714.0}, {"date": "2022-02-08", "close": 0.31, "volume": 1882389.0}, {"date": "2022-02-09", "close": 0.328, "volume": 2223131.0}, {"date": "2022-02-10", "close": 0.3173, "volume": 2999074.0}, {"date": "2022-02-11", "close": 0.3245, "volume": 1818352.0}, {"date": "2022-02-14", "close": 0.3298, "volume": 1291175.0}, {"date": "2022-02-15", "close": 0.3273, "volume": 1297949.0}, {"date": "2022-02-16", "close": 0.3272, "volume": 1036364.0}, {"date": "2022-02-17", "close": 0.3449, "volume": 4522433.0}, {"date": "2022-02-18", "close": 0.33, "volume": 2843863.0}, {"date": "2022-02-22", "close": 0.312, "volume": 2602840.0}, {"date": "2022-02-23", "close": 0.3177, "volume": 3707277.0}, {"date": "2022-02-24", "close": 0.3181, "volume": 4119646.0}, {"date": "2022-02-25", "close": 0.33, "volume": 2359648.0}, {"date": "2022-02-28", "close": 0.3489, "volume": 3599783.0}, {"date": "2022-03-01", "close": 0.37, "volume": 6113278.0}, {"date": "2022-03-02", "close": 0.3595, "volume": 3537186.0}, {"date": "2022-03-03", "close": 0.35, "volume": 3199641.0}, {"date": "2022-03-04", "close": 0.3579, "volume": 3193993.0}, {"date": "2022-03-07", "close": 0.4, "volume": 15982180.0}, {"date": "2022-03-08", "close": 0.45, "volume": 56778060.0}, {"date": "2022-03-09", "close": 0.42, "volume": 10359330.0}, {"date": "2022-03-10", "close": 0.4295, "volume": 19780150.0}, {"date": "2022-03-11", "close": 0.467, "volume": 34465780.0}, {"date": "2022-03-14", "close": 0.388, "volume": 11288460.0}, {"date": "2022-03-15", "close": 0.3991, "volume": 6570334.0}, {"date": "2022-03-16", "close": 0.3945, "volume": 7261989.0}, {"date": "2022-03-17", "close": 0.3993, "volume": 3581051.0}, {"date": "2022-03-18", "close": 0.39, "volume": 4311696.0}, {"date": "2022-03-21", "close": 0.4215, "volume": 4790699.0}, {"date": "2022-03-22", "close": 0.4157, "volume": 4384943.0}, {"date": "2022-03-23", "close": 0.42, "volume": 3346255.0}, {"date": "2022-03-24", "close": 0.429, "volume": 3424195.0}, {"date": "2022-03-25", "close": 0.41, "volume": 4160342.0}, {"date": "2022-03-28", "close": 0.4, "volume": 7142414.0}, {"date": "2022-03-29", "close": 0.3966, "volume": 3980377.0}, {"date": "2022-03-30", "close": 0.407, "volume": 8939506.0}, {"date": "2022-03-31", "close": 0.415, "volume": 5497216.0}, {"date": "2022-04-01", "close": 0.449, "volume": 7617994.0}, {"date": "2022-04-04", "close": 0.45, "volume": 4549384.0}, {"date": "2022-04-05", "close": 0.435, "volume": 3175634.0}, {"date": "2022-04-06", "close": 0.4062, "volume": 2949175.0}, {"date": "2022-04-07", "close": 0.408, "volume": 1853462.0}, {"date": "2022-04-08", "close": 0.41, "volume": 2739230.0}, {"date": "2022-04-11", "close": 0.3858, "volume": 3519736.0}, {"date": "2022-04-12", "close": 0.395, "volume": 3066233.0}, {"date": "2022-04-13", "close": 0.41, "volume": 2775975.0}, {"date": "2022-04-14", "close": 0.4, "volume": 2542614.0}, {"date": "2022-04-18", "close": 0.3886, "volume": 2602400.0}, {"date": "2022-04-19", "close": 0.392, "volume": 1830294.0}, {"date": "2022-04-20", "close": 0.3826, "volume": 1621751.0}, {"date": "2022-04-21", "close": 0.3557, "volume": 3894534.0}, {"date": "2022-04-22", "close": 0.3572, "volume": 2739255.0}, {"date": "2022-04-25", "close": 0.3598, "volume": 3931975.0}, {"date": "2022-04-26", "close": 0.3399, "volume": 2813587.0}, {"date": "2022-04-27", "close": 0.3441, "volume": 1171888.0}, {"date": "2022-04-28", "close": 0.365, "volume": 2631624.0}, {"date": "2022-04-29", "close": 0.355, "volume": 1101519.0}, {"date": "2022-05-02", "close": 0.3421, "volume": 1387064.0}, {"date": "2022-05-03", "close": 0.3532, "volume": 921096.0}, {"date": "2022-05-04", "close": 0.3545, "volume": 2016454.0}, {"date": "2022-05-05", "close": 0.3277, "volume": 2521840.0}, {"date": "2022-05-06", "close": 0.3235, "volume": 2740124.0}, {"date": "2022-05-09", "close": 0.282, "volume": 5134053.0}, {"date": "2022-05-10", "close": 0.295, "volume": 2327973.0}, {"date": "2022-05-11", "close": 0.2909, "volume": 2924165.0}, {"date": "2022-05-12", "close": 0.285, "volume": 2313889.0}, {"date": "2022-05-13", "close": 0.296, "volume": 1459003.0}, {"date": "2022-05-16", "close": 0.3, "volume": 1413796.0}, {"date": "2022-05-17", "close": 0.314, "volume": 787397.0}, {"date": "2022-05-18", "close": 0.318, "volume": 1127793.0}, {"date": "2022-05-19", "close": 0.31, "volume": 957920.0}, {"date": "2022-05-20", "close": 0.31, "volume": 1093506.0}, {"date": "2022-05-23", "close": 0.31, "volume": 1400355.0}, {"date": "2022-05-24", "close": 0.301, "volume": 2076589.0}, {"date": "2022-05-25", "close": 0.2966, "volume": 2574939.0}, {"date": "2022-05-26", "close": 0.299, "volume": 2871722.0}, {"date": "2022-05-27", "close": 0.2998, "volume": 2006497.0}, {"date": "2022-05-31", "close": 0.3185, "volume": 5104794.0}, {"date": "2022-06-01", "close": 0.29, "volume": 2564178.0}, {"date": "2022-06-02", "close": 0.3175, "volume": 2609140.0}, {"date": "2022-06-03", "close": 0.3067, "volume": 928597.0}, {"date": "2022-06-06", "close": 0.3076, "volume": 1533986.0}, {"date": "2022-06-07", "close": 0.3094, "volume": 885099.0}, {"date": "2022-06-08", "close": 0.3124, "volume": 891121.0}, {"date": "2022-06-09", "close": 0.3032, "volume": 1711079.0}, {"date": "2022-06-10", "close": 0.3, "volume": 2067109.0}, {"date": "2022-06-13", "close": 0.28, "volume": 2664561.0}, {"date": "2022-06-14", "close": 0.274, "volume": 1546228.0}, {"date": "2022-06-15", "close": 0.2779, "volume": 1829618.0}, {"date": "2022-06-16", "close": 0.2799, "volume": 1408060.0}, {"date": "2022-06-17", "close": 0.2708, "volume": 1069427.0}, {"date": "2022-06-21", "close": 0.2774, "volume": 1796359.0}, {"date": "2022-06-22", "close": 0.2633, "volume": 1943326.0}, {"date": "2022-06-23", "close": 0.2608, "volume": 2438921.0}, {"date": "2022-06-24", "close": 0.2765, "volume": 2989477.0}, {"date": "2022-06-27", "close": 0.2777, "volume": 1022673.0}, {"date": "2022-06-28", "close": 0.266, "volume": 1150503.0}, {"date": "2022-06-29", "close": 0.2561, "volume": 1953442.0}, {"date": "2022-06-30", "close": 0.2642, "volume": 1213577.0}, {"date": "2022-07-01", "close": 0.2642, "volume": 1008823.0}, {"date": "2022-07-05", "close": 0.2533, "volume": 2315587.0}, {"date": "2022-07-06", "close": 0.26, "volume": 2572445.0}, {"date": "2022-07-07", "close": 0.2789, "volume": 1382237.0}, {"date": "2022-07-08", "close": 0.2763, "volume": 1436492.0}, {"date": "2022-07-11", "close": 0.2666, "volume": 526157.0}, {"date": "2022-07-12", "close": 0.2684, "volume": 728525.0}, {"date": "2022-07-13", "close": 0.276, "volume": 967905.0}, {"date": "2022-07-14", "close": 0.2695, "volume": 1280579.0}, {"date": "2022-07-15", "close": 0.2748, "volume": 506033.0}, {"date": "2022-07-18", "close": 0.2701, "volume": 1196619.0}, {"date": "2022-07-19", "close": 0.2802, "volume": 1844495.0}, {"date": "2022-07-20", "close": 0.2858, "volume": 1137099.0}, {"date": "2022-07-21", "close": 0.28, "volume": 1067982.0}, {"date": "2022-07-22", "close": 0.2714, "volume": 1071990.0}, {"date": "2022-07-25", "close": 0.27, "volume": 1123943.0}, {"date": "2022-07-26", "close": 0.2675, "volume": 1803835.0}, {"date": "2022-07-27", "close": 0.3221, "volume": 15341360.0}, {"date": "2022-07-28", "close": 0.3133, "volume": 3501188.0}, {"date": "2022-07-29", "close": 0.3124, "volume": 1488037.0}, {"date": "2022-08-01", "close": 0.3124, "volume": 977052.0}, {"date": "2022-08-02", "close": 0.3048, "volume": 1726696.0}, {"date": "2022-08-03", "close": 0.3096, "volume": 794730.0}, {"date": "2022-08-04", "close": 0.3169, "volume": 831901.0}, {"date": "2022-08-05", "close": 0.3132, "volume": 1020780.0}, {"date": "2022-08-08", "close": 0.33, "volume": 3336332.0}, {"date": "2022-08-09", "close": 0.3161, "volume": 1206698.0}, {"date": "2022-08-10", "close": 0.3249, "volume": 1042919.0}, {"date": "2022-08-11", "close": 0.328, "volume": 1543550.0}, {"date": "2022-08-12", "close": 0.3336, "volume": 1518518.0}, {"date": "2022-08-15", "close": 0.328, "volume": 1222854.0}, {"date": "2022-08-16", "close": 0.3264, "volume": 1270233.0}, {"date": "2022-08-17", "close": 0.313, "volume": 1602387.0}, {"date": "2022-08-18", "close": 0.3085, "volume": 927215.0}, {"date": "2022-08-19", "close": 0.3005, "volume": 902099.0}, {"date": "2022-08-22", "close": 0.3, "volume": 1243381.0}, {"date": "2022-08-23", "close": 0.2999, "volume": 597649.0}, {"date": "2022-08-24", "close": 0.305, "volume": 723328.0}, {"date": "2022-08-25", "close": 0.3058, "volume": 593275.0}, {"date": "2022-08-26", "close": 0.2987, "volume": 662599.0}, {"date": "2022-08-29", "close": 0.2978, "volume": 1263963.0}, {"date": "2022-08-30", "close": 0.2897, "volume": 1254091.0}, {"date": "2022-08-31", "close": 0.295, "volume": 899804.0}, {"date": "2022-09-01", "close": 0.289, "volume": 762237.0}, {"date": "2022-09-02", "close": 0.2878, "volume": 1011721.0}, {"date": "2022-09-06", "close": 0.276, "volume": 2577511.0}, {"date": "2022-09-07", "close": 0.2746, "volume": 771096.0}, {"date": "2022-09-08", "close": 0.2773, "volume": 759489.0}, {"date": "2022-09-09", "close": 0.285, "volume": 1133756.0}, {"date": "2022-09-12", "close": 0.28, "volume": 894215.0}, {"date": "2022-09-13", "close": 0.28, "volume": 992312.0}, {"date": "2022-09-14", "close": 0.275, "volume": 762176.0}, {"date": "2022-09-15", "close": 0.2702, "volume": 983356.0}, {"date": "2022-09-16", "close": 0.2588, "volume": 2035728.0}, {"date": "2022-09-19", "close": 0.255, "volume": 2431188.0}, {"date": "2022-09-20", "close": 0.2412, "volume": 2285642.0}, {"date": "2022-09-21", "close": 0.2523, "volume": 1290535.0}, {"date": "2022-09-22", "close": 0.245, "volume": 1473969.0}, {"date": "2022-09-23", "close": 0.2345, "volume": 2179050.0}, {"date": "2022-09-26", "close": 0.227, "volume": 1941572.0}, {"date": "2022-09-27", "close": 0.23, "volume": 1273080.0}, {"date": "2022-09-28", "close": 0.2479, "volume": 1979361.0}, {"date": "2022-09-29", "close": 0.2487, "volume": 1075002.0}, {"date": "2022-09-30", "close": 0.2441, "volume": 1649629.0}, {"date": "2022-10-03", "close": 0.2402, "volume": 1088659.0}, {"date": "2022-10-04", "close": 0.2435, "volume": 1997630.0}, {"date": "2022-10-05", "close": 0.2419, "volume": 1147701.0}, {"date": "2022-10-06", "close": 0.2412, "volume": 759686.0}, {"date": "2022-10-07", "close": 0.2398, "volume": 516204.0}, {"date": "2022-10-10", "close": 0.2398, "volume": 924507.0}, {"date": "2022-10-11", "close": 0.24, "volume": 718996.0}, {"date": "2022-10-12", "close": 0.2364, "volume": 1475185.0}, {"date": "2022-10-13", "close": 0.2345, "volume": 924174.0}, {"date": "2022-10-14", "close": 0.2318, "volume": 1272210.0}, {"date": "2022-10-17", "close": 0.237, "volume": 4107110.0}, {"date": "2022-10-18", "close": 0.2388, "volume": 1119003.0}, {"date": "2022-10-19", "close": 0.235, "volume": 816177.0}, {"date": "2022-10-20", "close": 0.2348, "volume": 727937.0}, {"date": "2022-10-21", "close": 0.23, "volume": 1553614.0}, {"date": "2022-10-24", "close": 0.2325, "volume": 940046.0}, {"date": "2022-10-25", "close": 0.2447, "volume": 1030986.0}, {"date": "2022-10-26", "close": 0.2433, "volume": 899117.0}, {"date": "2022-10-27", "close": 0.245, "volume": 1308340.0}, {"date": "2022-10-28", "close": 0.2455, "volume": 577259.0}, {"date": "2022-10-31", "close": 0.253, "volume": 2499995.0}, {"date": "2022-11-01", "close": 0.25, "volume": 1704913.0}, {"date": "2022-11-02", "close": 0.2598, "volume": 1228104.0}, {"date": "2022-11-03", "close": 0.253, "volume": 828707.0}, {"date": "2022-11-04", "close": 0.2527, "volume": 1501568.0}, {"date": "2022-11-07", "close": 0.252, "volume": 1126137.0}, {"date": "2022-11-08", "close": 0.26, "volume": 1328613.0}, {"date": "2022-11-09", "close": 0.255, "volume": 1467332.0}, {"date": "2022-11-10", "close": 0.2645, "volume": 1670880.0}, {"date": "2022-11-11", "close": 0.2813, "volume": 2035516.0}, {"date": "2022-11-14", "close": 0.2666, "volume": 1336378.0}, {"date": "2022-11-15", "close": 0.2637, "volume": 996714.0}, {"date": "2022-11-16", "close": 0.2581, "volume": 904266.0}, {"date": "2022-11-17", "close": 0.2507, "volume": 629020.0}, {"date": "2022-11-18", "close": 0.246, "volume": 835584.0}, {"date": "2022-11-21", "close": 0.2498, "volume": 1885025.0}, {"date": "2022-11-22", "close": 0.2475, "volume": 576443.0}, {"date": "2022-11-23", "close": 0.25, "volume": 940080.0}, {"date": "2022-11-25", "close": 0.2492, "volume": 282829.0}, {"date": "2022-11-28", "close": 0.2402, "volume": 931824.0}, {"date": "2022-11-29", "close": 0.2407, "volume": 594016.0}, {"date": "2022-11-30", "close": 0.235, "volume": 1340457.0}, {"date": "2022-12-01", "close": 0.253, "volume": 943309.0}, {"date": "2022-12-02", "close": 0.2525, "volume": 857119.0}, {"date": "2022-12-05", "close": 0.2598, "volume": 1075041.0}, {"date": "2022-12-06", "close": 0.2536, "volume": 635432.0}, {"date": "2022-12-07", "close": 0.248, "volume": 742311.0}, {"date": "2022-12-08", "close": 0.2385, "volume": 1002153.0}, {"date": "2022-12-09", "close": 0.2392, "volume": 1212203.0}, {"date": "2022-12-12", "close": 0.2346, "volume": 883658.0}, {"date": "2022-12-13", "close": 0.2339, "volume": 846673.0}, {"date": "2022-12-14", "close": 0.2307, "volume": 582785.0}, {"date": "2022-12-15", "close": 0.2211, "volume": 1173661.0}, {"date": "2022-12-16", "close": 0.2277, "volume": 2929327.0}, {"date": "2022-12-19", "close": 0.2231, "volume": 798324.0}, {"date": "2022-12-20", "close": 0.2273, "volume": 1316302.0}, {"date": "2022-12-21", "close": 0.2294, "volume": 625027.0}, {"date": "2022-12-22", "close": 0.2211, "volume": 1935653.0}, {"date": "2022-12-23", "close": 0.2115, "volume": 858842.0}, {"date": "2022-12-27", "close": 0.2115, "volume": 1696527.0}, {"date": "2022-12-28", "close": 0.209, "volume": 2457402.0}, {"date": "2022-12-29", "close": 0.2125, "volume": 1576968.0}, {"date": "2022-12-30", "close": 0.2208, "volume": 1075160.0}, {"date": "2023-01-03", "close": 0.2164, "volume": 1595381.0}, {"date": "2023-01-04", "close": 0.226, "volume": 1261121.0}, {"date": "2023-01-05", "close": 0.2328, "volume": 1062366.0}, {"date": "2023-01-06", "close": 0.238, "volume": 957440.0}, {"date": "2023-01-09", "close": 0.249, "volume": 667996.0}, {"date": "2023-01-10", "close": 0.249, "volume": 1574394.0}, {"date": "2023-01-11", "close": 0.2593, "volume": 1149311.0}, {"date": "2023-01-12", "close": 0.27, "volume": 1343732.0}, {"date": "2023-01-13", "close": 0.27, "volume": 1421861.0}, {"date": "2023-01-17", "close": 0.2605, "volume": 1304717.0}, {"date": "2023-01-18", "close": 0.2511, "volume": 1261098.0}, {"date": "2023-01-19", "close": 0.25, "volume": 703657.0}, {"date": "2023-01-20", "close": 0.258, "volume": 457316.0}, {"date": "2023-01-23", "close": 0.255, "volume": 1134939.0}, {"date": "2023-01-24", "close": 0.2498, "volume": 729545.0}, {"date": "2023-01-25", "close": 0.2415, "volume": 738657.0}, {"date": "2023-01-26", "close": 0.2402, "volume": 554322.0}, {"date": "2023-01-27", "close": 0.2473, "volume": 855313.0}, {"date": "2023-01-30", "close": 0.2472, "volume": 2022230.0}, {"date": "2023-01-31", "close": 0.22, "volume": 5327969.0}, {"date": "2023-02-01", "close": 0.223, "volume": 2053100.0}, {"date": "2023-02-02", "close": 0.225, "volume": 2468718.0}, {"date": "2023-02-03", "close": 0.227, "volume": 1497143.0}, {"date": "2023-02-06", "close": 0.2226, "volume": 1011024.0}, {"date": "2023-02-07", "close": 0.2202, "volume": 1314228.0}, {"date": "2023-02-08", "close": 0.216, "volume": 1098017.0}, {"date": "2023-02-09", "close": 0.2248, "volume": 1195516.0}, {"date": "2023-02-10", "close": 0.224, "volume": 1366882.0}, {"date": "2023-02-13", "close": 0.221, "volume": 954018.0}, {"date": "2023-02-14", "close": 0.2198, "volume": 574689.0}, {"date": "2023-02-15", "close": 0.216, "volume": 891520.0}, {"date": "2023-02-16", "close": 0.2275, "volume": 2435153.0}, {"date": "2023-02-17", "close": 0.227, "volume": 585519.0}, {"date": "2023-02-21", "close": 0.2206, "volume": 1245099.0}, {"date": "2023-02-22", "close": 0.228, "volume": 699249.0}, {"date": "2023-02-23", "close": 0.23, "volume": 571860.0}, {"date": "2023-02-24", "close": 0.2209, "volume": 998131.0}, {"date": "2023-02-27", "close": 0.215, "volume": 605734.0}, {"date": "2023-02-28", "close": 0.2234, "volume": 728959.0}, {"date": "2023-03-01", "close": 0.215, "volume": 618634.0}, {"date": "2023-03-02", "close": 0.213, "volume": 1296155.0}, {"date": "2023-03-03", "close": 0.221, "volume": 510133.0}, {"date": "2023-03-06", "close": 0.2161, "volume": 1317723.0}, {"date": "2023-03-07", "close": 0.2121, "volume": 499831.0}, {"date": "2023-03-08", "close": 0.2135, "volume": 365791.0}, {"date": "2023-03-09", "close": 0.2135, "volume": 968999.0}, {"date": "2023-03-10", "close": 0.2113, "volume": 1183312.0}, {"date": "2023-03-13", "close": 0.2103, "volume": 1511855.0}, {"date": "2023-03-14", "close": 0.2178, "volume": 902118.0}, {"date": "2023-03-15", "close": 0.216, "volume": 749438.0}, {"date": "2023-03-16", "close": 0.2191, "volume": 359889.0}, {"date": "2023-03-17", "close": 0.215, "volume": 1046879.0}, {"date": "2023-03-20", "close": 0.2239, "volume": 1274091.0}, {"date": "2023-03-21", "close": 0.2345, "volume": 1432577.0}, {"date": "2023-03-22", "close": 0.2241, "volume": 866558.0}, {"date": "2023-03-23", "close": 0.2285, "volume": 744975.0}, {"date": "2023-03-24", "close": 0.2219, "volume": 601182.0}, {"date": "2023-03-27", "close": 0.2275, "volume": 509458.0}, {"date": "2023-03-28", "close": 0.234, "volume": 932175.0}, {"date": "2023-03-29", "close": 0.2421, "volume": 1354236.0}, {"date": "2023-03-30", "close": 0.2448, "volume": 1594089.0}, {"date": "2023-03-31", "close": 0.2388, "volume": 1156177.0}, {"date": "2023-04-03", "close": 0.24, "volume": 1313407.0}, {"date": "2023-04-04", "close": 0.2415, "volume": 612076.0}, {"date": "2023-04-05", "close": 0.245, "volume": 1037218.0}, {"date": "2023-04-06", "close": 0.25, "volume": 742253.0}, {"date": "2023-04-10", "close": 0.2437, "volume": 594730.0}, {"date": "2023-04-11", "close": 0.2629, "volume": 1903237.0}, {"date": "2023-04-12", "close": 0.2675, "volume": 1139490.0}, {"date": "2023-04-13", "close": 0.278, "volume": 3196501.0}, {"date": "2023-04-14", "close": 0.2716, "volume": 1557988.0}, {"date": "2023-04-17", "close": 0.2457, "volume": 2725083.0}, {"date": "2023-04-18", "close": 0.2589, "volume": 845766.0}, {"date": "2023-04-19", "close": 0.2301, "volume": 2545606.0}, {"date": "2023-04-20", "close": 0.2341, "volume": 509838.0}, {"date": "2023-04-21", "close": 0.225, "volume": 986561.0}, {"date": "2023-04-24", "close": 0.2219, "volume": 1809685.0}, {"date": "2023-04-25", "close": 0.2198, "volume": 1438704.0}, {"date": "2023-04-26", "close": 0.2251, "volume": 1763873.0}, {"date": "2023-04-27", "close": 0.2208, "volume": 1956244.0}, {"date": "2023-04-28", "close": 0.2088, "volume": 15633100.0}, {"date": "2023-05-01", "close": 0.2182, "volume": 1950316.0}, {"date": "2023-05-02", "close": 0.2153, "volume": 1669401.0}, {"date": "2023-05-03", "close": 0.2162, "volume": 2001219.0}, {"date": "2023-05-04", "close": 0.2169, "volume": 1834595.0}, {"date": "2023-05-05", "close": 0.2184, "volume": 1107300.0}, {"date": "2023-05-08", "close": 0.2289, "volume": 1630524.0}, {"date": "2023-05-09", "close": 0.2299, "volume": 675514.0}, {"date": "2023-05-10", "close": 0.2349, "volume": 977316.0}, {"date": "2023-05-11", "close": 0.2264, "volume": 553195.0}, {"date": "2023-05-12", "close": 0.2252, "volume": 468787.0}, {"date": "2023-05-15", "close": 0.217, "volume": 1761254.0}, {"date": "2023-05-16", "close": 0.2155, "volume": 1157589.0}, {"date": "2023-05-17", "close": 0.2126, "volume": 1355830.0}, {"date": "2023-05-18", "close": 0.2101, "volume": 2046874.0}, {"date": "2023-05-19", "close": 0.2193, "volume": 990112.0}, {"date": "2023-05-22", "close": 0.2193, "volume": 1434059.0}, {"date": "2023-05-23", "close": 0.2198, "volume": 695090.0}, {"date": "2023-05-24", "close": 0.22, "volume": 1099880.0}, {"date": "2023-05-25", "close": 0.2201, "volume": 1050135.0}, {"date": "2023-05-26", "close": 0.2172, "volume": 710510.0}, {"date": "2023-05-30", "close": 0.2218, "volume": 788027.0}, {"date": "2023-05-31", "close": 0.2219, "volume": 932419.0}, {"date": "2023-06-01", "close": 0.2205, "volume": 548375.0}, {"date": "2023-06-02", "close": 0.221, "volume": 464407.0}, {"date": "2023-06-05", "close": 0.2194, "volume": 626786.0}, {"date": "2023-06-06", "close": 0.22, "volume": 550852.0}, {"date": "2023-06-07", "close": 0.216, "volume": 369843.0}, {"date": "2023-06-08", "close": 0.2187, "volume": 484460.0}, {"date": "2023-06-09", "close": 0.2115, "volume": 842898.0}, {"date": "2023-06-12", "close": 0.2182, "volume": 938081.0}, {"date": "2023-06-13", "close": 0.2228, "volume": 703922.0}, {"date": "2023-06-14", "close": 0.2194, "volume": 740091.0}, {"date": "2023-06-15", "close": 0.219, "volume": 608348.0}, {"date": "2023-06-16", "close": 0.23, "volume": 1153429.0}, {"date": "2023-06-20", "close": 0.2233, "volume": 597976.0}, {"date": "2023-06-21", "close": 0.2264, "volume": 792281.0}, {"date": "2023-06-22", "close": 0.23, "volume": 952510.0}, {"date": "2023-06-23", "close": 0.2185, "volume": 805877.0}, {"date": "2023-06-26", "close": 0.2274, "volume": 809683.0}, {"date": "2023-06-27", "close": 0.234, "volume": 934998.0}, {"date": "2023-06-28", "close": 0.227, "volume": 895615.0}, {"date": "2023-06-29", "close": 0.2212, "volume": 978184.0}, {"date": "2023-06-30", "close": 0.235, "volume": 1387028.0}, {"date": "2023-07-03", "close": 0.235, "volume": 569329.0}, {"date": "2023-07-05", "close": 0.2349, "volume": 673507.0}, {"date": "2023-07-06", "close": 0.2301, "volume": 649146.0}, {"date": "2023-07-07", "close": 0.23, "volume": 674431.0}, {"date": "2023-07-10", "close": 0.23, "volume": 546494.0}, {"date": "2023-07-11", "close": 0.2301, "volume": 421992.0}, {"date": "2023-07-12", "close": 0.2418, "volume": 1330419.0}, {"date": "2023-07-13", "close": 0.2549, "volume": 1956439.0}, {"date": "2023-07-14", "close": 0.2622, "volume": 992452.0}, {"date": "2023-07-17", "close": 0.252, "volume": 1567012.0}, {"date": "2023-07-18", "close": 0.25, "volume": 848960.0}, {"date": "2023-07-19", "close": 0.2595, "volume": 867890.0}, {"date": "2023-07-20", "close": 0.2509, "volume": 440663.0}, {"date": "2023-07-21", "close": 0.254, "volume": 500137.0}, {"date": "2023-07-24", "close": 0.2579, "volume": 852324.0}, {"date": "2023-07-25", "close": 0.2543, "volume": 577720.0}, {"date": "2023-07-26", "close": 0.2575, "volume": 572099.0}, {"date": "2023-07-27", "close": 0.3183, "volume": 12338530.0}, {"date": "2023-07-28", "close": 0.31, "volume": 4024289.0}, {"date": "2023-07-31", "close": 0.2901, "volume": 2042203.0}, {"date": "2023-08-01", "close": 0.3, "volume": 2036364.0}, {"date": "2023-08-02", "close": 0.2816, "volume": 1296445.0}, {"date": "2023-08-03", "close": 0.27, "volume": 1089040.0}, {"date": "2023-08-04", "close": 0.281, "volume": 770289.0}, {"date": "2023-08-07", "close": 0.281, "volume": 502176.0}, {"date": "2023-08-08", "close": 0.2712, "volume": 668895.0}, {"date": "2023-08-09", "close": 0.2711, "volume": 749240.0}, {"date": "2023-08-10", "close": 0.258, "volume": 670588.0}, {"date": "2023-08-11", "close": 0.2616, "volume": 651775.0}, {"date": "2023-08-14", "close": 0.257, "volume": 581377.0}, {"date": "2023-08-15", "close": 0.2635, "volume": 630944.0}, {"date": "2023-08-16", "close": 0.2598, "volume": 823976.0}, {"date": "2023-08-17", "close": 0.2589, "volume": 554532.0}, {"date": "2023-08-18", "close": 0.2598, "volume": 730233.0}, {"date": "2023-08-21", "close": 0.2608, "volume": 381137.0}, {"date": "2023-08-22", "close": 0.2597, "volume": 686240.0}, {"date": "2023-08-23", "close": 0.2561, "volume": 1096970.0}, {"date": "2023-08-24", "close": 0.2547, "volume": 1342767.0}, {"date": "2023-08-25", "close": 0.2475, "volume": 734911.0}, {"date": "2023-08-28", "close": 0.2451, "volume": 1482963.0}, {"date": "2023-08-29", "close": 0.2516, "volume": 611303.0}, {"date": "2023-08-30", "close": 0.2653, "volume": 1370028.0}, {"date": "2023-08-31", "close": 0.2685, "volume": 1145237.0}, {"date": "2023-09-01", "close": 0.2658, "volume": 646149.0}, {"date": "2023-09-05", "close": 0.274, "volume": 1092610.0}, {"date": "2023-09-06", "close": 0.3072, "volume": 3756437.0}, {"date": "2023-09-07", "close": 0.299, "volume": 1240460.0}, {"date": "2023-09-08", "close": 0.2924, "volume": 871189.0}, {"date": "2023-09-11", "close": 0.324, "volume": 2362546.0}, {"date": "2023-09-12", "close": 0.358, "volume": 5891666.0}, {"date": "2023-09-13", "close": 0.3386, "volume": 2401939.0}, {"date": "2023-09-14", "close": 0.33, "volume": 1220113.0}, {"date": "2023-09-15", "close": 0.3832, "volume": 3374720.0}, {"date": "2023-09-18", "close": 0.4, "volume": 6239403.0}, {"date": "2023-09-19", "close": 0.384, "volume": 2564816.0}, {"date": "2023-09-20", "close": 0.3708, "volume": 1847931.0}, {"date": "2023-09-21", "close": 0.3431, "volume": 2137851.0}, {"date": "2023-09-22", "close": 0.3467, "volume": 1709169.0}, {"date": "2023-09-25", "close": 0.3337, "volume": 1965952.0}, {"date": "2023-09-26", "close": 0.3376, "volume": 1382331.0}, {"date": "2023-09-27", "close": 0.314, "volume": 2128700.0}, {"date": "2023-09-28", "close": 0.325, "volume": 2310995.0}, {"date": "2023-09-29", "close": 0.3252, "volume": 602576.0}, {"date": "2023-10-02", "close": 0.313, "volume": 709486.0}, {"date": "2023-10-03", "close": 0.3089, "volume": 503888.0}, {"date": "2023-10-04", "close": 0.2951, "volume": 744363.0}, {"date": "2023-10-05", "close": 0.3135, "volume": 926438.0}, {"date": "2023-10-06", "close": 0.3297, "volume": 941192.0}, {"date": "2023-10-09", "close": 0.3297, "volume": 1480304.0}, {"date": "2023-10-10", "close": 0.32, "volume": 738410.0}, {"date": "2023-10-11", "close": 0.328, "volume": 833010.0}, {"date": "2023-10-12", "close": 0.3189, "volume": 686056.0}, {"date": "2023-10-13", "close": 0.3212, "volume": 295582.0}, {"date": "2023-10-16", "close": 0.3291, "volume": 1165287.0}, {"date": "2023-10-17", "close": 0.3268, "volume": 499053.0}, {"date": "2023-10-18", "close": 0.32, "volume": 456013.0}, {"date": "2023-10-19", "close": 0.3233, "volume": 785793.0}, {"date": "2023-10-20", "close": 0.331, "volume": 902368.0}, {"date": "2023-10-23", "close": 0.3324, "volume": 721026.0}, {"date": "2023-10-24", "close": 0.3442, "volume": 1103396.0}, {"date": "2023-10-25", "close": 0.3353, "volume": 681811.0}, {"date": "2023-10-26", "close": 0.3397, "volume": 999008.0}, {"date": "2023-10-27", "close": 0.329, "volume": 347424.0}, {"date": "2023-10-30", "close": 0.33, "volume": 962648.0}, {"date": "2023-10-31", "close": 0.3191, "volume": 1063904.0}, {"date": "2023-11-01", "close": 0.3197, "volume": 572544.0}, {"date": "2023-11-02", "close": 0.3248, "volume": 889357.0}, {"date": "2023-11-03", "close": 0.321, "volume": 836057.0}, {"date": "2023-11-06", "close": 0.3324, "volume": 574854.0}, {"date": "2023-11-07", "close": 0.325, "volume": 791450.0}, {"date": "2023-11-08", "close": 0.3311, "volume": 614062.0}, {"date": "2023-11-09", "close": 0.3322, "volume": 596763.0}, {"date": "2023-11-10", "close": 0.3302, "volume": 663603.0}, {"date": "2023-11-13", "close": 0.3268, "volume": 496574.0}, {"date": "2023-11-14", "close": 0.338, "volume": 806556.0}, {"date": "2023-11-15", "close": 0.3451, "volume": 934532.0}, {"date": "2023-11-16", "close": 0.3582, "volume": 850172.0}, {"date": "2023-11-17", "close": 0.3932, "volume": 4221266.0}, {"date": "2023-11-20", "close": 0.4, "volume": 1754114.0}, {"date": "2023-11-21", "close": 0.397, "volume": 776288.0}, {"date": "2023-11-22", "close": 0.3597, "volume": 1631888.0}, {"date": "2023-11-24", "close": 0.3568, "volume": 424598.0}, {"date": "2023-11-27", "close": 0.3755, "volume": 1706644.0}, {"date": "2023-11-28", "close": 0.3611, "volume": 1321645.0}, {"date": "2023-11-29", "close": 0.3502, "volume": 629024.0}, {"date": "2023-11-30", "close": 0.33, "volume": 2097169.0}, {"date": "2023-12-01", "close": 0.3316, "volume": 844329.0}, {"date": "2023-12-04", "close": 0.341, "volume": 1020401.0}, {"date": "2023-12-05", "close": 0.3294, "volume": 962492.0}, {"date": "2023-12-06", "close": 0.3181, "volume": 1900257.0}, {"date": "2023-12-07", "close": 0.3171, "volume": 501015.0}, {"date": "2023-12-08", "close": 0.313, "volume": 1039822.0}, {"date": "2023-12-11", "close": 0.3112, "volume": 688790.0}, {"date": "2023-12-12", "close": 0.301, "volume": 1825306.0}, {"date": "2023-12-13", "close": 0.2974, "volume": 965505.0}, {"date": "2023-12-14", "close": 0.306, "volume": 790671.0}, {"date": "2023-12-15", "close": 0.3172, "volume": 1423288.0}, {"date": "2023-12-18", "close": 0.34, "volume": 1929175.0}, {"date": "2023-12-19", "close": 0.3451, "volume": 1489768.0}, {"date": "2023-12-20", "close": 0.332, "volume": 727037.0}, {"date": "2023-12-21", "close": 0.3455, "volume": 1173367.0}, {"date": "2023-12-22", "close": 0.345, "volume": 777834.0}, {"date": "2023-12-26", "close": 0.34, "volume": 981577.0}, {"date": "2023-12-27", "close": 0.3305, "volume": 1086967.0}, {"date": "2023-12-28", "close": 0.33, "volume": 605869.0}, {"date": "2023-12-29", "close": 0.3233, "volume": 1412437.0}, {"date": "2024-01-02", "close": 0.326, "volume": 674152.0}, {"date": "2024-01-03", "close": 0.3604, "volume": 2653552.0}, {"date": "2024-01-04", "close": 0.3899, "volume": 2613566.0}, {"date": "2024-01-05", "close": 0.3825, "volume": 4057397.0}, {"date": "2024-01-08", "close": 0.2526, "volume": 17682180.0}, {"date": "2024-01-09", "close": 0.2786, "volume": 6537475.0}, {"date": "2024-01-10", "close": 0.297, "volume": 2467179.0}, {"date": "2024-01-11", "close": 0.282, "volume": 2161965.0}, {"date": "2024-01-12", "close": 0.2722, "volume": 1968132.0}, {"date": "2024-01-16", "close": 0.265, "volume": 1848633.0}, {"date": "2024-01-17", "close": 0.275, "volume": 1041733.0}, {"date": "2024-01-18", "close": 0.275, "volume": 1556399.0}, {"date": "2024-01-19", "close": 0.2682, "volume": 1771979.0}, {"date": "2024-01-22", "close": 0.2532, "volume": 2652798.0}, {"date": "2024-01-23", "close": 0.2548, "volume": 1651475.0}, {"date": "2024-01-24", "close": 0.267, "volume": 2299324.0}, {"date": "2024-01-25", "close": 0.2576, "volume": 2412652.0}, {"date": "2024-01-26", "close": 0.262, "volume": 1370447.0}, {"date": "2024-01-29", "close": 0.2516, "volume": 2592807.0}, {"date": "2024-01-30", "close": 0.2551, "volume": 1738863.0}, {"date": "2024-01-31", "close": 0.2438, "volume": 2361678.0}, {"date": "2024-02-01", "close": 0.251, "volume": 1641041.0}, {"date": "2024-02-02", "close": 0.2579, "volume": 1269372.0}, {"date": "2024-02-05", "close": 0.2431, "volume": 2289607.0}, {"date": "2024-02-06", "close": 0.2493, "volume": 1096107.0}, {"date": "2024-02-07", "close": 0.25, "volume": 1212044.0}, {"date": "2024-02-08", "close": 0.2513, "volume": 1264591.0}, {"date": "2024-02-09", "close": 0.2456, "volume": 1556478.0}, {"date": "2024-02-12", "close": 0.251, "volume": 1134311.0}, {"date": "2024-02-13", "close": 0.244, "volume": 1870351.0}, {"date": "2024-02-14", "close": 0.249, "volume": 1183690.0}, {"date": "2024-02-15", "close": 0.248, "volume": 818418.0}, {"date": "2024-02-16", "close": 0.2488, "volume": 1424007.0}, {"date": "2024-02-20", "close": 0.2433, "volume": 1601047.0}, {"date": "2024-02-21", "close": 0.24, "volume": 1038338.0}, {"date": "2024-02-22", "close": 0.2401, "volume": 1229808.0}, {"date": "2024-02-23", "close": 0.2363, "volume": 1976350.0}, {"date": "2024-02-26", "close": 0.2361, "volume": 1511639.0}, {"date": "2024-02-27", "close": 0.2342, "volume": 898071.0}, {"date": "2024-02-28", "close": 0.2325, "volume": 639519.0}, {"date": "2024-02-29", "close": 0.2343, "volume": 947961.0}, {"date": "2024-03-01", "close": 0.244, "volume": 1189624.0}, {"date": "2024-03-04", "close": 0.2765, "volume": 4541073.0}, {"date": "2024-03-05", "close": 0.2618, "volume": 903124.0}, {"date": "2024-03-06", "close": 0.2788, "volume": 1642885.0}, {"date": "2024-03-07", "close": 0.287, "volume": 1114791.0}, {"date": "2024-03-08", "close": 0.2725, "volume": 1046620.0}, {"date": "2024-03-11", "close": 0.2905, "volume": 1451351.0}, {"date": "2024-03-12", "close": 0.3025, "volume": 3416513.0}, {"date": "2024-03-13", "close": 0.3237, "volume": 5235463.0}, {"date": "2024-03-14", "close": 0.3225, "volume": 2496740.0}, {"date": "2024-03-15", "close": 0.3297, "volume": 1347815.0}, {"date": "2024-03-18", "close": 0.3141, "volume": 2371246.0}, {"date": "2024-03-19", "close": 0.2916, "volume": 1211605.0}, {"date": "2024-03-20", "close": 0.3003, "volume": 1335290.0}, {"date": "2024-03-21", "close": 0.294, "volume": 2314856.0}, {"date": "2024-03-22", "close": 0.322, "volume": 2322520.0}, {"date": "2024-03-25", "close": 0.31, "volume": 1955068.0}, {"date": "2024-03-26", "close": 0.314, "volume": 1415617.0}, {"date": "2024-03-27", "close": 0.3097, "volume": 1195280.0}, {"date": "2024-03-28", "close": 0.318, "volume": 638072.0}, {"date": "2024-04-01", "close": 0.316, "volume": 894373.0}, {"date": "2024-04-02", "close": 0.31, "volume": 1641809.0}, {"date": "2024-04-03", "close": 0.3131, "volume": 939018.0}, {"date": "2024-04-04", "close": 0.305, "volume": 1881519.0}, {"date": "2024-04-05", "close": 0.3221, "volume": 1209251.0}, {"date": "2024-04-08", "close": 0.3076, "volume": 1141094.0}, {"date": "2024-04-09", "close": 0.3134, "volume": 993766.0}, {"date": "2024-04-10", "close": 0.3257, "volume": 1703563.0}, {"date": "2024-04-11", "close": 0.35, "volume": 2973737.0}, {"date": "2024-04-12", "close": 0.35, "volume": 2501874.0}, {"date": "2024-04-15", "close": 0.328, "volume": 2315612.0}, {"date": "2024-04-16", "close": 0.335, "volume": 879228.0}, {"date": "2024-04-17", "close": 0.2951, "volume": 3787422.0}, {"date": "2024-04-18", "close": 0.2836, "volume": 2308334.0}, {"date": "2024-04-19", "close": 0.2926, "volume": 1958327.0}, {"date": "2024-04-22", "close": 0.2938, "volume": 845180.0}, {"date": "2024-04-23", "close": 0.2985, "volume": 240072.0}, {"date": "2024-04-24", "close": 0.295, "volume": 537003.0}, {"date": "2024-04-25", "close": 0.2923, "volume": 260134.0}, {"date": "2024-04-26", "close": 0.295, "volume": 352403.0}, {"date": "2024-04-29", "close": 0.3021, "volume": 518266.0}, {"date": "2024-04-30", "close": 0.3035, "volume": 553733.0}, {"date": "2024-05-01", "close": 0.298, "volume": 733596.0}, {"date": "2024-05-02", "close": 0.2968, "volume": 503158.0}, {"date": "2024-05-03", "close": 0.297, "volume": 786351.0}, {"date": "2024-05-06", "close": 0.2867, "volume": 1071081.0}, {"date": "2024-05-07", "close": 0.29, "volume": 391855.0}, {"date": "2024-05-08", "close": 0.2803, "volume": 511628.0}, {"date": "2024-05-09", "close": 0.2755, "volume": 1024203.0}, {"date": "2024-05-10", "close": 0.282, "volume": 579914.0}, {"date": "2024-05-13", "close": 0.2802, "volume": 650089.0}, {"date": "2024-05-14", "close": 0.2971, "volume": 1222652.0}, {"date": "2024-05-15", "close": 0.301, "volume": 873148.0}, {"date": "2024-05-16", "close": 0.3012, "volume": 929252.0}, {"date": "2024-05-17", "close": 0.326, "volume": 600888.0}, {"date": "2024-05-20", "close": 0.326, "volume": 2949895.0}, {"date": "2024-05-21", "close": 0.3275, "volume": 1041111.0}, {"date": "2024-05-22", "close": 0.3289, "volume": 563279.0}, {"date": "2024-05-23", "close": 0.3016, "volume": 851979.0}, {"date": "2024-05-24", "close": 0.33, "volume": 838164.0}, {"date": "2024-05-28", "close": 0.3235, "volume": 782903.0}, {"date": "2024-05-29", "close": 0.31, "volume": 819918.0}, {"date": "2024-05-30", "close": 0.3091, "volume": 533463.0}, {"date": "2024-05-31", "close": 0.2984, "volume": 636935.0}, {"date": "2024-06-03", "close": 0.3019, "volume": 448501.0}, {"date": "2024-06-04", "close": 0.294, "volume": 614595.0}, {"date": "2024-06-05", "close": 0.2959, "volume": 439600.0}, {"date": "2024-06-06", "close": 0.2987, "volume": 554864.0}, {"date": "2024-06-07", "close": 0.2909, "volume": 715993.0}, {"date": "2024-06-10", "close": 0.2927, "volume": 778172.0}, {"date": "2024-06-11", "close": 0.2884, "volume": 307874.0}, {"date": "2024-06-12", "close": 0.2835, "volume": 939163.0}, {"date": "2024-06-13", "close": 0.278, "volume": 1391746.0}, {"date": "2024-06-14", "close": 0.284, "volume": 393490.0}, {"date": "2024-06-17", "close": 0.278, "volume": 517686.0}, {"date": "2024-06-18", "close": 0.2736, "volume": 583931.0}, {"date": "2024-06-20", "close": 0.2747, "volume": 684464.0}, {"date": "2024-06-21", "close": 0.297, "volume": 1032756.0}, {"date": "2024-06-24", "close": 0.2806, "volume": 732903.0}, {"date": "2024-06-25", "close": 0.275, "volume": 559263.0}, {"date": "2024-06-26", "close": 0.2842, "volume": 749258.0}, {"date": "2024-06-27", "close": 0.284, "volume": 727352.0}, {"date": "2024-06-28", "close": 0.312, "volume": 3790023.0}, {"date": "2024-07-01", "close": 0.312, "volume": 1770362.0}, {"date": "2024-07-02", "close": 0.3148, "volume": 2365885.0}, {"date": "2024-07-03", "close": 0.3197, "volume": 566827.0}, {"date": "2024-07-05", "close": 0.3201, "volume": 1199221.0}, {"date": "2024-07-08", "close": 0.3184, "volume": 613668.0}, {"date": "2024-07-09", "close": 0.3175, "volume": 511362.0}, {"date": "2024-07-10", "close": 0.344, "volume": 2336097.0}, {"date": "2024-07-11", "close": 0.3581, "volume": 2391005.0}, {"date": "2024-07-12", "close": 0.3402, "volume": 785066.0}, {"date": "2024-07-15", "close": 0.382, "volume": 3488214.0}, {"date": "2024-07-16", "close": 0.414, "volume": 5015291.0}, {"date": "2024-07-17", "close": 0.3901, "volume": 3752813.0}, {"date": "2024-07-18", "close": 0.3621, "volume": 5380197.0}, {"date": "2024-07-19", "close": 0.3602, "volume": 1521310.0}, {"date": "2024-07-22", "close": 0.3855, "volume": 2488825.0}, {"date": "2024-07-23", "close": 0.3815, "volume": 919703.0}, {"date": "2024-07-24", "close": 0.3778, "volume": 1091660.0}, {"date": "2024-07-25", "close": 0.39, "volume": 2036440.0}, {"date": "2024-07-26", "close": 0.39, "volume": 772203.0}, {"date": "2024-07-29", "close": 0.3799, "volume": 656078.0}, {"date": "2024-07-30", "close": 0.3844, "volume": 630063.0}, {"date": "2024-07-31", "close": 0.385, "volume": 593723.0}, {"date": "2024-08-01", "close": 0.356, "volume": 1381430.0}, {"date": "2024-08-02", "close": 0.3411, "volume": 1477525.0}, {"date": "2024-08-05", "close": 0.3411, "volume": 1615248.0}, {"date": "2024-08-06", "close": 0.342, "volume": 424853.0}, {"date": "2024-08-07", "close": 0.3416, "volume": 430757.0}, {"date": "2024-08-08", "close": 0.342, "volume": 593435.0}, {"date": "2024-08-09", "close": 0.3475, "volume": 518105.0}, {"date": "2024-08-12", "close": 0.341, "volume": 873478.0}, {"date": "2024-08-13", "close": 0.3391, "volume": 563326.0}, {"date": "2024-08-14", "close": 0.3335, "volume": 596638.0}, {"date": "2024-08-15", "close": 0.3445, "volume": 897084.0}, {"date": "2024-08-16", "close": 0.3462, "volume": 616323.0}, {"date": "2024-08-19", "close": 0.345, "volume": 1274187.0}, {"date": "2024-08-20", "close": 0.3497, "volume": 422032.0}, {"date": "2024-08-21", "close": 0.3514, "volume": 373679.0}, {"date": "2024-08-22", "close": 0.3521, "volume": 663081.0}, {"date": "2024-08-23", "close": 0.3576, "volume": 1395169.0}, {"date": "2024-08-26", "close": 0.3667, "volume": 1016671.0}, {"date": "2024-08-27", "close": 0.3626, "volume": 765172.0}, {"date": "2024-08-28", "close": 0.3588, "volume": 600413.0}, {"date": "2024-08-29", "close": 0.355, "volume": 633294.0}, {"date": "2024-08-30", "close": 0.3469, "volume": 617019.0}, {"date": "2024-09-03", "close": 0.34, "volume": 621668.0}, {"date": "2024-09-04", "close": 0.321, "volume": 1760236.0}, {"date": "2024-09-05", "close": 0.3262, "volume": 927922.0}, {"date": "2024-09-06", "close": 0.3298, "volume": 502489.0}, {"date": "2024-09-09", "close": 0.349, "volume": 1420774.0}, {"date": "2024-09-10", "close": 0.3497, "volume": 678588.0}, {"date": "2024-09-11", "close": 0.3409, "volume": 418036.0}, {"date": "2024-09-12", "close": 0.3544, "volume": 527786.0}, {"date": "2024-09-13", "close": 0.3536, "volume": 846151.0}, {"date": "2024-09-16", "close": 0.3694, "volume": 1149392.0}, {"date": "2024-09-17", "close": 0.3575, "volume": 532838.0}, {"date": "2024-09-18", "close": 0.358, "volume": 242102.0}, {"date": "2024-09-19", "close": 0.3479, "volume": 1338117.0}, {"date": "2024-09-20", "close": 0.34, "volume": 634052.0}, {"date": "2024-09-23", "close": 0.3363, "volume": 456415.0}, {"date": "2024-09-24", "close": 0.3371, "volume": 640032.0}, {"date": "2024-09-25", "close": 0.3302, "volume": 787755.0}, {"date": "2024-09-26", "close": 0.3425, "volume": 907024.0}, {"date": "2024-09-27", "close": 0.3322, "volume": 679562.0}, {"date": "2024-09-30", "close": 0.3315, "volume": 1102767.0}, {"date": "2024-10-01", "close": 0.3421, "volume": 605429.0}, {"date": "2024-10-02", "close": 0.3381, "volume": 275624.0}, {"date": "2024-10-03", "close": 0.3289, "volume": 656909.0}, {"date": "2024-10-04", "close": 0.3216, "volume": 1226545.0}, {"date": "2024-10-07", "close": 0.3101, "volume": 1145270.0}, {"date": "2024-10-08", "close": 0.3251, "volume": 1644209.0}, {"date": "2024-10-09", "close": 0.3175, "volume": 796837.0}, {"date": "2024-10-10", "close": 0.3341, "volume": 1825869.0}, {"date": "2024-10-11", "close": 0.3779, "volume": 2514159.0}, {"date": "2024-10-14", "close": 0.3779, "volume": 1818876.0}, {"date": "2024-10-15", "close": 0.3748, "volume": 1531185.0}, {"date": "2024-10-16", "close": 0.3652, "volume": 1464872.0}, {"date": "2024-10-17", "close": 0.395, "volume": 4815525.0}, {"date": "2024-10-18", "close": 0.4025, "volume": 3424436.0}, {"date": "2024-10-21", "close": 0.4395, "volume": 6211385.0}, {"date": "2024-10-22", "close": 0.44, "volume": 3188827.0}, {"date": "2024-10-23", "close": 0.4145, "volume": 2179798.0}, {"date": "2024-10-24", "close": 0.4053, "volume": 1185104.0}, {"date": "2024-10-25", "close": 0.3969, "volume": 1186949.0}, {"date": "2024-10-28", "close": 0.4295, "volume": 2135015.0}, {"date": "2024-10-29", "close": 0.4306, "volume": 2051593.0}, {"date": "2024-10-30", "close": 0.4195, "volume": 1911788.0}, {"date": "2024-10-31", "close": 0.4065, "volume": 1289877.0}, {"date": "2024-11-01", "close": 0.3925, "volume": 1106037.0}, {"date": "2024-11-04", "close": 0.4192, "volume": 2525335.0}, {"date": "2024-11-05", "close": 0.4224, "volume": 2898969.0}, {"date": "2024-11-06", "close": 0.52, "volume": 21731930.0}, {"date": "2024-11-07", "close": 0.509, "volume": 5726913.0}, {"date": "2024-11-08", "close": 0.4825, "volume": 3260235.0}, {"date": "2024-11-11", "close": 0.47, "volume": 3635272.0}, {"date": "2024-11-12", "close": 0.4462, "volume": 2446414.0}, {"date": "2024-11-13", "close": 0.435, "volume": 1626473.0}, {"date": "2024-11-14", "close": 0.4559, "volume": 1784612.0}, {"date": "2024-11-15", "close": 0.4521, "volume": 1680292.0}, {"date": "2024-11-18", "close": 0.4874, "volume": 3855525.0}, {"date": "2024-11-19", "close": 0.4727, "volume": 1837458.0}, {"date": "2024-11-20", "close": 0.4605, "volume": 1015078.0}, {"date": "2024-11-21", "close": 0.4676, "volume": 2960177.0}, {"date": "2024-11-22", "close": 0.4695, "volume": 1627100.0}, {"date": "2024-11-25", "close": 0.4633, "volume": 1617354.0}, {"date": "2024-11-26", "close": 0.4633, "volume": 736115.0}, {"date": "2024-11-27", "close": 0.4406, "volume": 2595587.0}, {"date": "2024-11-29", "close": 0.4439, "volume": 474523.0}, {"date": "2024-12-02", "close": 0.4401, "volume": 1717868.0}, {"date": "2024-12-03", "close": 0.4592, "volume": 1198526.0}, {"date": "2024-12-04", "close": 0.4725, "volume": 1812722.0}, {"date": "2024-12-05", "close": 0.4948, "volume": 2429894.0}, {"date": "2024-12-06", "close": 0.4934, "volume": 1821860.0}, {"date": "2024-12-09", "close": 0.4879, "volume": 1490014.0}, {"date": "2024-12-10", "close": 0.491, "volume": 1031456.0}, {"date": "2024-12-11", "close": 0.54, "volume": 6743503.0}, {"date": "2024-12-12", "close": 0.5184, "volume": 3872673.0}, {"date": "2024-12-13", "close": 0.501, "volume": 2540452.0}, {"date": "2024-12-16", "close": 0.5212, "volume": 2246799.0}, {"date": "2024-12-17", "close": 0.5076, "volume": 1172198.0}, {"date": "2024-12-18", "close": 0.4561, "volume": 4384618.0}, {"date": "2024-12-19", "close": 0.4759, "volume": 2426273.0}, {"date": "2024-12-20", "close": 0.5187, "volume": 3813408.0}, {"date": "2024-12-23", "close": 0.5047, "volume": 1662166.0}, {"date": "2024-12-24", "close": 0.5769, "volume": 1131988.0}, {"date": "2024-12-26", "close": 0.5769, "volume": 3763714.0}, {"date": "2024-12-27", "close": 0.5698, "volume": 2802123.0}, {"date": "2024-12-30", "close": 0.5667, "volume": 3110200.0}, {"date": "2024-12-31", "close": 0.5815, "volume": 2278791.0}, {"date": "2025-01-02", "close": 0.68, "volume": 9519723.0}, {"date": "2025-01-03", "close": 0.6886, "volume": 9556365.0}, {"date": "2025-01-06", "close": 0.6736, "volume": 8073581.0}, {"date": "2025-01-07", "close": 0.6217, "volume": 6466397.0}, {"date": "2025-01-08", "close": 0.6464, "volume": 3826756.0}, {"date": "2025-01-10", "close": 0.6111, "volume": 3297110.0}, {"date": "2025-01-13", "close": 0.667, "volume": 5975979.0}, {"date": "2025-01-14", "close": 0.6437, "volume": 2287409.0}, {"date": "2025-01-15", "close": 0.6647, "volume": 2035054.0}, {"date": "2025-01-16", "close": 0.6365, "volume": 3489312.0}, {"date": "2025-01-17", "close": 0.63, "volume": 3403435.0}, {"date": "2025-01-21", "close": 0.6723, "volume": 9646475.0}, {"date": "2025-01-22", "close": 0.6779, "volume": 3812985.0}, {"date": "2025-01-23", "close": 0.73, "volume": 8333983.0}, {"date": "2025-01-24", "close": 0.7199, "volume": 6993393.0}, {"date": "2025-01-27", "close": 0.68, "volume": 3934782.0}, {"date": "2025-01-28", "close": 0.6418, "volume": 4471043.0}, {"date": "2025-01-29", "close": 0.63, "volume": 3324201.0}, {"date": "2025-01-30", "close": 0.6674, "volume": 2244240.0}, {"date": "2025-01-31", "close": 0.6527, "volume": 3031869.0}, {"date": "2025-02-03", "close": 0.6598, "volume": 4356950.0}, {"date": "2025-02-04", "close": 0.7026, "volume": 4436437.0}, {"date": "2025-02-05", "close": 0.71, "volume": 3992064.0}, {"date": "2025-02-06", "close": 0.735, "volume": 4045384.0}, {"date": "2025-02-07", "close": 0.74, "volume": 3509533.0}, {"date": "2025-02-10", "close": 0.7593, "volume": 4352715.0}, {"date": "2025-02-11", "close": 0.714, "volume": 3396725.0}, {"date": "2025-02-12", "close": 0.705, "volume": 4093174.0}, {"date": "2025-02-13", "close": 0.7131, "volume": 1749049.0}, {"date": "2025-02-14", "close": 0.69, "volume": 2098910.0}, {"date": "2025-02-18", "close": 0.7099, "volume": 4496833.0}, {"date": "2025-02-19", "close": 0.6951, "volume": 2138296.0}, {"date": "2025-02-20", "close": 0.6906, "volume": 2863951.0}, {"date": "2025-02-21", "close": 0.651, "volume": 3813602.0}, {"date": "2025-02-24", "close": 0.6142, "volume": 3994001.0}, {"date": "2025-02-25", "close": 0.5816, "volume": 5260976.0}, {"date": "2025-02-26", "close": 0.626, "volume": 3639046.0}, {"date": "2025-02-27", "close": 0.6069, "volume": 2263101.0}, {"date": "2025-02-28", "close": 0.5918, "volume": 2727213.0}, {"date": "2025-03-03", "close": 0.6017, "volume": 3535543.0}, {"date": "2025-03-04", "close": 0.6282, "volume": 3357415.0}, {"date": "2025-03-05", "close": 0.7297, "volume": 12189480.0}, {"date": "2025-03-06", "close": 0.7341, "volume": 7022481.0}, {"date": "2025-03-07", "close": 0.7323, "volume": 4368196.0}, {"date": "2025-03-10", "close": 0.66, "volume": 4665551.0}, {"date": "2025-03-11", "close": 0.6893, "volume": 2183712.0}, {"date": "2025-03-12", "close": 0.72, "volume": 3208173.0}, {"date": "2025-03-13", "close": 0.705, "volume": 2071373.0}, {"date": "2025-03-14", "close": 0.72, "volume": 4173502.0}, {"date": "2025-03-17", "close": 0.7156, "volume": 3799645.0}, {"date": "2025-03-18", "close": 0.7079, "volume": 2401129.0}, {"date": "2025-03-19", "close": 0.7054, "volume": 1778844.0}, {"date": "2025-03-20", "close": 0.7061, "volume": 1416798.0}, {"date": "2025-03-21", "close": 0.8916, "volume": 37547340.0}, {"date": "2025-03-24", "close": 1.16, "volume": 40649240.0}, {"date": "2025-03-25", "close": 1.19, "volume": 20574550.0}, {"date": "2025-03-26", "close": 1.1, "volume": 12181560.0}, {"date": "2025-03-27", "close": 1.16, "volume": 7282371.0}, {"date": "2025-03-28", "close": 1.12, "volume": 10580690.0}, {"date": "2025-03-31", "close": 1.15, "volume": 8894641.0}, {"date": "2025-04-01", "close": 1.11, "volume": 6650325.0}, {"date": "2025-04-02", "close": 0.91, "volume": 14268350.0}, {"date": "2025-04-03", "close": 1.05, "volume": 11894800.0}, {"date": "2025-04-04", "close": 0.8761, "volume": 12626020.0}, {"date": "2025-04-07", "close": 0.8601, "volume": 9135237.0}, {"date": "2025-04-08", "close": 0.795, "volume": 6697509.0}, {"date": "2025-04-09", "close": 0.9124, "volume": 6955958.0}, {"date": "2025-04-10", "close": 0.9212, "volume": 4832281.0}, {"date": "2025-04-11", "close": 0.965, "volume": 4557661.0}, {"date": "2025-04-14", "close": 0.97, "volume": 4816218.0}, {"date": "2025-04-15", "close": 1.08, "volume": 7157728.0}, {"date": "2025-04-16", "close": 1.07, "volume": 8956373.0}, {"date": "2025-04-17", "close": 1.11, "volume": 4879401.0}, {"date": "2025-04-21", "close": 0.9755, "volume": 8639974.0}, {"date": "2025-04-22", "close": 0.985, "volume": 6736937.0}, {"date": "2025-04-23", "close": 1.05, "volume": 5158270.0}, {"date": "2025-04-24", "close": 1.16, "volume": 8841253.0}, {"date": "2025-04-25", "close": 1.12, "volume": 8971943.0}, {"date": "2025-04-28", "close": 1.15, "volume": 5851912.0}, {"date": "2025-04-29", "close": 1.22, "volume": 7394293.0}, {"date": "2025-04-30", "close": 1.15, "volume": 8107843.0}, {"date": "2025-05-01", "close": 1.07, "volume": 8211075.0}, {"date": "2025-05-02", "close": 1.06, "volume": 3899729.0}, {"date": "2025-05-05", "close": 1.07, "volume": 3634878.0}, {"date": "2025-05-06", "close": 1.08, "volume": 3268432.0}, {"date": "2025-05-07", "close": 1.07, "volume": 2787708.0}, {"date": "2025-05-08", "close": 1.04, "volume": 2943772.0}, {"date": "2025-05-09", "close": 1.05, "volume": 2734746.0}, {"date": "2025-05-12", "close": 1.01, "volume": 4380289.0}, {"date": "2025-05-13", "close": 1.01, "volume": 3535848.0}, {"date": "2025-05-14", "close": 0.94, "volume": 8743271.0}, {"date": "2025-05-15", "close": 0.9259, "volume": 3432828.0}, {"date": "2025-05-16", "close": 0.93, "volume": 2702358.0}, {"date": "2025-05-19", "close": 0.93, "volume": 2405057.0}, {"date": "2025-05-20", "close": 0.96, "volume": 3956704.0}, {"date": "2025-05-21", "close": 0.9923, "volume": 3921940.0}, {"date": "2025-05-22", "close": 0.978, "volume": 2035200.0}, {"date": "2025-05-23", "close": 1.01, "volume": 3026605.0}, {"date": "2025-05-27", "close": 1.07, "volume": 4692706.0}, {"date": "2025-05-28", "close": 1.09, "volume": 4500060.0}, {"date": "2025-05-29", "close": 1.08, "volume": 3522319.0}, {"date": "2025-05-30", "close": 1.06, "volume": 2137278.0}, {"date": "2025-06-02", "close": 1.16, "volume": 25234070.0}, {"date": "2025-06-03", "close": 1.27, "volume": 30012010.0}, {"date": "2025-06-04", "close": 1.2, "volume": 9317427.0}, {"date": "2025-06-05", "close": 1.19, "volume": 5404561.0}, {"date": "2025-06-06", "close": 1.29, "volume": 7134163.0}, {"date": "2025-06-09", "close": 1.28, "volume": 3851093.0}, {"date": "2025-06-10", "close": 1.32, "volume": 6080412.0}, {"date": "2025-06-11", "close": 1.26, "volume": 8429332.0}, {"date": "2025-06-12", "close": 1.23, "volume": 6612431.0}, {"date": "2025-06-13", "close": 1.22, "volume": 4598475.0}, {"date": "2025-06-16", "close": 1.29, "volume": 5363266.0}, {"date": "2025-06-17", "close": 1.3, "volume": 5383656.0}, {"date": "2025-06-18", "close": 1.4, "volume": 7630229.0}, {"date": "2025-06-20", "close": 1.33, "volume": 8841938.0}, {"date": "2025-06-23", "close": 1.28, "volume": 7370138.0}, {"date": "2025-06-24", "close": 1.34, "volume": 4080360.0}, {"date": "2025-06-25", "close": 1.55, "volume": 16239240.0}, {"date": "2025-06-26", "close": 1.54, "volume": 9389872.0}, {"date": "2025-06-27", "close": 1.54, "volume": 10023730.0}, {"date": "2025-06-30", "close": 1.34, "volume": 30417800.0}, {"date": "2025-07-01", "close": 1.48, "volume": 7299860.0}, {"date": "2025-07-02", "close": 1.42, "volume": 7856295.0}, {"date": "2025-07-03", "close": 1.4, "volume": 3757934.0}, {"date": "2025-07-07", "close": 1.79, "volume": 33693700.0}, {"date": "2025-07-08", "close": 1.8, "volume": 18737650.0}, {"date": "2025-07-09", "close": 2.09, "volume": 30103180.0}, {"date": "2025-07-10", "close": 2.18, "volume": 41628990.0}, {"date": "2025-07-11", "close": 2.16, "volume": 16708170.0}, {"date": "2025-07-14", "close": 2.17, "volume": 13369020.0}, {"date": "2025-07-15", "close": 2.16, "volume": 11494780.0}, {"date": "2025-07-16", "close": 2.3, "volume": 18570850.0}, {"date": "2025-07-17", "close": 1.63, "volume": 109040600.0}, {"date": "2025-07-18", "close": 1.04, "volume": 128241200.0}, {"date": "2025-07-21", "close": 0.9051, "volume": 33188000.0}, {"date": "2025-07-22", "close": 0.8745, "volume": 23943340.0}, {"date": "2025-07-23", "close": 0.9288, "volume": 10179600.0}, {"date": "2025-07-24", "close": 0.8752, "volume": 12898040.0}, {"date": "2025-07-25", "close": 0.89, "volume": 7356180.0}, {"date": "2025-07-28", "close": 0.84, "volume": 13768690.0}, {"date": "2025-07-29", "close": 0.7433, "volume": 16581650.0}, {"date": "2025-07-30", "close": 0.8184, "volume": 14201470.0}, {"date": "2025-07-31", "close": 0.7891, "volume": 8065679.0}, {"date": "2025-08-01", "close": 0.7811, "volume": 4391186.0}, {"date": "2025-08-04", "close": 0.7811, "volume": 4560760.0}, {"date": "2025-08-05", "close": 0.7905, "volume": 3382068.0}, {"date": "2025-08-06", "close": 0.8025, "volume": 4898105.0}, {"date": "2025-08-07", "close": 0.8517, "volume": 7971664.0}, {"date": "2025-08-08", "close": 0.9023, "volume": 11216510.0}, {"date": "2025-08-11", "close": 0.87, "volume": 5403968.0}, {"date": "2025-08-12", "close": 0.88, "volume": 5014791.0}, {"date": "2025-08-13", "close": 0.8747, "volume": 3985689.0}, {"date": "2025-08-14", "close": 0.9, "volume": 7403726.0}, {"date": "2025-08-15", "close": 0.91, "volume": 3853127.0}, {"date": "2025-08-18", "close": 0.8948, "volume": 3692294.0}, {"date": "2025-08-19", "close": 0.8472, "volume": 6258366.0}, {"date": "2025-08-20", "close": 0.8453, "volume": 5224565.0}, {"date": "2025-08-21", "close": 0.8729, "volume": 4327239.0}, {"date": "2025-08-22", "close": 0.9028, "volume": 5053986.0}, {"date": "2025-08-25", "close": 0.875, "volume": 4500013.0}, {"date": "2025-08-26", "close": 0.8992, "volume": 3901065.0}, {"date": "2025-08-27", "close": 0.8881, "volume": 3155817.0}, {"date": "2025-08-28", "close": 0.9065, "volume": 3052334.0}, {"date": "2025-08-29", "close": 0.9, "volume": 4347026.0}, {"date": "2025-09-02", "close": 0.86, "volume": 5871072.0}, {"date": "2025-09-03", "close": 0.8768, "volume": 4232997.0}, {"date": "2025-09-04", "close": 0.8544, "volume": 3579031.0}, {"date": "2025-09-05", "close": 0.845, "volume": 2489490.0}, {"date": "2025-09-08", "close": 0.823, "volume": 4253805.0}, {"date": "2025-09-09", "close": 0.8149, "volume": 2188192.0}, {"date": "2025-09-10", "close": 0.8159, "volume": 1968421.0}, {"date": "2025-09-11", "close": 0.815, "volume": 1820372.0}, {"date": "2025-09-12", "close": 0.8185, "volume": 3368582.0}, {"date": "2025-09-15", "close": 0.8698, "volume": 3577443.0}, {"date": "2025-09-16", "close": 0.8308, "volume": 2596254.0}, {"date": "2025-09-17", "close": 0.82, "volume": 3000914.0}, {"date": "2025-09-18", "close": 0.82, "volume": 2397356.0}, {"date": "2025-09-19", "close": 0.8713, "volume": 4781263.0}, {"date": "2025-09-22", "close": 0.925, "volume": 6541861.0}, {"date": "2025-09-23", "close": 0.9341, "volume": 5893477.0}, {"date": "2025-09-24", "close": 1.09, "volume": 20141240.0}, {"date": "2025-09-25", "close": 1.06, "volume": 11779220.0}, {"date": "2025-09-26", "close": 1.14, "volume": 15000550.0}, {"date": "2025-09-29", "close": 1.25, "volume": 15942620.0}, {"date": "2025-09-30", "close": 1.2, "volume": 7963014.0}, {"date": "2025-10-01", "close": 1.18, "volume": 7357629.0}, {"date": "2025-10-02", "close": 1.22, "volume": 6467923.0}, {"date": "2025-10-03", "close": 1.32, "volume": 13837020.0}, {"date": "2025-10-06", "close": 1.51, "volume": 46023360.0}, {"date": "2025-10-07", "close": 1.88, "volume": 55886830.0}, {"date": "2025-10-08", "close": 1.95, "volume": 33346270.0}, {"date": "2025-10-09", "close": 1.96, "volume": 20514960.0}, {"date": "2025-10-10", "close": 2.03, "volume": 42013690.0}, {"date": "2025-10-13", "close": 2.66, "volume": 54251390.0}, {"date": "2025-10-14", "close": 2.76, "volume": 77934240.0}, {"date": "2025-10-15", "close": 2.64, "volume": 50456220.0}, {"date": "2025-10-16", "close": 2.24, "volume": 52231980.0}, {"date": "2025-10-17", "close": 2.05, "volume": 31814210.0}, {"date": "2025-10-20", "close": 2.05, "volume": 23645900.0}, {"date": "2025-10-21", "close": 1.94, "volume": 16994190.0}, {"date": "2025-10-22", "close": 1.86, "volume": 20216630.0}, {"date": "2025-10-23", "close": 1.89, "volume": 8657374.0}, {"date": "2025-10-24", "close": 2.04, "volume": 11505730.0}, {"date": "2025-10-27", "close": 1.9, "volume": 13323550.0}, {"date": "2025-10-28", "close": 1.98, "volume": 13439890.0}, {"date": "2025-10-29", "close": 2.02, "volume": 9482521.0}, {"date": "2025-10-30", "close": 2.02, "volume": 7901552.0}, {"date": "2025-10-31", "close": 2.01, "volume": 7808151.0}, {"date": "2025-11-03", "close": 1.86, "volume": 11801850.0}, {"date": "2025-11-04", "close": 1.79, "volume": 11972160.0}, {"date": "2025-11-05", "close": 1.81, "volume": 7619551.0}, {"date": "2025-11-06", "close": 1.72, "volume": 8345909.0}, {"date": "2025-11-07", "close": 1.76, "volume": 11013880.0}, {"date": "2025-11-10", "close": 1.81, "volume": 8405438.0}, {"date": "2025-11-11", "close": 1.81, "volume": 5876682.0}, {"date": "2025-11-12", "close": 1.83, "volume": 5547623.0}, {"date": "2025-11-13", "close": 1.73, "volume": 7391979.0}, {"date": "2025-11-14", "close": 1.7, "volume": 5902893.0}, {"date": "2025-11-17", "close": 1.67, "volume": 5843766.0}, {"date": "2025-11-18", "close": 1.58, "volume": 8333796.0}, {"date": "2025-11-19", "close": 1.63, "volume": 5700528.0}, {"date": "2025-11-20", "close": 1.5, "volume": 9363137.0}, {"date": "2025-11-21", "close": 1.5, "volume": 5662618.0}, {"date": "2025-11-24", "close": 1.56, "volume": 5608647.0}, {"date": "2025-11-25", "close": 1.7, "volume": 7819780.0}, {"date": "2025-11-26", "close": 1.8, "volume": 6939720.0}, {"date": "2025-11-28", "close": 1.92, "volume": 5277533.0}, {"date": "2025-12-01", "close": 1.85, "volume": 5009047.0}, {"date": "2025-12-02", "close": 1.83, "volume": 3889549.0}, {"date": "2025-12-03", "close": 1.93, "volume": 6232162.0}, {"date": "2025-12-04", "close": 2.09, "volume": 14407760.0}, {"date": "2025-12-05", "close": 2.07, "volume": 10441920.0}, {"date": "2025-12-08", "close": 2.01, "volume": 5245607.0}, {"date": "2025-12-09", "close": 2.04, "volume": 4566314.0}, {"date": "2025-12-10", "close": 1.99, "volume": 5430491.0}, {"date": "2025-12-11", "close": 2.15, "volume": 9243214.0}, {"date": "2025-12-12", "close": 2.15, "volume": 7428325.0}, {"date": "2025-12-15", "close": 2.04, "volume": 5821640.0}, {"date": "2025-12-16", "close": 2.08, "volume": 3789785.0}, {"date": "2025-12-17", "close": 2.08, "volume": 8406216.0}, {"date": "2025-12-18", "close": 2.16, "volume": 6473851.0}, {"date": "2025-12-19", "close": 2.21, "volume": 5907373.0}, {"date": "2025-12-22", "close": 2.32, "volume": 8481667.0}, {"date": "2025-12-23", "close": 2.32, "volume": 5911563.0}, {"date": "2025-12-24", "close": 2.18, "volume": 3951104.0}, {"date": "2025-12-26", "close": 2.18, "volume": 3909210.0}, {"date": "2025-12-29", "close": 2.01, "volume": 7406632.0}, {"date": "2025-12-30", "close": 2.0, "volume": 6627067.0}, {"date": "2025-12-31", "close": 1.97, "volume": 4459559.0}, {"date": "2026-01-02", "close": 1.95, "volume": 8863556.0}, {"date": "2026-01-05", "close": 2.07, "volume": 5756324.0}, {"date": "2026-01-06", "close": 2.2, "volume": 8553873.0}, {"date": "2026-01-07", "close": 2.22, "volume": 8951275.0}, {"date": "2026-01-08", "close": 2.13, "volume": 7647546.0}, {"date": "2026-01-09", "close": 2.2, "volume": 6890171.0}, {"date": "2026-01-12", "close": 2.07, "volume": 9384677.0}, {"date": "2026-01-13", "close": 2.13, "volume": 11639570.0}, {"date": "2026-01-14", "close": 2.12, "volume": 8366298.0}, {"date": "2026-01-15", "close": 2.02, "volume": 8336050.0}, {"date": "2026-01-16", "close": 1.91, "volume": 11555020.0}, {"date": "2026-01-20", "close": 2.06, "volume": 9920848.0}, {"date": "2026-01-21", "close": 2.04, "volume": 9615924.0}, {"date": "2026-01-22", "close": 2.15, "volume": 11168610.0}, {"date": "2026-01-23", "close": 2.13, "volume": 6952767.0}, {"date": "2026-01-26", "close": 2.4, "volume": 46986130.0}, {"date": "2026-01-27", "close": 2.51, "volume": 16198910.0}, {"date": "2026-01-28", "close": 2.46, "volume": 17248920.0}, {"date": "2026-01-29", "close": 2.26, "volume": 21382460.0}, {"date": "2026-01-30", "close": 2.04, "volume": 14183690.0}, {"date": "2026-02-02", "close": 2.01, "volume": 8442493.0}, {"date": "2026-02-03", "close": 2.25, "volume": 11602640.0}, {"date": "2026-02-04", "close": 2.06, "volume": 10130990.0}, {"date": "2026-02-05", "close": 1.84, "volume": 10154990.0}, {"date": "2026-02-06", "close": 1.95, "volume": 8510119.0}, {"date": "2026-02-09", "close": 2.09, "volume": 7287412.0}, {"date": "2026-02-10", "close": 2.06, "volume": 6023680.0}, {"date": "2026-02-11", "close": 2.2, "volume": 10781820.0}, {"date": "2026-02-12", "close": 2.23, "volume": 17760650.0}, {"date": "2026-02-13", "close": 2.16, "volume": 7140241.0}, {"date": "2026-02-17", "close": 2.03, "volume": 8706036.0}, {"date": "2026-02-18", "close": 1.23, "volume": 56561690.0}, {"date": "2026-02-19", "close": 1.32, "volume": 15572610.0}, {"date": "2026-02-20", "close": 1.31, "volume": 20678530.0}, {"date": "2026-02-23", "close": 1.38, "volume": 15696500.0}, {"date": "2026-02-24", "close": 1.52, "volume": 13801060.0}, {"date": "2026-02-25", "close": 1.48, "volume": 9777159.0}, {"date": "2026-02-26", "close": 1.5, "volume": 6321022.0}, {"date": "2026-02-27", "close": 1.55, "volume": 8165441.0}, {"date": "2026-03-02", "close": 1.48, "volume": 10619900.0}, {"date": "2026-03-03", "close": 1.37, "volume": 6807775.0}, {"date": "2026-03-04", "close": 1.36, "volume": 3772113.0}, {"date": "2026-03-05", "close": 1.32, "volume": 6873582.0}, {"date": "2026-03-06", "close": 1.3, "volume": 5781459.0}, {"date": "2026-03-09", "close": 1.35, "volume": 4894002.0}, {"date": "2026-03-10", "close": 1.42, "volume": 5703925.0}, {"date": "2026-03-11", "close": 1.35, "volume": 5825010.0}, {"date": "2026-03-12", "close": 1.33, "volume": 6839348.0}, {"date": "2026-03-13", "close": 1.31, "volume": 6068258.0}, {"date": "2026-03-16", "close": 1.35, "volume": 6123922.0}, {"date": "2026-03-17", "close": 1.29, "volume": 7994364.0}, {"date": "2026-03-18", "close": 1.29, "volume": 7306362.0}, {"date": "2026-03-19", "close": 1.27, "volume": 10928260.0}, {"date": "2026-03-20", "close": 1.14, "volume": 11464940.0}, {"date": "2026-03-23", "close": 1.13, "volume": 7012951.0}, {"date": "2026-03-24", "close": 1.27, "volume": 11821350.0}, {"date": "2026-03-25", "close": 1.33, "volume": 7369758.0}, {"date": "2026-03-26", "close": 1.24, "volume": 5772517.0}, {"date": "2026-03-27", "close": 1.28, "volume": 4583442.0}, {"date": "2026-03-30", "close": 1.27, "volume": 7132297.0}, {"date": "2026-03-31", "close": 1.4, "volume": 6877724.0}, {"date": "2026-04-01", "close": 1.48, "volume": 7162073.0}, {"date": "2026-04-02", "close": 1.49, "volume": 5817346.0}, {"date": "2026-04-06", "close": 1.62, "volume": 13792450.0}, {"date": "2026-04-07", "close": 1.51, "volume": 9377977.0}, {"date": "2026-04-08", "close": 1.64, "volume": 9181584.0}, {"date": "2026-04-09", "close": 1.72, "volume": 8372916.0}, {"date": "2026-04-10", "close": 1.76, "volume": 9057751.0}, {"date": "2026-04-13", "close": 1.92, "volume": 16460980.0}, {"date": "2026-04-14", "close": 1.9, "volume": 12080480.0}, {"date": "2026-04-15", "close": 1.91, "volume": 12350620.0}, {"date": "2026-04-16", "close": 2.0, "volume": 14803650.0}, {"date": "2026-04-17", "close": 2.11, "volume": 13031750.0}, {"date": "2026-04-20", "close": 2.12, "volume": 12759510.0}, {"date": "2026-04-21", "close": 1.95, "volume": 11444340.0}, {"date": "2026-04-22", "close": 2.04, "volume": 8054126.0}, {"date": "2026-04-23", "close": 2.02, "volume": 11196360.0}, {"date": "2026-04-24", "close": 1.97, "volume": 4951697.0}, {"date": "2026-04-27", "close": 2.05, "volume": 4873146.0}, {"date": "2026-04-28", "close": 1.99, "volume": 6915000.0}, {"date": "2026-04-29", "close": 1.97, "volume": 4652010.0}, {"date": "2026-04-30", "close": 2.1, "volume": 7950934.0}, {"date": "2026-05-01", "close": 2.05, "volume": 4364449.0}, {"date": "2026-05-04", "close": 2.07, "volume": 10434160.0}, {"date": "2026-05-05", "close": 2.09, "volume": 5062395.0}, {"date": "2026-05-06", "close": 2.15, "volume": 9111948.0}, {"date": "2026-05-07", "close": 2.06, "volume": 6291423.0}, {"date": "2026-05-08", "close": 2.15, "volume": 5154378.0}, {"date": "2026-05-11", "close": 2.18, "volume": 9203350.0}, {"date": "2026-05-12", "close": 2.18, "volume": 8436517.0}, {"date": "2026-05-13", "close": 2.25, "volume": 7792285.0}, {"date": "2026-05-14", "close": 2.18, "volume": 5447708.0}, {"date": "2026-05-15", "close": 1.95, "volume": 7239186.0}, {"date": "2026-05-18", "close": 1.95, "volume": 5694844.0}, {"date": "2026-05-19", "close": 1.87, "volume": 6421710.0}, {"date": "2026-05-20", "close": 1.98, "volume": 5923906.0}, {"date": "2026-05-21", "close": 2.14, "volume": 8978976.0}, {"date": "2026-05-22", "close": 2.07, "volume": 6366537.0}, {"date": "2026-05-26", "close": 2.18, "volume": 7394921.0}, {"date": "2026-05-27", "close": 2.17, "volume": 4921292.0}, {"date": "2026-05-28", "close": 2.19, "volume": 5385930.0}, {"date": "2026-05-29", "close": 2.35, "volume": 8781885.0}, {"date": "2026-06-01", "close": 2.29, "volume": 11441380.0}, {"date": "2026-06-02", "close": 2.38, "volume": 7835496.0}, {"date": "2026-06-03", "close": 2.25, "volume": 6588135.0}, {"date": "2026-06-04", "close": 2.23, "volume": 6756470.0}, {"date": "2026-06-05", "close": 1.91, "volume": 11685210.0}, {"date": "2026-06-08", "close": 1.97, "volume": 7538460.0}, {"date": "2026-06-09", "close": 1.94, "volume": 5072068.0}, {"date": "2026-06-10", "close": 1.85, "volume": 6192178.0}, {"date": "2026-06-11", "close": 1.95, "volume": 6091061.0}, {"date": "2026-06-12", "close": 2.04, "volume": 4194717.0}, {"date": "2026-06-15", "close": 2.2, "volume": 9060981.0}, {"date": "2026-06-16", "close": 2.13, "volume": 8304097.0}, {"date": "2026-06-17", "close": 2.14, "volume": 7917310.0}, {"date": "2026-06-18", "close": 2.1, "volume": 5887416.0}, {"date": "2026-06-22", "close": 2.04, "volume": 11712730.0}, {"date": "2026-06-23", "close": 1.94, "volume": 8320617.0}, {"date": "2026-06-24", "close": 1.81, "volume": 9972012.0}, {"date": "2026-06-25", "close": 1.81, "volume": 7363044.0}, {"date": "2026-06-26", "close": 1.88, "volume": 6610856.0}, {"date": "2026-06-29", "close": 2.0, "volume": 9410519.0}, {"date": "2026-06-30", "close": 1.92, "volume": 12854460.0}, {"date": "2026-07-01", "close": 1.82, "volume": 7954698.0}, {"date": "2026-07-02", "close": 1.86, "volume": 6734758.0}, {"date": "2026-07-06", "close": 1.87, "volume": 8083724.0}, {"date": "2026-07-07", "close": 1.65, "volume": 8386060.0}, {"date": "2026-07-08", "close": 1.61, "volume": 7105877.0}, {"date": "2026-07-09", "close": 1.72, "volume": 4443714.0}, {"date": "2026-07-10", "close": 1.71, "volume": 3138142.0}, {"date": "2026-07-13", "close": 1.64, "volume": 5050059.0}, {"date": "2026-07-14", "close": 1.74, "volume": 2914283.0}, {"date": "2026-07-15", "close": 1.68, "volume": 3013415.0}, {"date": "2026-07-16", "close": 1.6, "volume": 4337467.0}, {"date": "2026-07-17", "close": 1.63, "volume": 4784274.0}, {"date": "2026-07-20", "close": 1.61, "volume": 4159627.0}, {"date": "2026-07-21", "close": 1.73, "volume": 3302614.0}, {"date": "2026-07-22", "close": 1.72, "volume": 4149195.0}, {"date": "2026-07-23", "close": 1.71, "volume": 2419334.0}, {"date": "2026-07-24", "close": 1.58, "volume": 5006267.0}], "refreshing": true}