{"ticker": "NEWP", "overview": {"name": "New Pacific Metals 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": "NEWP", "has_prices": true, "as_of": "2026-07-24", "last": 4.5, "prev_close": 4.46, "change": 0.040000000000000036, "change_pct": 0.00896860986547086, "session_volume": 294287.0, "vwap_5": 4.4414915426691515, "vwap_20": 4.137089913768533, "vwap_60": 4.8110109148213756, "vwap_250": 3.8500607950291714, "high_52w": 6.05, "low_52w": 2.04, "avg_volume_20": 546465.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004329", "src": "13DG", "ticker": "NEWP", "cik": "1369085", "company": "NEW PACIFIC METALS CORP", "company_raw": "NEW PACIFIC METALS CORP", "who": "Helikon Investments Ltd", "who_key": "Helikon 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": "Helikon Investments Ltd moves to a 10.68% passive stake in NEWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-004329-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0001172661-26-002529", "src": "13DG", "ticker": "NEWP", "cik": "1369085", "company": "NEW PACIFIC METALS CORP", "company_raw": "NEW PACIFIC METALS CORP", "who": "Helikon Investments Ltd", "who_key": "Helikon 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": "Helikon Investments Ltd moves to a 9.96% passive stake in NEWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-002529-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001172661-26-001620", "src": "13DG", "ticker": "NEWP", "cik": "1369085", "company": "NEW PACIFIC METALS CORP", "company_raw": "NEW PACIFIC METALS CORP", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Helikon Investments Ltd takes a 5.39% passive stake in NEWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-001620-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004329", "src": "13DG", "ticker": "NEWP", "cik": "1369085", "company": "NEW PACIFIC METALS CORP", "company_raw": "NEW PACIFIC METALS CORP", "who": "Helikon Investments Ltd", "who_key": "Helikon 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": "Helikon Investments Ltd moves to a 10.68% passive stake in NEWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-004329-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0001172661-26-002529", "src": "13DG", "ticker": "NEWP", "cik": "1369085", "company": "NEW PACIFIC METALS CORP", "company_raw": "NEW PACIFIC METALS CORP", "who": "Helikon Investments Ltd", "who_key": "Helikon 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": "Helikon Investments Ltd moves to a 9.96% passive stake in NEWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-002529-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001172661-26-001620", "src": "13DG", "ticker": "NEWP", "cik": "1369085", "company": "NEW PACIFIC METALS CORP", "company_raw": "NEW PACIFIC METALS CORP", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Helikon Investments Ltd takes a 5.39% passive stake in NEWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-001620-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "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": "New Pacific Metals Corp. Common Shares", "new_value": "NEW PACIFIC METALS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001369085", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001369085", "applied": 1, "detected_at": "2026-10-26T09:57:25.054950"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NEWP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.76, "volume": 156324.0}, {"date": "2021-07-28", "close": 4.15, "volume": 142981.0}, {"date": "2021-07-29", "close": 4.15, "volume": 234283.0}, {"date": "2021-07-30", "close": 4.08, "volume": 67913.0}, {"date": "2021-08-02", "close": 4.08, "volume": 50362.0}, {"date": "2021-08-03", "close": 4.13, "volume": 93503.0}, {"date": "2021-08-04", "close": 4.0, "volume": 45166.0}, {"date": "2021-08-05", "close": 4.03, "volume": 63554.0}, {"date": "2021-08-06", "close": 3.99, "volume": 124885.0}, {"date": "2021-08-09", "close": 3.74, "volume": 143441.0}, {"date": "2021-08-10", "close": 3.67, "volume": 91284.0}, {"date": "2021-08-11", "close": 3.62, "volume": 158087.0}, {"date": "2021-08-12", "close": 3.49, "volume": 185224.0}, {"date": "2021-08-13", "close": 3.65, "volume": 151044.0}, {"date": "2021-08-16", "close": 3.54, "volume": 82755.0}, {"date": "2021-08-17", "close": 3.32, "volume": 162872.0}, {"date": "2021-08-18", "close": 3.14, "volume": 179208.0}, {"date": "2021-08-19", "close": 3.08, "volume": 144877.0}, {"date": "2021-08-20", "close": 2.96, "volume": 213764.0}, {"date": "2021-08-23", "close": 3.25, "volume": 209406.0}, {"date": "2021-08-24", "close": 3.68, "volume": 292276.0}, {"date": "2021-08-25", "close": 3.44, "volume": 139022.0}, {"date": "2021-08-26", "close": 3.5, "volume": 73713.0}, {"date": "2021-08-27", "close": 3.87, "volume": 212602.0}, {"date": "2021-08-30", "close": 3.77, "volume": 148151.0}, {"date": "2021-08-31", "close": 3.91, "volume": 82984.0}, {"date": "2021-09-01", "close": 3.85, "volume": 87804.0}, {"date": "2021-09-02", "close": 3.9, "volume": 78631.0}, {"date": "2021-09-03", "close": 3.96, "volume": 65796.0}, {"date": "2021-09-07", "close": 4.11, "volume": 60361.0}, {"date": "2021-09-08", "close": 3.96, "volume": 35620.0}, {"date": "2021-09-09", "close": 3.99, "volume": 70454.0}, {"date": "2021-09-10", "close": 3.95, "volume": 91291.0}, {"date": "2021-09-13", "close": 3.9, "volume": 132091.0}, {"date": "2021-09-14", "close": 3.77, "volume": 107754.0}, {"date": "2021-09-15", "close": 3.66, "volume": 107130.0}, {"date": "2021-09-16", "close": 3.42, "volume": 180158.0}, {"date": "2021-09-17", "close": 3.38, "volume": 144864.0}, {"date": "2021-09-20", "close": 3.19, "volume": 146539.0}, {"date": "2021-09-21", "close": 3.18, "volume": 114119.0}, {"date": "2021-09-22", "close": 3.11, "volume": 135684.0}, {"date": "2021-09-23", "close": 3.04, "volume": 121854.0}, {"date": "2021-09-24", "close": 3.035, "volume": 143774.0}, {"date": "2021-09-27", "close": 2.97, "volume": 83720.0}, {"date": "2021-09-28", "close": 3.14, "volume": 160008.0}, {"date": "2021-09-29", "close": 3.05, "volume": 192289.0}, {"date": "2021-09-30", "close": 3.3, "volume": 193331.0}, {"date": "2021-10-01", "close": 3.11, "volume": 115881.0}, {"date": "2021-10-04", "close": 2.97, "volume": 186967.0}, {"date": "2021-10-05", "close": 2.94, "volume": 138109.0}, {"date": "2021-10-06", "close": 2.84, "volume": 146173.0}, {"date": "2021-10-07", "close": 2.965, "volume": 115714.0}, {"date": "2021-10-08", "close": 3.2, "volume": 171477.0}, {"date": "2021-10-11", "close": 3.22, "volume": 52407.0}, {"date": "2021-10-12", "close": 3.44, "volume": 53774.0}, {"date": "2021-10-13", "close": 3.56, "volume": 101403.0}, {"date": "2021-10-14", "close": 3.44, "volume": 124996.0}, {"date": "2021-10-15", "close": 3.52, "volume": 58951.0}, {"date": "2021-10-18", "close": 3.38, "volume": 138245.0}, {"date": "2021-10-19", "close": 3.33, "volume": 141336.0}, {"date": "2021-10-20", "close": 3.45, "volume": 141459.0}, {"date": "2021-10-21", "close": 3.55, "volume": 119241.0}, {"date": "2021-10-22", "close": 3.56, "volume": 197630.0}, {"date": "2021-10-25", "close": 3.71, "volume": 159955.0}, {"date": "2021-10-26", "close": 3.89, "volume": 108854.0}, {"date": "2021-10-27", "close": 3.74, "volume": 110974.0}, {"date": "2021-10-28", "close": 3.49, "volume": 207770.0}, {"date": "2021-10-29", "close": 3.53, "volume": 92722.0}, {"date": "2021-11-01", "close": 3.61, "volume": 84390.0}, {"date": "2021-11-02", "close": 3.67, "volume": 87719.0}, {"date": "2021-11-03", "close": 3.68, "volume": 142583.0}, {"date": "2021-11-04", "close": 3.61, "volume": 77332.0}, {"date": "2021-11-05", "close": 3.47, "volume": 164879.0}, {"date": "2021-11-08", "close": 3.49, "volume": 92081.0}, {"date": "2021-11-09", "close": 3.45, "volume": 142293.0}, {"date": "2021-11-10", "close": 3.6, "volume": 202546.0}, {"date": "2021-11-11", "close": 3.87, "volume": 128965.0}, {"date": "2021-11-12", "close": 4.2, "volume": 146822.0}, {"date": "2021-11-15", "close": 3.94, "volume": 140830.0}, {"date": "2021-11-16", "close": 3.8, "volume": 65331.0}, {"date": "2021-11-17", "close": 3.62, "volume": 143039.0}, {"date": "2021-11-18", "close": 3.49, "volume": 146392.0}, {"date": "2021-11-19", "close": 3.36, "volume": 72136.0}, {"date": "2021-11-22", "close": 3.32, "volume": 162743.0}, {"date": "2021-11-23", "close": 3.18, "volume": 264332.0}, {"date": "2021-11-24", "close": 3.17, "volume": 161125.0}, {"date": "2021-11-26", "close": 3.11, "volume": 101274.0}, {"date": "2021-11-29", "close": 3.04, "volume": 127573.0}, {"date": "2021-11-30", "close": 3.08, "volume": 126865.0}, {"date": "2021-12-01", "close": 2.87, "volume": 295922.0}, {"date": "2021-12-02", "close": 2.81, "volume": 212250.0}, {"date": "2021-12-03", "close": 2.86, "volume": 157026.0}, {"date": "2021-12-06", "close": 2.89, "volume": 144534.0}, {"date": "2021-12-07", "close": 3.04, "volume": 94380.0}, {"date": "2021-12-08", "close": 3.03, "volume": 141747.0}, {"date": "2021-12-09", "close": 2.86, "volume": 181800.0}, {"date": "2021-12-10", "close": 2.81, "volume": 165871.0}, {"date": "2021-12-13", "close": 2.73, "volume": 210171.0}, {"date": "2021-12-14", "close": 2.68, "volume": 211672.0}, {"date": "2021-12-15", "close": 2.46, "volume": 366478.0}, {"date": "2021-12-16", "close": 2.66, "volume": 236295.0}, {"date": "2021-12-17", "close": 2.56, "volume": 201339.0}, {"date": "2021-12-20", "close": 3.01, "volume": 302961.0}, {"date": "2021-12-21", "close": 2.96, "volume": 218942.0}, {"date": "2021-12-22", "close": 2.96, "volume": 291533.0}, {"date": "2021-12-23", "close": 3.13, "volume": 268145.0}, {"date": "2021-12-27", "close": 3.55, "volume": 178107.0}, {"date": "2021-12-28", "close": 3.13, "volume": 176908.0}, {"date": "2021-12-29", "close": 2.95, "volume": 220397.0}, {"date": "2021-12-30", "close": 2.86, "volume": 363794.0}, {"date": "2021-12-31", "close": 2.94, "volume": 266089.0}, {"date": "2022-01-03", "close": 2.88, "volume": 112126.0}, {"date": "2022-01-04", "close": 2.82, "volume": 149323.0}, {"date": "2022-01-05", "close": 2.66, "volume": 162638.0}, {"date": "2022-01-06", "close": 2.54, "volume": 221319.0}, {"date": "2022-01-07", "close": 2.57, "volume": 94083.0}, {"date": "2022-01-10", "close": 2.53, "volume": 186618.0}, {"date": "2022-01-11", "close": 2.78, "volume": 188482.0}, {"date": "2022-01-12", "close": 2.89, "volume": 202791.0}, {"date": "2022-01-13", "close": 2.75, "volume": 150047.0}, {"date": "2022-01-14", "close": 2.73, "volume": 115310.0}, {"date": "2022-01-18", "close": 2.72, "volume": 130581.0}, {"date": "2022-01-19", "close": 3.2, "volume": 301297.0}, {"date": "2022-01-20", "close": 3.08, "volume": 190685.0}, {"date": "2022-01-21", "close": 2.84, "volume": 239429.0}, {"date": "2022-01-24", "close": 2.7, "volume": 257693.0}, {"date": "2022-01-25", "close": 2.95, "volume": 203809.0}, {"date": "2022-01-26", "close": 2.77, "volume": 339749.0}, {"date": "2022-01-27", "close": 2.63, "volume": 234101.0}, {"date": "2022-01-28", "close": 2.61, "volume": 91060.0}, {"date": "2022-01-31", "close": 2.73, "volume": 143058.0}, {"date": "2022-02-01", "close": 2.88, "volume": 112365.0}, {"date": "2022-02-02", "close": 2.89, "volume": 189263.0}, {"date": "2022-02-03", "close": 2.62, "volume": 167775.0}, {"date": "2022-02-04", "close": 2.65, "volume": 110746.0}, {"date": "2022-02-07", "close": 2.92, "volume": 128681.0}, {"date": "2022-02-08", "close": 3.01, "volume": 74713.0}, {"date": "2022-02-09", "close": 2.88, "volume": 118469.0}, {"date": "2022-02-10", "close": 2.8, "volume": 174189.0}, {"date": "2022-02-11", "close": 3.09, "volume": 218465.0}, {"date": "2022-02-14", "close": 3.04, "volume": 98527.0}, {"date": "2022-02-15", "close": 2.89, "volume": 133530.0}, {"date": "2022-02-16", "close": 3.09, "volume": 120724.0}, {"date": "2022-02-17", "close": 3.02, "volume": 162056.0}, {"date": "2022-02-18", "close": 3.06, "volume": 120361.0}, {"date": "2022-02-22", "close": 2.98, "volume": 94781.0}, {"date": "2022-02-23", "close": 3.28, "volume": 223238.0}, {"date": "2022-02-24", "close": 3.1, "volume": 190152.0}, {"date": "2022-02-25", "close": 3.29, "volume": 123986.0}, {"date": "2022-02-28", "close": 3.07, "volume": 187541.0}, {"date": "2022-03-01", "close": 3.64, "volume": 319845.0}, {"date": "2022-03-02", "close": 3.69, "volume": 157911.0}, {"date": "2022-03-03", "close": 3.6, "volume": 122237.0}, {"date": "2022-03-04", "close": 3.87, "volume": 384310.0}, {"date": "2022-03-07", "close": 4.0, "volume": 179415.0}, {"date": "2022-03-08", "close": 3.83, "volume": 440889.0}, {"date": "2022-03-09", "close": 3.97, "volume": 229720.0}, {"date": "2022-03-10", "close": 3.78, "volume": 171815.0}, {"date": "2022-03-11", "close": 3.69, "volume": 101225.0}, {"date": "2022-03-14", "close": 3.22, "volume": 279141.0}, {"date": "2022-03-15", "close": 3.22, "volume": 115541.0}, {"date": "2022-03-16", "close": 3.14, "volume": 176717.0}, {"date": "2022-03-17", "close": 3.09, "volume": 321184.0}, {"date": "2022-03-18", "close": 2.83, "volume": 414820.0}, {"date": "2022-03-21", "close": 3.27, "volume": 338561.0}, {"date": "2022-03-22", "close": 3.09, "volume": 243336.0}, {"date": "2022-03-23", "close": 3.14, "volume": 92384.0}, {"date": "2022-03-24", "close": 3.18, "volume": 160904.0}, {"date": "2022-03-25", "close": 3.1, "volume": 113726.0}, {"date": "2022-03-28", "close": 2.92, "volume": 174505.0}, {"date": "2022-03-29", "close": 3.23, "volume": 157589.0}, {"date": "2022-03-30", "close": 3.13, "volume": 87936.0}, {"date": "2022-03-31", "close": 3.18, "volume": 112312.0}, {"date": "2022-04-01", "close": 3.36, "volume": 159619.0}, {"date": "2022-04-04", "close": 3.2, "volume": 111228.0}, {"date": "2022-04-05", "close": 3.07, "volume": 102944.0}, {"date": "2022-04-06", "close": 3.07, "volume": 136175.0}, {"date": "2022-04-07", "close": 3.19, "volume": 90803.0}, {"date": "2022-04-08", "close": 3.13, "volume": 117654.0}, {"date": "2022-04-11", "close": 3.12, "volume": 146175.0}, {"date": "2022-04-12", "close": 3.2, "volume": 130766.0}, {"date": "2022-04-13", "close": 3.52, "volume": 192474.0}, {"date": "2022-04-14", "close": 3.66, "volume": 138203.0}, {"date": "2022-04-18", "close": 3.41, "volume": 446409.0}, {"date": "2022-04-19", "close": 3.4, "volume": 171854.0}, {"date": "2022-04-20", "close": 3.49, "volume": 73576.0}, {"date": "2022-04-21", "close": 3.18, "volume": 236714.0}, {"date": "2022-04-22", "close": 3.08, "volume": 109199.0}, {"date": "2022-04-25", "close": 2.85, "volume": 355507.0}, {"date": "2022-04-26", "close": 3.02, "volume": 200611.0}, {"date": "2022-04-27", "close": 2.95, "volume": 201704.0}, {"date": "2022-04-28", "close": 3.16, "volume": 134833.0}, {"date": "2022-04-29", "close": 3.22, "volume": 173025.0}, {"date": "2022-05-02", "close": 3.19, "volume": 226079.0}, {"date": "2022-05-03", "close": 3.25, "volume": 158536.0}, {"date": "2022-05-04", "close": 3.47, "volume": 230351.0}, {"date": "2022-05-05", "close": 3.12, "volume": 233362.0}, {"date": "2022-05-06", "close": 3.18, "volume": 78353.0}, {"date": "2022-05-09", "close": 3.0, "volume": 387452.0}, {"date": "2022-05-10", "close": 2.96, "volume": 243220.0}, {"date": "2022-05-11", "close": 2.86, "volume": 238279.0}, {"date": "2022-05-12", "close": 2.94, "volume": 205065.0}, {"date": "2022-05-13", "close": 2.83, "volume": 172953.0}, {"date": "2022-05-16", "close": 2.88, "volume": 119552.0}, {"date": "2022-05-17", "close": 3.12, "volume": 243249.0}, {"date": "2022-05-18", "close": 2.96, "volume": 100696.0}, {"date": "2022-05-19", "close": 2.97, "volume": 104853.0}, {"date": "2022-05-20", "close": 3.04, "volume": 115520.0}, {"date": "2022-05-23", "close": 3.04, "volume": 90552.0}, {"date": "2022-05-24", "close": 3.145, "volume": 127222.0}, {"date": "2022-05-25", "close": 3.14, "volume": 65539.0}, {"date": "2022-05-26", "close": 3.14, "volume": 83232.0}, {"date": "2022-05-27", "close": 3.16, "volume": 59957.0}, {"date": "2022-05-31", "close": 3.19, "volume": 120954.0}, {"date": "2022-06-01", "close": 3.13, "volume": 111969.0}, {"date": "2022-06-02", "close": 3.37, "volume": 327107.0}, {"date": "2022-06-03", "close": 3.38, "volume": 135787.0}, {"date": "2022-06-06", "close": 3.15, "volume": 162471.0}, {"date": "2022-06-07", "close": 3.28, "volume": 28813.0}, {"date": "2022-06-08", "close": 3.32, "volume": 88294.0}, {"date": "2022-06-09", "close": 3.26, "volume": 46984.0}, {"date": "2022-06-10", "close": 3.4, "volume": 362150.0}, {"date": "2022-06-13", "close": 3.21, "volume": 181663.0}, {"date": "2022-06-14", "close": 3.23, "volume": 131998.0}, {"date": "2022-06-15", "close": 3.45, "volume": 267354.0}, {"date": "2022-06-16", "close": 3.39, "volume": 238006.0}, {"date": "2022-06-17", "close": 3.44, "volume": 183901.0}, {"date": "2022-06-21", "close": 3.51, "volume": 237192.0}, {"date": "2022-06-22", "close": 3.39, "volume": 131500.0}, {"date": "2022-06-23", "close": 3.22, "volume": 234345.0}, {"date": "2022-06-24", "close": 3.38, "volume": 104100.0}, {"date": "2022-06-27", "close": 3.21, "volume": 70332.0}, {"date": "2022-06-28", "close": 3.12, "volume": 87410.0}, {"date": "2022-06-29", "close": 3.07, "volume": 170398.0}, {"date": "2022-06-30", "close": 2.87, "volume": 164714.0}, {"date": "2022-07-01", "close": 2.87, "volume": 143674.0}, {"date": "2022-07-05", "close": 2.81, "volume": 282720.0}, {"date": "2022-07-06", "close": 2.91, "volume": 184232.0}, {"date": "2022-07-07", "close": 2.64, "volume": 301057.0}, {"date": "2022-07-08", "close": 2.53, "volume": 288684.0}, {"date": "2022-07-11", "close": 2.47, "volume": 143062.0}, {"date": "2022-07-12", "close": 2.44, "volume": 219749.0}, {"date": "2022-07-13", "close": 2.7, "volume": 168747.0}, {"date": "2022-07-14", "close": 2.57, "volume": 137303.0}, {"date": "2022-07-15", "close": 2.55, "volume": 92647.0}, {"date": "2022-07-18", "close": 2.61, "volume": 55671.0}, {"date": "2022-07-19", "close": 2.59, "volume": 100515.0}, {"date": "2022-07-20", "close": 2.47, "volume": 151745.0}, {"date": "2022-07-21", "close": 2.65, "volume": 150358.0}, {"date": "2022-07-22", "close": 2.66, "volume": 100496.0}, {"date": "2022-07-25", "close": 2.58, "volume": 91009.0}, {"date": "2022-07-26", "close": 2.72, "volume": 111425.0}, {"date": "2022-07-27", "close": 2.88, "volume": 213554.0}, {"date": "2022-07-28", "close": 2.9673, "volume": 150930.0}, {"date": "2022-07-29", "close": 3.11, "volume": 81566.0}, {"date": "2022-08-01", "close": 3.15, "volume": 60368.0}, {"date": "2022-08-02", "close": 3.11, "volume": 69303.0}, {"date": "2022-08-03", "close": 2.94, "volume": 50747.0}, {"date": "2022-08-04", "close": 3.07, "volume": 74936.0}, {"date": "2022-08-05", "close": 3.1, "volume": 44664.0}, {"date": "2022-08-08", "close": 3.14, "volume": 56618.0}, {"date": "2022-08-09", "close": 3.16, "volume": 39448.0}, {"date": "2022-08-10", "close": 3.06, "volume": 108959.0}, {"date": "2022-08-11", "close": 2.97, "volume": 74859.0}, {"date": "2022-08-12", "close": 2.99, "volume": 35229.0}, {"date": "2022-08-15", "close": 3.03, "volume": 96567.0}, {"date": "2022-08-16", "close": 2.96, "volume": 54583.0}, {"date": "2022-08-17", "close": 2.74, "volume": 91106.0}, {"date": "2022-08-18", "close": 2.87, "volume": 50649.0}, {"date": "2022-08-19", "close": 2.79, "volume": 90360.0}, {"date": "2022-08-22", "close": 2.86, "volume": 38694.0}, {"date": "2022-08-23", "close": 2.85, "volume": 26326.0}, {"date": "2022-08-24", "close": 2.9, "volume": 28936.0}, {"date": "2022-08-25", "close": 2.84, "volume": 43187.0}, {"date": "2022-08-26", "close": 2.67, "volume": 86576.0}, {"date": "2022-08-29", "close": 2.79, "volume": 60237.0}, {"date": "2022-08-30", "close": 2.64, "volume": 140439.0}, {"date": "2022-08-31", "close": 2.56, "volume": 94739.0}, {"date": "2022-09-01", "close": 2.4, "volume": 179972.0}, {"date": "2022-09-02", "close": 2.55, "volume": 84212.0}, {"date": "2022-09-06", "close": 2.42, "volume": 79478.0}, {"date": "2022-09-07", "close": 2.57, "volume": 107583.0}, {"date": "2022-09-08", "close": 2.53, "volume": 40086.0}, {"date": "2022-09-09", "close": 2.63, "volume": 55702.0}, {"date": "2022-09-12", "close": 2.56, "volume": 125913.0}, {"date": "2022-09-13", "close": 2.49, "volume": 141838.0}, {"date": "2022-09-14", "close": 2.5, "volume": 81380.0}, {"date": "2022-09-15", "close": 2.37, "volume": 226314.0}, {"date": "2022-09-16", "close": 2.26, "volume": 182279.0}, {"date": "2022-09-19", "close": 2.45, "volume": 201491.0}, {"date": "2022-09-20", "close": 2.315, "volume": 128626.0}, {"date": "2022-09-21", "close": 2.375, "volume": 69335.0}, {"date": "2022-09-22", "close": 2.345, "volume": 132629.0}, {"date": "2022-09-23", "close": 2.1, "volume": 166065.0}, {"date": "2022-09-26", "close": 1.98, "volume": 125944.0}, {"date": "2022-09-27", "close": 1.97, "volume": 131443.0}, {"date": "2022-09-28", "close": 2.01, "volume": 132202.0}, {"date": "2022-09-29", "close": 2.05, "volume": 89800.0}, {"date": "2022-09-30", "close": 2.12, "volume": 119692.0}, {"date": "2022-10-03", "close": 2.2801, "volume": 160565.0}, {"date": "2022-10-04", "close": 2.35, "volume": 104191.0}, {"date": "2022-10-05", "close": 2.26, "volume": 94334.0}, {"date": "2022-10-06", "close": 2.3, "volume": 101713.0}, {"date": "2022-10-07", "close": 2.15, "volume": 87131.0}, {"date": "2022-10-10", "close": 2.15, "volume": 47787.0}, {"date": "2022-10-11", "close": 2.09, "volume": 113646.0}, {"date": "2022-10-12", "close": 2.24, "volume": 65733.0}, {"date": "2022-10-13", "close": 2.19, "volume": 96463.0}, {"date": "2022-10-14", "close": 2.03, "volume": 156832.0}, {"date": "2022-10-17", "close": 2.04, "volume": 115873.0}, {"date": "2022-10-18", "close": 2.05, "volume": 18621.0}, {"date": "2022-10-19", "close": 2.05, "volume": 49056.0}, {"date": "2022-10-20", "close": 2.07, "volume": 64641.0}, {"date": "2022-10-21", "close": 2.18, "volume": 226013.0}, {"date": "2022-10-24", "close": 2.2, "volume": 76073.0}, {"date": "2022-10-25", "close": 2.29, "volume": 35830.0}, {"date": "2022-10-26", "close": 2.36, "volume": 80732.0}, {"date": "2022-10-27", "close": 2.34, "volume": 34636.0}, {"date": "2022-10-28", "close": 2.36, "volume": 62804.0}, {"date": "2022-10-31", "close": 2.4, "volume": 47318.0}, {"date": "2022-11-01", "close": 2.415, "volume": 31752.0}, {"date": "2022-11-02", "close": 2.215, "volume": 59559.0}, {"date": "2022-11-03", "close": 2.17, "volume": 45255.0}, {"date": "2022-11-04", "close": 2.3, "volume": 103814.0}, {"date": "2022-11-07", "close": 2.31, "volume": 20315.0}, {"date": "2022-11-08", "close": 2.37, "volume": 65272.0}, {"date": "2022-11-09", "close": 2.25, "volume": 57891.0}, {"date": "2022-11-10", "close": 2.38, "volume": 104579.0}, {"date": "2022-11-11", "close": 2.29, "volume": 46061.0}, {"date": "2022-11-14", "close": 2.25, "volume": 423298.0}, {"date": "2022-11-15", "close": 2.145, "volume": 137397.0}, {"date": "2022-11-16", "close": 2.08, "volume": 79509.0}, {"date": "2022-11-17", "close": 2.0, "volume": 321976.0}, {"date": "2022-11-18", "close": 2.01, "volume": 162579.0}, {"date": "2022-11-21", "close": 2.0, "volume": 92902.0}, {"date": "2022-11-22", "close": 2.09, "volume": 63699.0}, {"date": "2022-11-23", "close": 2.113, "volume": 52129.0}, {"date": "2022-11-25", "close": 2.05, "volume": 24007.0}, {"date": "2022-11-28", "close": 1.96, "volume": 180625.0}, {"date": "2022-11-29", "close": 1.95, "volume": 67590.0}, {"date": "2022-11-30", "close": 2.08, "volume": 134417.0}, {"date": "2022-12-01", "close": 2.2, "volume": 97245.0}, {"date": "2022-12-02", "close": 2.25, "volume": 251533.0}, {"date": "2022-12-05", "close": 2.235, "volume": 74475.0}, {"date": "2022-12-06", "close": 2.21, "volume": 56642.0}, {"date": "2022-12-07", "close": 2.31, "volume": 159866.0}, {"date": "2022-12-08", "close": 2.455, "volume": 176332.0}, {"date": "2022-12-09", "close": 2.45, "volume": 107118.0}, {"date": "2022-12-12", "close": 2.42, "volume": 94510.0}, {"date": "2022-12-13", "close": 2.5, "volume": 121463.0}, {"date": "2022-12-14", "close": 2.385, "volume": 110399.0}, {"date": "2022-12-15", "close": 2.51, "volume": 146278.0}, {"date": "2022-12-16", "close": 2.89, "volume": 263930.0}, {"date": "2022-12-19", "close": 2.185, "volume": 402066.0}, {"date": "2022-12-20", "close": 2.32, "volume": 153104.0}, {"date": "2022-12-21", "close": 2.31, "volume": 170008.0}, {"date": "2022-12-22", "close": 2.52, "volume": 270504.0}, {"date": "2022-12-23", "close": 2.5, "volume": 104794.0}, {"date": "2022-12-27", "close": 2.5, "volume": 50722.0}, {"date": "2022-12-28", "close": 2.49, "volume": 92432.0}, {"date": "2022-12-29", "close": 2.25, "volume": 321521.0}, {"date": "2022-12-30", "close": 2.25, "volume": 257792.0}, {"date": "2023-01-03", "close": 2.25, "volume": 124080.0}, {"date": "2023-01-04", "close": 2.45, "volume": 105505.0}, {"date": "2023-01-05", "close": 2.42, "volume": 43389.0}, {"date": "2023-01-06", "close": 2.5, "volume": 211412.0}, {"date": "2023-01-09", "close": 2.55, "volume": 91266.0}, {"date": "2023-01-10", "close": 2.63, "volume": 104327.0}, {"date": "2023-01-11", "close": 2.66, "volume": 94494.0}, {"date": "2023-01-12", "close": 2.68, "volume": 68166.0}, {"date": "2023-01-13", "close": 2.72, "volume": 95895.0}, {"date": "2023-01-17", "close": 2.66, "volume": 121998.0}, {"date": "2023-01-18", "close": 2.67, "volume": 46900.0}, {"date": "2023-01-19", "close": 2.55, "volume": 95488.0}, {"date": "2023-01-20", "close": 2.63, "volume": 75009.0}, {"date": "2023-01-23", "close": 2.61, "volume": 130571.0}, {"date": "2023-01-24", "close": 2.72, "volume": 180662.0}, {"date": "2023-01-25", "close": 2.84, "volume": 297815.0}, {"date": "2023-01-26", "close": 2.67, "volume": 226273.0}, {"date": "2023-01-27", "close": 2.62, "volume": 154302.0}, {"date": "2023-01-30", "close": 2.58, "volume": 278526.0}, {"date": "2023-01-31", "close": 2.62, "volume": 88110.0}, {"date": "2023-02-01", "close": 2.68, "volume": 313911.0}, {"date": "2023-02-02", "close": 2.69, "volume": 99094.0}, {"date": "2023-02-03", "close": 2.73, "volume": 250990.0}, {"date": "2023-02-06", "close": 2.72, "volume": 94024.0}, {"date": "2023-02-07", "close": 2.76, "volume": 78931.0}, {"date": "2023-02-08", "close": 2.78, "volume": 42448.0}, {"date": "2023-02-09", "close": 2.72, "volume": 78448.0}, {"date": "2023-02-10", "close": 2.72, "volume": 71097.0}, {"date": "2023-02-13", "close": 2.55, "volume": 87755.0}, {"date": "2023-02-14", "close": 2.74, "volume": 53662.0}, {"date": "2023-02-15", "close": 2.71, "volume": 51943.0}, {"date": "2023-02-16", "close": 2.81, "volume": 153848.0}, {"date": "2023-02-17", "close": 2.73, "volume": 76895.0}, {"date": "2023-02-21", "close": 2.58, "volume": 69212.0}, {"date": "2023-02-22", "close": 2.53, "volume": 80341.0}, {"date": "2023-02-23", "close": 2.47, "volume": 72235.0}, {"date": "2023-02-24", "close": 2.44, "volume": 120208.0}, {"date": "2023-02-27", "close": 2.46, "volume": 34074.0}, {"date": "2023-02-28", "close": 2.51, "volume": 88001.0}, {"date": "2023-03-01", "close": 2.72, "volume": 86769.0}, {"date": "2023-03-02", "close": 2.6, "volume": 89073.0}, {"date": "2023-03-03", "close": 2.57, "volume": 54570.0}, {"date": "2023-03-06", "close": 2.39, "volume": 113863.0}, {"date": "2023-03-07", "close": 2.35, "volume": 66665.0}, {"date": "2023-03-08", "close": 2.28, "volume": 60734.0}, {"date": "2023-03-09", "close": 2.23, "volume": 109980.0}, {"date": "2023-03-10", "close": 2.24, "volume": 85380.0}, {"date": "2023-03-13", "close": 2.36, "volume": 110874.0}, {"date": "2023-03-14", "close": 2.28, "volume": 147980.0}, {"date": "2023-03-15", "close": 2.27, "volume": 123037.0}, {"date": "2023-03-16", "close": 2.2, "volume": 203407.0}, {"date": "2023-03-17", "close": 2.33, "volume": 196572.0}, {"date": "2023-03-20", "close": 2.39, "volume": 110873.0}, {"date": "2023-03-21", "close": 2.24, "volume": 76351.0}, {"date": "2023-03-22", "close": 2.35, "volume": 73057.0}, {"date": "2023-03-23", "close": 2.53, "volume": 93809.0}, {"date": "2023-03-24", "close": 2.53, "volume": 104447.0}, {"date": "2023-03-27", "close": 2.41, "volume": 55940.0}, {"date": "2023-03-28", "close": 2.64, "volume": 121623.0}, {"date": "2023-03-29", "close": 2.58, "volume": 75438.0}, {"date": "2023-03-30", "close": 2.72, "volume": 100673.0}, {"date": "2023-03-31", "close": 2.69, "volume": 190812.0}, {"date": "2023-04-03", "close": 2.81, "volume": 94874.0}, {"date": "2023-04-04", "close": 2.88, "volume": 220291.0}, {"date": "2023-04-05", "close": 2.68, "volume": 120140.0}, {"date": "2023-04-06", "close": 2.81, "volume": 135762.0}, {"date": "2023-04-10", "close": 2.76, "volume": 76060.0}, {"date": "2023-04-11", "close": 2.9, "volume": 93002.0}, {"date": "2023-04-12", "close": 2.85, "volume": 146096.0}, {"date": "2023-04-13", "close": 2.96, "volume": 154990.0}, {"date": "2023-04-14", "close": 2.77, "volume": 106489.0}, {"date": "2023-04-17", "close": 2.73, "volume": 91226.0}, {"date": "2023-04-18", "close": 2.67, "volume": 125809.0}, {"date": "2023-04-19", "close": 2.65, "volume": 95511.0}, {"date": "2023-04-20", "close": 2.62, "volume": 77596.0}, {"date": "2023-04-21", "close": 2.58, "volume": 156398.0}, {"date": "2023-04-24", "close": 2.5, "volume": 115738.0}, {"date": "2023-04-25", "close": 2.47, "volume": 73402.0}, {"date": "2023-04-26", "close": 2.46, "volume": 42494.0}, {"date": "2023-04-27", "close": 2.44, "volume": 50758.0}, {"date": "2023-04-28", "close": 2.46, "volume": 77613.0}, {"date": "2023-05-01", "close": 2.45, "volume": 103970.0}, {"date": "2023-05-02", "close": 2.53, "volume": 74890.0}, {"date": "2023-05-03", "close": 2.56, "volume": 30559.0}, {"date": "2023-05-04", "close": 2.525, "volume": 184352.0}, {"date": "2023-05-05", "close": 2.505, "volume": 41404.0}, {"date": "2023-05-08", "close": 2.5, "volume": 61939.0}, {"date": "2023-05-09", "close": 2.63, "volume": 128401.0}, {"date": "2023-05-10", "close": 2.54, "volume": 121048.0}, {"date": "2023-05-11", "close": 2.47, "volume": 109187.0}, {"date": "2023-05-12", "close": 2.48, "volume": 46590.0}, {"date": "2023-05-15", "close": 2.55, "volume": 38922.0}, {"date": "2023-05-16", "close": 2.48, "volume": 128186.0}, {"date": "2023-05-17", "close": 2.505, "volume": 52886.0}, {"date": "2023-05-18", "close": 2.43, "volume": 84802.0}, {"date": "2023-05-19", "close": 2.39, "volume": 144584.0}, {"date": "2023-05-22", "close": 2.34, "volume": 92098.0}, {"date": "2023-05-23", "close": 2.35, "volume": 39312.0}, {"date": "2023-05-24", "close": 2.29, "volume": 74333.0}, {"date": "2023-05-25", "close": 2.29, "volume": 166800.0}, {"date": "2023-05-26", "close": 2.32, "volume": 97483.0}, {"date": "2023-05-30", "close": 2.42, "volume": 76179.0}, {"date": "2023-05-31", "close": 2.37, "volume": 88251.0}, {"date": "2023-06-01", "close": 2.5, "volume": 129179.0}, {"date": "2023-06-02", "close": 2.41, "volume": 68913.0}, {"date": "2023-06-05", "close": 2.44, "volume": 74215.0}, {"date": "2023-06-06", "close": 2.47, "volume": 73503.0}, {"date": "2023-06-07", "close": 2.4, "volume": 110142.0}, {"date": "2023-06-08", "close": 2.46, "volume": 96745.0}, {"date": "2023-06-09", "close": 2.36, "volume": 132110.0}, {"date": "2023-06-12", "close": 2.35, "volume": 118313.0}, {"date": "2023-06-13", "close": 2.34, "volume": 159285.0}, {"date": "2023-06-14", "close": 2.27, "volume": 140764.0}, {"date": "2023-06-15", "close": 2.3, "volume": 233046.0}, {"date": "2023-06-16", "close": 2.15, "volume": 695497.0}, {"date": "2023-06-20", "close": 2.01, "volume": 331455.0}, {"date": "2023-06-21", "close": 1.97, "volume": 174678.0}, {"date": "2023-06-22", "close": 1.96, "volume": 157132.0}, {"date": "2023-06-23", "close": 1.92, "volume": 220478.0}, {"date": "2023-06-26", "close": 2.03, "volume": 192999.0}, {"date": "2023-06-27", "close": 2.08, "volume": 156120.0}, {"date": "2023-06-28", "close": 2.01, "volume": 186552.0}, {"date": "2023-06-29", "close": 2.11, "volume": 103032.0}, {"date": "2023-06-30", "close": 2.33, "volume": 120843.0}, {"date": "2023-07-03", "close": 2.33, "volume": 159015.0}, {"date": "2023-07-05", "close": 2.195, "volume": 191627.0}, {"date": "2023-07-06", "close": 2.12, "volume": 92886.0}, {"date": "2023-07-07", "close": 2.18, "volume": 113109.0}, {"date": "2023-07-10", "close": 2.36, "volume": 153030.0}, {"date": "2023-07-11", "close": 2.4, "volume": 158699.0}, {"date": "2023-07-12", "close": 2.49, "volume": 211526.0}, {"date": "2023-07-13", "close": 2.49, "volume": 80490.0}, {"date": "2023-07-14", "close": 2.45, "volume": 77338.0}, {"date": "2023-07-17", "close": 2.61, "volume": 138417.0}, {"date": "2023-07-18", "close": 2.66, "volume": 139752.0}, {"date": "2023-07-19", "close": 2.64, "volume": 105259.0}, {"date": "2023-07-20", "close": 2.52, "volume": 95382.0}, {"date": "2023-07-21", "close": 2.47, "volume": 69846.0}, {"date": "2023-07-24", "close": 2.35, "volume": 250444.0}, {"date": "2023-07-25", "close": 2.46, "volume": 133826.0}, {"date": "2023-07-26", "close": 2.49, "volume": 74889.0}, {"date": "2023-07-27", "close": 2.31, "volume": 131339.0}, {"date": "2023-07-28", "close": 2.37, "volume": 41976.0}, {"date": "2023-07-31", "close": 2.45, "volume": 89286.0}, {"date": "2023-08-01", "close": 2.35, "volume": 73624.0}, {"date": "2023-08-02", "close": 2.39, "volume": 110162.0}, {"date": "2023-08-03", "close": 2.35, "volume": 198363.0}, {"date": "2023-08-04", "close": 2.34, "volume": 63320.0}, {"date": "2023-08-07", "close": 2.27, "volume": 76868.0}, {"date": "2023-08-08", "close": 2.26, "volume": 90407.0}, {"date": "2023-08-09", "close": 2.26, "volume": 89684.0}, {"date": "2023-08-10", "close": 2.31, "volume": 86114.0}, {"date": "2023-08-11", "close": 2.27, "volume": 140097.0}, {"date": "2023-08-14", "close": 2.21, "volume": 59472.0}, {"date": "2023-08-15", "close": 2.13, "volume": 100832.0}, {"date": "2023-08-16", "close": 2.21, "volume": 147492.0}, {"date": "2023-08-17", "close": 2.33, "volume": 112520.0}, {"date": "2023-08-18", "close": 2.29, "volume": 121355.0}, {"date": "2023-08-21", "close": 2.39, "volume": 121977.0}, {"date": "2023-08-22", "close": 2.49, "volume": 95458.0}, {"date": "2023-08-23", "close": 2.48, "volume": 119804.0}, {"date": "2023-08-24", "close": 2.46, "volume": 64126.0}, {"date": "2023-08-25", "close": 2.44, "volume": 57021.0}, {"date": "2023-08-28", "close": 2.52, "volume": 139253.0}, {"date": "2023-08-29", "close": 2.58, "volume": 86819.0}, {"date": "2023-08-30", "close": 2.6, "volume": 87405.0}, {"date": "2023-08-31", "close": 2.55, "volume": 109374.0}, {"date": "2023-09-01", "close": 2.58, "volume": 126574.0}, {"date": "2023-09-05", "close": 2.5, "volume": 104689.0}, {"date": "2023-09-06", "close": 2.39, "volume": 99964.0}, {"date": "2023-09-07", "close": 2.36, "volume": 115102.0}, {"date": "2023-09-08", "close": 2.34, "volume": 79708.0}, {"date": "2023-09-11", "close": 2.29, "volume": 113753.0}, {"date": "2023-09-12", "close": 2.34, "volume": 155260.0}, {"date": "2023-09-13", "close": 2.23, "volume": 125269.0}, {"date": "2023-09-14", "close": 2.32, "volume": 210051.0}, {"date": "2023-09-15", "close": 2.44, "volume": 130003.0}, {"date": "2023-09-18", "close": 2.35, "volume": 105616.0}, {"date": "2023-09-19", "close": 2.28, "volume": 60205.0}, {"date": "2023-09-20", "close": 2.32, "volume": 89349.0}, {"date": "2023-09-21", "close": 2.25, "volume": 65894.0}, {"date": "2023-09-22", "close": 2.19, "volume": 90981.0}, {"date": "2023-09-25", "close": 2.22, "volume": 86855.0}, {"date": "2023-09-26", "close": 1.92, "volume": 514157.0}, {"date": "2023-09-27", "close": 1.85, "volume": 247575.0}, {"date": "2023-09-28", "close": 1.82, "volume": 269616.0}, {"date": "2023-09-29", "close": 1.77, "volume": 309259.0}, {"date": "2023-10-02", "close": 1.67, "volume": 191687.0}, {"date": "2023-10-03", "close": 1.59, "volume": 278876.0}, {"date": "2023-10-04", "close": 1.48, "volume": 877939.0}, {"date": "2023-10-05", "close": 1.5, "volume": 119554.0}, {"date": "2023-10-06", "close": 1.54, "volume": 225723.0}, {"date": "2023-10-09", "close": 1.56, "volume": 59756.0}, {"date": "2023-10-10", "close": 1.62, "volume": 236111.0}, {"date": "2023-10-11", "close": 1.72, "volume": 223470.0}, {"date": "2023-10-12", "close": 1.66, "volume": 191867.0}, {"date": "2023-10-13", "close": 1.78, "volume": 263595.0}, {"date": "2023-10-16", "close": 1.7, "volume": 129920.0}, {"date": "2023-10-17", "close": 1.8, "volume": 167124.0}, {"date": "2023-10-18", "close": 1.77, "volume": 137685.0}, {"date": "2023-10-19", "close": 1.7, "volume": 107286.0}, {"date": "2023-10-20", "close": 1.79, "volume": 338953.0}, {"date": "2023-10-23", "close": 1.63, "volume": 220462.0}, {"date": "2023-10-24", "close": 1.66, "volume": 134956.0}, {"date": "2023-10-25", "close": 1.6, "volume": 104517.0}, {"date": "2023-10-26", "close": 1.62, "volume": 215042.0}, {"date": "2023-10-27", "close": 1.58, "volume": 233251.0}, {"date": "2023-10-30", "close": 1.63, "volume": 118204.0}, {"date": "2023-10-31", "close": 1.52, "volume": 115193.0}, {"date": "2023-11-01", "close": 1.54, "volume": 96946.0}, {"date": "2023-11-02", "close": 1.59, "volume": 125225.0}, {"date": "2023-11-03", "close": 1.66, "volume": 120556.0}, {"date": "2023-11-06", "close": 1.68, "volume": 118160.0}, {"date": "2023-11-07", "close": 1.66, "volume": 179889.0}, {"date": "2023-11-08", "close": 1.63, "volume": 124549.0}, {"date": "2023-11-09", "close": 1.52, "volume": 427066.0}, {"date": "2023-11-10", "close": 1.495, "volume": 455998.0}, {"date": "2023-11-13", "close": 1.43, "volume": 122202.0}, {"date": "2023-11-14", "close": 1.53, "volume": 181879.0}, {"date": "2023-11-15", "close": 1.55, "volume": 268735.0}, {"date": "2023-11-16", "close": 1.66, "volume": 282511.0}, {"date": "2023-11-17", "close": 1.71, "volume": 193028.0}, {"date": "2023-11-20", "close": 1.7, "volume": 151801.0}, {"date": "2023-11-21", "close": 1.73, "volume": 149266.0}, {"date": "2023-11-22", "close": 1.73, "volume": 152697.0}, {"date": "2023-11-24", "close": 1.7, "volume": 112445.0}, {"date": "2023-11-27", "close": 1.79, "volume": 213484.0}, {"date": "2023-11-28", "close": 1.91, "volume": 397549.0}, {"date": "2023-11-29", "close": 1.93, "volume": 125140.0}, {"date": "2023-11-30", "close": 1.97, "volume": 120614.0}, {"date": "2023-12-01", "close": 1.88, "volume": 231808.0}, {"date": "2023-12-04", "close": 1.83, "volume": 240583.0}, {"date": "2023-12-05", "close": 1.84, "volume": 67991.0}, {"date": "2023-12-06", "close": 1.75, "volume": 140890.0}, {"date": "2023-12-07", "close": 1.78, "volume": 175168.0}, {"date": "2023-12-08", "close": 1.77, "volume": 86303.0}, {"date": "2023-12-11", "close": 1.67, "volume": 355097.0}, {"date": "2023-12-12", "close": 1.63, "volume": 145691.0}, {"date": "2023-12-13", "close": 1.88, "volume": 444699.0}, {"date": "2023-12-14", "close": 1.865, "volume": 417675.0}, {"date": "2023-12-15", "close": 1.85, "volume": 309350.0}, {"date": "2023-12-18", "close": 1.94, "volume": 537482.0}, {"date": "2023-12-19", "close": 1.99, "volume": 170209.0}, {"date": "2023-12-20", "close": 1.91, "volume": 148108.0}, {"date": "2023-12-21", "close": 1.93, "volume": 109096.0}, {"date": "2023-12-22", "close": 1.99, "volume": 182851.0}, {"date": "2023-12-26", "close": 2.07, "volume": 150469.0}, {"date": "2023-12-27", "close": 2.1, "volume": 204530.0}, {"date": "2023-12-28", "close": 1.97, "volume": 235123.0}, {"date": "2023-12-29", "close": 1.91, "volume": 206334.0}, {"date": "2024-01-02", "close": 1.85, "volume": 261786.0}, {"date": "2024-01-03", "close": 1.76, "volume": 350353.0}, {"date": "2024-01-04", "close": 1.71, "volume": 200103.0}, {"date": "2024-01-05", "close": 1.75, "volume": 93000.0}, {"date": "2024-01-08", "close": 1.71, "volume": 181223.0}, {"date": "2024-01-09", "close": 1.66, "volume": 124219.0}, {"date": "2024-01-10", "close": 1.62, "volume": 141600.0}, {"date": "2024-01-11", "close": 1.56, "volume": 136309.0}, {"date": "2024-01-12", "close": 1.62, "volume": 140298.0}, {"date": "2024-01-16", "close": 1.53, "volume": 269807.0}, {"date": "2024-01-17", "close": 1.58, "volume": 256738.0}, {"date": "2024-01-18", "close": 1.54, "volume": 75423.0}, {"date": "2024-01-19", "close": 1.53, "volume": 122581.0}, {"date": "2024-01-22", "close": 1.46, "volume": 335710.0}, {"date": "2024-01-23", "close": 1.49, "volume": 116231.0}, {"date": "2024-01-24", "close": 1.4, "volume": 271311.0}, {"date": "2024-01-25", "close": 1.35, "volume": 181476.0}, {"date": "2024-01-26", "close": 1.35, "volume": 178938.0}, {"date": "2024-01-29", "close": 1.23, "volume": 632126.0}, {"date": "2024-01-30", "close": 1.22, "volume": 351849.0}, {"date": "2024-01-31", "close": 1.26, "volume": 183273.0}, {"date": "2024-02-01", "close": 1.33, "volume": 122471.0}, {"date": "2024-02-02", "close": 1.31, "volume": 305388.0}, {"date": "2024-02-05", "close": 1.23, "volume": 271593.0}, {"date": "2024-02-06", "close": 1.24, "volume": 204627.0}, {"date": "2024-02-07", "close": 1.18, "volume": 149796.0}, {"date": "2024-02-08", "close": 1.21, "volume": 119331.0}, {"date": "2024-02-09", "close": 1.2, "volume": 183314.0}, {"date": "2024-02-12", "close": 1.18, "volume": 105946.0}, {"date": "2024-02-13", "close": 1.09, "volume": 680451.0}, {"date": "2024-02-14", "close": 1.07, "volume": 187027.0}, {"date": "2024-02-15", "close": 1.14, "volume": 211806.0}, {"date": "2024-02-16", "close": 1.09, "volume": 155660.0}, {"date": "2024-02-20", "close": 1.06, "volume": 390614.0}, {"date": "2024-02-21", "close": 1.05, "volume": 196958.0}, {"date": "2024-02-22", "close": 1.0, "volume": 287369.0}, {"date": "2024-02-23", "close": 1.06, "volume": 174703.0}, {"date": "2024-02-26", "close": 0.971, "volume": 219058.0}, {"date": "2024-02-27", "close": 0.96, "volume": 157393.0}, {"date": "2024-02-28", "close": 0.9606, "volume": 67458.0}, {"date": "2024-02-29", "close": 0.915, "volume": 546882.0}, {"date": "2024-03-01", "close": 1.03, "volume": 574873.0}, {"date": "2024-03-04", "close": 1.1, "volume": 387479.0}, {"date": "2024-03-05", "close": 1.045, "volume": 187012.0}, {"date": "2024-03-06", "close": 1.05, "volume": 305182.0}, {"date": "2024-03-07", "close": 1.08, "volume": 179359.0}, {"date": "2024-03-08", "close": 1.08, "volume": 239650.0}, {"date": "2024-03-11", "close": 0.9381, "volume": 905969.0}, {"date": "2024-03-12", "close": 0.995, "volume": 773369.0}, {"date": "2024-03-13", "close": 1.03, "volume": 697658.0}, {"date": "2024-03-14", "close": 1.02, "volume": 159735.0}, {"date": "2024-03-15", "close": 1.02, "volume": 898238.0}, {"date": "2024-03-18", "close": 1.0, "volume": 162735.0}, {"date": "2024-03-19", "close": 0.9599, "volume": 350208.0}, {"date": "2024-03-20", "close": 1.09, "volume": 302666.0}, {"date": "2024-03-21", "close": 1.15, "volume": 406975.0}, {"date": "2024-03-22", "close": 1.22, "volume": 443075.0}, {"date": "2024-03-25", "close": 1.21, "volume": 265940.0}, {"date": "2024-03-26", "close": 1.2, "volume": 234787.0}, {"date": "2024-03-27", "close": 1.27, "volume": 276771.0}, {"date": "2024-03-28", "close": 1.34, "volume": 267267.0}, {"date": "2024-04-01", "close": 1.49, "volume": 771385.0}, {"date": "2024-04-02", "close": 1.59, "volume": 923563.0}, {"date": "2024-04-03", "close": 1.67, "volume": 1059355.0}, {"date": "2024-04-04", "close": 1.72, "volume": 596347.0}, {"date": "2024-04-05", "close": 1.71, "volume": 552470.0}, {"date": "2024-04-08", "close": 1.8, "volume": 470155.0}, {"date": "2024-04-09", "close": 1.99, "volume": 795583.0}, {"date": "2024-04-10", "close": 1.86, "volume": 414310.0}, {"date": "2024-04-11", "close": 1.78, "volume": 364351.0}, {"date": "2024-04-12", "close": 1.84, "volume": 761002.0}, {"date": "2024-04-15", "close": 1.825, "volume": 297676.0}, {"date": "2024-04-16", "close": 1.94, "volume": 299471.0}, {"date": "2024-04-17", "close": 1.95, "volume": 318038.0}, {"date": "2024-04-18", "close": 1.97, "volume": 239078.0}, {"date": "2024-04-19", "close": 1.97, "volume": 306058.0}, {"date": "2024-04-22", "close": 1.82, "volume": 520335.0}, {"date": "2024-04-23", "close": 1.85, "volume": 188202.0}, {"date": "2024-04-24", "close": 1.9, "volume": 149261.0}, {"date": "2024-04-25", "close": 2.0, "volume": 149048.0}, {"date": "2024-04-26", "close": 2.11, "volume": 296187.0}, {"date": "2024-04-29", "close": 2.095, "volume": 313666.0}, {"date": "2024-04-30", "close": 2.01, "volume": 251914.0}, {"date": "2024-05-01", "close": 2.02, "volume": 200532.0}, {"date": "2024-05-02", "close": 1.99, "volume": 98800.0}, {"date": "2024-05-03", "close": 1.97, "volume": 226140.0}, {"date": "2024-05-06", "close": 1.99, "volume": 120601.0}, {"date": "2024-05-07", "close": 2.04, "volume": 192004.0}, {"date": "2024-05-08", "close": 2.01, "volume": 137987.0}, {"date": "2024-05-09", "close": 2.14, "volume": 321307.0}, {"date": "2024-05-10", "close": 2.13, "volume": 234443.0}, {"date": "2024-05-13", "close": 2.12, "volume": 199054.0}, {"date": "2024-05-14", "close": 2.11, "volume": 105440.0}, {"date": "2024-05-15", "close": 2.21, "volume": 223917.0}, {"date": "2024-05-16", "close": 2.12, "volume": 189375.0}, {"date": "2024-05-17", "close": 2.43, "volume": 308198.0}, {"date": "2024-05-20", "close": 2.43, "volume": 361142.0}, {"date": "2024-05-21", "close": 2.38, "volume": 255056.0}, {"date": "2024-05-22", "close": 2.17, "volume": 403178.0}, {"date": "2024-05-23", "close": 2.06, "volume": 134475.0}, {"date": "2024-05-24", "close": 2.04, "volume": 292779.0}, {"date": "2024-05-28", "close": 2.05, "volume": 444153.0}, {"date": "2024-05-29", "close": 2.03, "volume": 317488.0}, {"date": "2024-05-30", "close": 2.06, "volume": 311967.0}, {"date": "2024-05-31", "close": 1.94, "volume": 312884.0}, {"date": "2024-06-03", "close": 1.91, "volume": 170545.0}, {"date": "2024-06-04", "close": 1.81, "volume": 312889.0}, {"date": "2024-06-05", "close": 1.85, "volume": 298192.0}, {"date": "2024-06-06", "close": 1.91, "volume": 181009.0}, {"date": "2024-06-07", "close": 1.75, "volume": 391508.0}, {"date": "2024-06-10", "close": 1.77, "volume": 205628.0}, {"date": "2024-06-11", "close": 1.76, "volume": 280226.0}, {"date": "2024-06-12", "close": 1.74, "volume": 297257.0}, {"date": "2024-06-13", "close": 1.7, "volume": 288654.0}, {"date": "2024-06-14", "close": 1.69, "volume": 151291.0}, {"date": "2024-06-17", "close": 1.65, "volume": 299339.0}, {"date": "2024-06-18", "close": 1.69, "volume": 242206.0}, {"date": "2024-06-20", "close": 1.82, "volume": 321572.0}, {"date": "2024-06-21", "close": 1.72, "volume": 230856.0}, {"date": "2024-06-24", "close": 1.62, "volume": 216061.0}, {"date": "2024-06-25", "close": 1.5, "volume": 608815.0}, {"date": "2024-06-26", "close": 1.58, "volume": 449800.0}, {"date": "2024-06-27", "close": 1.55, "volume": 339752.0}, {"date": "2024-06-28", "close": 1.5, "volume": 205982.0}, {"date": "2024-07-01", "close": 1.472, "volume": 396169.0}, {"date": "2024-07-02", "close": 1.47, "volume": 218357.0}, {"date": "2024-07-03", "close": 1.6, "volume": 399627.0}, {"date": "2024-07-05", "close": 1.62, "volume": 311870.0}, {"date": "2024-07-08", "close": 1.6, "volume": 155460.0}, {"date": "2024-07-09", "close": 1.52, "volume": 174830.0}, {"date": "2024-07-10", "close": 1.53, "volume": 406365.0}, {"date": "2024-07-11", "close": 1.66, "volume": 429186.0}, {"date": "2024-07-12", "close": 1.62, "volume": 381241.0}, {"date": "2024-07-15", "close": 1.71, "volume": 347649.0}, {"date": "2024-07-16", "close": 1.79, "volume": 338525.0}, {"date": "2024-07-17", "close": 1.71, "volume": 212993.0}, {"date": "2024-07-18", "close": 1.59, "volume": 240705.0}, {"date": "2024-07-19", "close": 1.58, "volume": 152465.0}, {"date": "2024-07-22", "close": 1.56, "volume": 223930.0}, {"date": "2024-07-23", "close": 1.54, "volume": 278255.0}, {"date": "2024-07-24", "close": 1.48, "volume": 283059.0}, {"date": "2024-07-25", "close": 1.51, "volume": 399174.0}, {"date": "2024-07-26", "close": 1.52, "volume": 153543.0}, {"date": "2024-07-29", "close": 1.53, "volume": 158418.0}, {"date": "2024-07-30", "close": 1.505, "volume": 139198.0}, {"date": "2024-07-31", "close": 1.51, "volume": 247605.0}, {"date": "2024-08-01", "close": 1.44, "volume": 307828.0}, {"date": "2024-08-02", "close": 1.29, "volume": 484022.0}, {"date": "2024-08-05", "close": 1.21, "volume": 389658.0}, {"date": "2024-08-06", "close": 1.3, "volume": 291869.0}, {"date": "2024-08-07", "close": 1.25, "volume": 468312.0}, {"date": "2024-08-08", "close": 1.24, "volume": 168260.0}, {"date": "2024-08-09", "close": 1.21, "volume": 261370.0}, {"date": "2024-08-12", "close": 1.26, "volume": 181386.0}, {"date": "2024-08-13", "close": 1.32, "volume": 101952.0}, {"date": "2024-08-14", "close": 1.27, "volume": 165185.0}, {"date": "2024-08-15", "close": 1.351, "volume": 367524.0}, {"date": "2024-08-16", "close": 1.38, "volume": 271406.0}, {"date": "2024-08-19", "close": 1.5, "volume": 556575.0}, {"date": "2024-08-20", "close": 1.49, "volume": 248675.0}, {"date": "2024-08-21", "close": 1.52, "volume": 295154.0}, {"date": "2024-08-22", "close": 1.42, "volume": 144086.0}, {"date": "2024-08-23", "close": 1.49, "volume": 365656.0}, {"date": "2024-08-26", "close": 1.51, "volume": 217660.0}, {"date": "2024-08-27", "close": 1.5, "volume": 186900.0}, {"date": "2024-08-28", "close": 1.47, "volume": 123465.0}, {"date": "2024-08-29", "close": 1.46, "volume": 209453.0}, {"date": "2024-08-30", "close": 1.46, "volume": 79325.0}, {"date": "2024-09-03", "close": 1.39, "volume": 360102.0}, {"date": "2024-09-04", "close": 1.33, "volume": 129389.0}, {"date": "2024-09-05", "close": 1.3, "volume": 307910.0}, {"date": "2024-09-06", "close": 1.26, "volume": 259902.0}, {"date": "2024-09-09", "close": 1.23, "volume": 232793.0}, {"date": "2024-09-10", "close": 1.28, "volume": 196308.0}, {"date": "2024-09-11", "close": 1.33, "volume": 92007.0}, {"date": "2024-09-12", "close": 1.42, "volume": 246792.0}, {"date": "2024-09-13", "close": 1.41, "volume": 345558.0}, {"date": "2024-09-16", "close": 1.32, "volume": 458925.0}, {"date": "2024-09-17", "close": 1.31, "volume": 329283.0}, {"date": "2024-09-18", "close": 1.31, "volume": 281972.0}, {"date": "2024-09-19", "close": 1.37, "volume": 220071.0}, {"date": "2024-09-20", "close": 1.39, "volume": 410040.0}, {"date": "2024-09-23", "close": 1.4, "volume": 404113.0}, {"date": "2024-09-24", "close": 1.58, "volume": 625632.0}, {"date": "2024-09-25", "close": 1.57, "volume": 239501.0}, {"date": "2024-09-26", "close": 1.56, "volume": 291218.0}, {"date": "2024-09-27", "close": 1.49, "volume": 422556.0}, {"date": "2024-09-30", "close": 1.49, "volume": 199817.0}, {"date": "2024-10-01", "close": 1.47, "volume": 237882.0}, {"date": "2024-10-02", "close": 1.51, "volume": 204836.0}, {"date": "2024-10-03", "close": 1.51, "volume": 187546.0}, {"date": "2024-10-04", "close": 1.53, "volume": 303452.0}, {"date": "2024-10-07", "close": 1.49, "volume": 146383.0}, {"date": "2024-10-08", "close": 1.45, "volume": 163409.0}, {"date": "2024-10-09", "close": 1.445, "volume": 121384.0}, {"date": "2024-10-10", "close": 1.46, "volume": 268181.0}, {"date": "2024-10-11", "close": 1.54, "volume": 147835.0}, {"date": "2024-10-14", "close": 1.545, "volume": 148581.0}, {"date": "2024-10-15", "close": 1.54, "volume": 142899.0}, {"date": "2024-10-16", "close": 1.615, "volume": 420355.0}, {"date": "2024-10-17", "close": 1.65, "volume": 118432.0}, {"date": "2024-10-18", "close": 1.86, "volume": 715152.0}, {"date": "2024-10-21", "close": 1.78, "volume": 816187.0}, {"date": "2024-10-22", "close": 1.98, "volume": 741620.0}, {"date": "2024-10-23", "close": 1.94, "volume": 296872.0}, {"date": "2024-10-24", "close": 1.91, "volume": 295880.0}, {"date": "2024-10-25", "close": 1.88, "volume": 269024.0}, {"date": "2024-10-28", "close": 1.905, "volume": 227940.0}, {"date": "2024-10-29", "close": 2.02, "volume": 396096.0}, {"date": "2024-10-30", "close": 1.95, "volume": 299104.0}, {"date": "2024-10-31", "close": 1.73, "volume": 475281.0}, {"date": "2024-11-01", "close": 1.73, "volume": 138844.0}, {"date": "2024-11-04", "close": 1.66, "volume": 386008.0}, {"date": "2024-11-05", "close": 1.62, "volume": 203145.0}, {"date": "2024-11-06", "close": 1.67, "volume": 369797.0}, {"date": "2024-11-07", "close": 1.67, "volume": 288166.0}, {"date": "2024-11-08", "close": 1.6, "volume": 407906.0}, {"date": "2024-11-11", "close": 1.58, "volume": 498839.0}, {"date": "2024-11-12", "close": 1.53, "volume": 368950.0}, {"date": "2024-11-13", "close": 1.47, "volume": 201632.0}, {"date": "2024-11-14", "close": 1.5, "volume": 367142.0}, {"date": "2024-11-15", "close": 1.47, "volume": 262709.0}, {"date": "2024-11-18", "close": 1.54, "volume": 224499.0}, {"date": "2024-11-19", "close": 1.58, "volume": 187282.0}, {"date": "2024-11-20", "close": 1.56, "volume": 155028.0}, {"date": "2024-11-21", "close": 1.53, "volume": 127103.0}, {"date": "2024-11-22", "close": 1.59, "volume": 296447.0}, {"date": "2024-11-25", "close": 1.57, "volume": 190655.0}, {"date": "2024-11-26", "close": 1.635, "volume": 292410.0}, {"date": "2024-11-27", "close": 1.59, "volume": 211317.0}, {"date": "2024-11-29", "close": 1.56, "volume": 77351.0}, {"date": "2024-12-02", "close": 1.53, "volume": 253913.0}, {"date": "2024-12-03", "close": 1.64, "volume": 200513.0}, {"date": "2024-12-04", "close": 1.61, "volume": 215290.0}, {"date": "2024-12-05", "close": 1.57, "volume": 120819.0}, {"date": "2024-12-06", "close": 1.49, "volume": 180804.0}, {"date": "2024-12-09", "close": 1.54, "volume": 429099.0}, {"date": "2024-12-10", "close": 1.54, "volume": 224696.0}, {"date": "2024-12-11", "close": 1.59, "volume": 219564.0}, {"date": "2024-12-12", "close": 1.52, "volume": 228393.0}, {"date": "2024-12-13", "close": 1.47, "volume": 226890.0}, {"date": "2024-12-16", "close": 1.4, "volume": 320627.0}, {"date": "2024-12-17", "close": 1.39, "volume": 343826.0}, {"date": "2024-12-18", "close": 1.27, "volume": 261690.0}, {"date": "2024-12-19", "close": 1.275, "volume": 177906.0}, {"date": "2024-12-20", "close": 1.25, "volume": 454584.0}, {"date": "2024-12-23", "close": 1.245, "volume": 135419.0}, {"date": "2024-12-24", "close": 1.225, "volume": 165326.0}, {"date": "2024-12-26", "close": 1.21, "volume": 301115.0}, {"date": "2024-12-27", "close": 1.21, "volume": 268657.0}, {"date": "2024-12-30", "close": 1.2, "volume": 400318.0}, {"date": "2024-12-31", "close": 1.18, "volume": 475598.0}, {"date": "2025-01-02", "close": 1.26, "volume": 262340.0}, {"date": "2025-01-03", "close": 1.29, "volume": 117456.0}, {"date": "2025-01-06", "close": 1.205, "volume": 251928.0}, {"date": "2025-01-07", "close": 1.22, "volume": 118758.0}, {"date": "2025-01-08", "close": 1.18, "volume": 522770.0}, {"date": "2025-01-10", "close": 1.15, "volume": 193292.0}, {"date": "2025-01-13", "close": 1.15, "volume": 233287.0}, {"date": "2025-01-14", "close": 1.18, "volume": 175211.0}, {"date": "2025-01-15", "close": 1.2, "volume": 145379.0}, {"date": "2025-01-16", "close": 1.2, "volume": 163653.0}, {"date": "2025-01-17", "close": 1.235, "volume": 83283.0}, {"date": "2025-01-21", "close": 1.22, "volume": 185439.0}, {"date": "2025-01-22", "close": 1.21, "volume": 275668.0}, {"date": "2025-01-23", "close": 1.21, "volume": 103194.0}, {"date": "2025-01-24", "close": 1.22, "volume": 173083.0}, {"date": "2025-01-27", "close": 1.16, "volume": 110056.0}, {"date": "2025-01-28", "close": 1.185, "volume": 156639.0}, {"date": "2025-01-29", "close": 1.18, "volume": 143481.0}, {"date": "2025-01-30", "close": 1.27, "volume": 362084.0}, {"date": "2025-01-31", "close": 1.23, "volume": 157779.0}, {"date": "2025-02-03", "close": 1.18, "volume": 137928.0}, {"date": "2025-02-04", "close": 1.27, "volume": 184652.0}, {"date": "2025-02-05", "close": 1.24, "volume": 158981.0}, {"date": "2025-02-06", "close": 1.24, "volume": 97839.0}, {"date": "2025-02-07", "close": 1.17, "volume": 267143.0}, {"date": "2025-02-10", "close": 1.16, "volume": 199919.0}, {"date": "2025-02-11", "close": 1.14, "volume": 203384.0}, {"date": "2025-02-12", "close": 1.17, "volume": 233654.0}, {"date": "2025-02-13", "close": 1.21, "volume": 145215.0}, {"date": "2025-02-14", "close": 1.18, "volume": 360839.0}, {"date": "2025-02-18", "close": 1.24, "volume": 207266.0}, {"date": "2025-02-19", "close": 1.16, "volume": 388120.0}, {"date": "2025-02-20", "close": 1.17, "volume": 167813.0}, {"date": "2025-02-21", "close": 1.12, "volume": 333692.0}, {"date": "2025-02-24", "close": 1.11, "volume": 423072.0}, {"date": "2025-02-25", "close": 1.05, "volume": 328201.0}, {"date": "2025-02-26", "close": 1.1, "volume": 330597.0}, {"date": "2025-02-27", "close": 1.04, "volume": 248731.0}, {"date": "2025-02-28", "close": 1.08, "volume": 260541.0}, {"date": "2025-03-03", "close": 1.03, "volume": 227989.0}, {"date": "2025-03-04", "close": 1.06, "volume": 363175.0}, {"date": "2025-03-05", "close": 1.12, "volume": 304530.0}, {"date": "2025-03-06", "close": 1.1, "volume": 161813.0}, {"date": "2025-03-07", "close": 1.08, "volume": 217605.0}, {"date": "2025-03-10", "close": 1.05, "volume": 339909.0}, {"date": "2025-03-11", "close": 1.07, "volume": 296121.0}, {"date": "2025-03-12", "close": 1.185, "volume": 435254.0}, {"date": "2025-03-13", "close": 1.25, "volume": 647813.0}, {"date": "2025-03-14", "close": 1.26, "volume": 323575.0}, {"date": "2025-03-17", "close": 1.33, "volume": 292227.0}, {"date": "2025-03-18", "close": 1.38, "volume": 463661.0}, {"date": "2025-03-19", "close": 1.33, "volume": 447587.0}, {"date": "2025-03-20", "close": 1.315, "volume": 122125.0}, {"date": "2025-03-21", "close": 1.25, "volume": 154428.0}, {"date": "2025-03-24", "close": 1.25, "volume": 56485.0}, {"date": "2025-03-25", "close": 1.27, "volume": 104844.0}, {"date": "2025-03-26", "close": 1.225, "volume": 128646.0}, {"date": "2025-03-27", "close": 1.26, "volume": 183552.0}, {"date": "2025-03-28", "close": 1.175, "volume": 383528.0}, {"date": "2025-03-31", "close": 1.105, "volume": 782836.0}, {"date": "2025-04-01", "close": 1.09, "volume": 690328.0}, {"date": "2025-04-02", "close": 1.095, "volume": 307164.0}, {"date": "2025-04-03", "close": 1.1, "volume": 421464.0}, {"date": "2025-04-04", "close": 0.9979, "volume": 909052.0}, {"date": "2025-04-07", "close": 0.95, "volume": 522057.0}, {"date": "2025-04-08", "close": 0.9401, "volume": 348065.0}, {"date": "2025-04-09", "close": 1.05, "volume": 214016.0}, {"date": "2025-04-10", "close": 1.07, "volume": 201586.0}, {"date": "2025-04-11", "close": 1.17, "volume": 332826.0}, {"date": "2025-04-14", "close": 1.2, "volume": 196452.0}, {"date": "2025-04-15", "close": 1.17, "volume": 242623.0}, {"date": "2025-04-16", "close": 1.17, "volume": 483759.0}, {"date": "2025-04-17", "close": 1.17, "volume": 191262.0}, {"date": "2025-04-21", "close": 1.13, "volume": 305970.0}, {"date": "2025-04-22", "close": 1.12, "volume": 261631.0}, {"date": "2025-04-23", "close": 1.16, "volume": 301187.0}, {"date": "2025-04-24", "close": 1.18, "volume": 153173.0}, {"date": "2025-04-25", "close": 1.24, "volume": 213899.0}, {"date": "2025-04-28", "close": 1.21, "volume": 169013.0}, {"date": "2025-04-29", "close": 1.21, "volume": 149788.0}, {"date": "2025-04-30", "close": 1.19, "volume": 146359.0}, {"date": "2025-05-01", "close": 1.14, "volume": 233982.0}, {"date": "2025-05-02", "close": 1.12, "volume": 133879.0}, {"date": "2025-05-05", "close": 1.1, "volume": 135935.0}, {"date": "2025-05-06", "close": 1.19, "volume": 174734.0}, {"date": "2025-05-07", "close": 1.2, "volume": 99112.0}, {"date": "2025-05-08", "close": 1.13, "volume": 135470.0}, {"date": "2025-05-09", "close": 1.16, "volume": 86477.0}, {"date": "2025-05-12", "close": 1.17, "volume": 205798.0}, {"date": "2025-05-13", "close": 1.18, "volume": 180681.0}, {"date": "2025-05-14", "close": 1.15, "volume": 186313.0}, {"date": "2025-05-15", "close": 1.13, "volume": 97665.0}, {"date": "2025-05-16", "close": 1.21, "volume": 282870.0}, {"date": "2025-05-19", "close": 1.18, "volume": 58259.0}, {"date": "2025-05-20", "close": 1.16, "volume": 263235.0}, {"date": "2025-05-21", "close": 1.35, "volume": 1423309.0}, {"date": "2025-05-22", "close": 1.25, "volume": 247416.0}, {"date": "2025-05-23", "close": 1.37, "volume": 398526.0}, {"date": "2025-05-27", "close": 1.4, "volume": 620303.0}, {"date": "2025-05-28", "close": 1.39, "volume": 231376.0}, {"date": "2025-05-29", "close": 1.4, "volume": 116119.0}, {"date": "2025-05-30", "close": 1.395, "volume": 170585.0}, {"date": "2025-06-02", "close": 1.43, "volume": 258669.0}, {"date": "2025-06-03", "close": 1.46, "volume": 238575.0}, {"date": "2025-06-04", "close": 1.54, "volume": 259274.0}, {"date": "2025-06-05", "close": 1.54, "volume": 473177.0}, {"date": "2025-06-06", "close": 1.51, "volume": 260995.0}, {"date": "2025-06-09", "close": 1.62, "volume": 310851.0}, {"date": "2025-06-10", "close": 1.59, "volume": 203662.0}, {"date": "2025-06-11", "close": 1.57, "volume": 197759.0}, {"date": "2025-06-12", "close": 1.53, "volume": 185950.0}, {"date": "2025-06-13", "close": 1.53, "volume": 127893.0}, {"date": "2025-06-16", "close": 1.46, "volume": 196753.0}, {"date": "2025-06-17", "close": 1.48, "volume": 345469.0}, {"date": "2025-06-18", "close": 1.39, "volume": 189160.0}, {"date": "2025-06-20", "close": 1.31, "volume": 657038.0}, {"date": "2025-06-23", "close": 1.32, "volume": 291050.0}, {"date": "2025-06-24", "close": 1.31, "volume": 169504.0}, {"date": "2025-06-25", "close": 1.36, "volume": 145878.0}, {"date": "2025-06-26", "close": 1.39, "volume": 146794.0}, {"date": "2025-06-27", "close": 1.32, "volume": 274085.0}, {"date": "2025-06-30", "close": 1.34, "volume": 135843.0}, {"date": "2025-07-01", "close": 1.47, "volume": 618836.0}, {"date": "2025-07-02", "close": 1.499, "volume": 256733.0}, {"date": "2025-07-03", "close": 1.5, "volume": 139136.0}, {"date": "2025-07-07", "close": 1.58, "volume": 371082.0}, {"date": "2025-07-08", "close": 1.49, "volume": 422402.0}, {"date": "2025-07-09", "close": 1.51, "volume": 244343.0}, {"date": "2025-07-10", "close": 1.51, "volume": 147231.0}, {"date": "2025-07-11", "close": 1.73, "volume": 1096786.0}, {"date": "2025-07-14", "close": 1.75, "volume": 692367.0}, {"date": "2025-07-15", "close": 1.695, "volume": 431402.0}, {"date": "2025-07-16", "close": 1.695, "volume": 368206.0}, {"date": "2025-07-17", "close": 1.71, "volume": 99364.0}, {"date": "2025-07-18", "close": 1.71, "volume": 145087.0}, {"date": "2025-07-21", "close": 1.73, "volume": 248415.0}, {"date": "2025-07-22", "close": 1.81, "volume": 260628.0}, {"date": "2025-07-23", "close": 1.8, "volume": 108011.0}, {"date": "2025-07-24", "close": 1.72, "volume": 156999.0}, {"date": "2025-07-25", "close": 1.685, "volume": 305020.0}, {"date": "2025-07-28", "close": 1.63, "volume": 180420.0}, {"date": "2025-07-29", "close": 1.6, "volume": 125050.0}, {"date": "2025-07-30", "close": 1.47, "volume": 156476.0}, {"date": "2025-07-31", "close": 1.43, "volume": 149633.0}, {"date": "2025-08-01", "close": 1.51, "volume": 171008.0}, {"date": "2025-08-04", "close": 1.51, "volume": 167856.0}, {"date": "2025-08-05", "close": 1.55, "volume": 244747.0}, {"date": "2025-08-06", "close": 1.61, "volume": 200615.0}, {"date": "2025-08-07", "close": 1.64, "volume": 120383.0}, {"date": "2025-08-08", "close": 1.63, "volume": 204241.0}, {"date": "2025-08-11", "close": 1.61, "volume": 162294.0}, {"date": "2025-08-12", "close": 1.57, "volume": 156876.0}, {"date": "2025-08-13", "close": 1.59, "volume": 118842.0}, {"date": "2025-08-14", "close": 1.62, "volume": 65843.0}, {"date": "2025-08-15", "close": 1.56, "volume": 91443.0}, {"date": "2025-08-18", "close": 1.71, "volume": 275225.0}, {"date": "2025-08-19", "close": 1.6, "volume": 352582.0}, {"date": "2025-08-20", "close": 1.56, "volume": 190101.0}, {"date": "2025-08-21", "close": 1.58, "volume": 69220.0}, {"date": "2025-08-22", "close": 1.7, "volume": 284154.0}, {"date": "2025-08-25", "close": 1.705, "volume": 180622.0}, {"date": "2025-08-26", "close": 1.7, "volume": 163421.0}, {"date": "2025-08-27", "close": 1.77, "volume": 286624.0}, {"date": "2025-08-28", "close": 1.7, "volume": 760880.0}, {"date": "2025-08-29", "close": 1.75, "volume": 302000.0}, {"date": "2025-09-02", "close": 1.95, "volume": 1307077.0}, {"date": "2025-09-03", "close": 2.02, "volume": 979292.0}, {"date": "2025-09-04", "close": 1.96, "volume": 617288.0}, {"date": "2025-09-05", "close": 2.05, "volume": 695221.0}, {"date": "2025-09-08", "close": 2.03, "volume": 484265.0}, {"date": "2025-09-09", "close": 2.06, "volume": 299459.0}, {"date": "2025-09-10", "close": 2.11, "volume": 357474.0}, {"date": "2025-09-11", "close": 2.05, "volume": 412045.0}, {"date": "2025-09-12", "close": 2.17, "volume": 596208.0}, {"date": "2025-09-15", "close": 2.22, "volume": 564508.0}, {"date": "2025-09-16", "close": 2.36, "volume": 531247.0}, {"date": "2025-09-17", "close": 2.34, "volume": 492774.0}, {"date": "2025-09-18", "close": 2.31, "volume": 253913.0}, {"date": "2025-09-19", "close": 2.49, "volume": 577559.0}, {"date": "2025-09-22", "close": 2.66, "volume": 798652.0}, {"date": "2025-09-23", "close": 2.65, "volume": 697657.0}, {"date": "2025-09-24", "close": 2.56, "volume": 507524.0}, {"date": "2025-09-25", "close": 2.68, "volume": 486001.0}, {"date": "2025-09-26", "close": 2.84, "volume": 492611.0}, {"date": "2025-09-29", "close": 2.81, "volume": 1086698.0}, {"date": "2025-09-30", "close": 2.71, "volume": 712382.0}, {"date": "2025-10-01", "close": 2.73, "volume": 693940.0}, {"date": "2025-10-02", "close": 2.67, "volume": 773521.0}, {"date": "2025-10-03", "close": 2.71, "volume": 433749.0}, {"date": "2025-10-06", "close": 2.85, "volume": 877763.0}, {"date": "2025-10-07", "close": 2.75, "volume": 491802.0}, {"date": "2025-10-08", "close": 2.83, "volume": 1003730.0}, {"date": "2025-10-09", "close": 2.62, "volume": 792443.0}, {"date": "2025-10-10", "close": 2.51, "volume": 523714.0}, {"date": "2025-10-13", "close": 2.71, "volume": 708984.0}, {"date": "2025-10-14", "close": 2.99, "volume": 1359096.0}, {"date": "2025-10-15", "close": 2.73, "volume": 2548050.0}, {"date": "2025-10-16", "close": 2.87, "volume": 1419159.0}, {"date": "2025-10-17", "close": 2.45, "volume": 1475279.0}, {"date": "2025-10-20", "close": 2.52, "volume": 711392.0}, {"date": "2025-10-21", "close": 2.13, "volume": 1230989.0}, {"date": "2025-10-22", "close": 2.24, "volume": 773534.0}, {"date": "2025-10-23", "close": 2.3, "volume": 700889.0}, {"date": "2025-10-24", "close": 2.21, "volume": 857954.0}, {"date": "2025-10-27", "close": 2.05, "volume": 860521.0}, {"date": "2025-10-28", "close": 2.11, "volume": 921556.0}, {"date": "2025-10-29", "close": 2.16, "volume": 974489.0}, {"date": "2025-10-30", "close": 2.22, "volume": 422686.0}, {"date": "2025-10-31", "close": 2.26, "volume": 560882.0}, {"date": "2025-11-03", "close": 2.19, "volume": 583487.0}, {"date": "2025-11-04", "close": 2.08, "volume": 816956.0}, {"date": "2025-11-05", "close": 2.04, "volume": 568413.0}, {"date": "2025-11-06", "close": 2.09, "volume": 496238.0}, {"date": "2025-11-07", "close": 2.12, "volume": 455424.0}, {"date": "2025-11-10", "close": 2.38, "volume": 1698421.0}, {"date": "2025-11-11", "close": 2.41, "volume": 745284.0}, {"date": "2025-11-12", "close": 2.46, "volume": 1282731.0}, {"date": "2025-11-13", "close": 2.47, "volume": 923689.0}, {"date": "2025-11-14", "close": 2.44, "volume": 923793.0}, {"date": "2025-11-17", "close": 2.32, "volume": 1052099.0}, {"date": "2025-11-18", "close": 2.36, "volume": 858932.0}, {"date": "2025-11-19", "close": 2.34, "volume": 780225.0}, {"date": "2025-11-20", "close": 2.18, "volume": 1212884.0}, {"date": "2025-11-21", "close": 2.2, "volume": 619728.0}, {"date": "2025-11-24", "close": 2.32, "volume": 407323.0}, {"date": "2025-11-25", "close": 2.36, "volume": 301728.0}, {"date": "2025-11-26", "close": 2.45, "volume": 670916.0}, {"date": "2025-11-28", "close": 2.75, "volume": 1196402.0}, {"date": "2025-12-01", "close": 2.85, "volume": 1877542.0}, {"date": "2025-12-02", "close": 2.85, "volume": 910866.0}, {"date": "2025-12-03", "close": 2.82, "volume": 422663.0}, {"date": "2025-12-04", "close": 2.61, "volume": 850500.0}, {"date": "2025-12-05", "close": 2.84, "volume": 1270594.0}, {"date": "2025-12-08", "close": 2.66, "volume": 641288.0}, {"date": "2025-12-09", "close": 3.1, "volume": 2240530.0}, {"date": "2025-12-10", "close": 3.26, "volume": 1988197.0}, {"date": "2025-12-11", "close": 3.52, "volume": 1324904.0}, {"date": "2025-12-12", "close": 3.47, "volume": 1494056.0}, {"date": "2025-12-15", "close": 3.5, "volume": 924773.0}, {"date": "2025-12-16", "close": 3.67, "volume": 895583.0}, {"date": "2025-12-17", "close": 3.64, "volume": 1085126.0}, {"date": "2025-12-18", "close": 3.51, "volume": 674448.0}, {"date": "2025-12-19", "close": 3.57, "volume": 700721.0}, {"date": "2025-12-22", "close": 3.7, "volume": 885869.0}, {"date": "2025-12-23", "close": 3.8, "volume": 1150322.0}, {"date": "2025-12-24", "close": 3.76, "volume": 465214.0}, {"date": "2025-12-26", "close": 3.85, "volume": 778364.0}, {"date": "2025-12-29", "close": 3.54, "volume": 1038465.0}, {"date": "2025-12-30", "close": 3.55, "volume": 714312.0}, {"date": "2025-12-31", "close": 3.51, "volume": 481884.0}, {"date": "2026-01-02", "close": 3.43, "volume": 759994.0}, {"date": "2026-01-05", "close": 3.43, "volume": 761274.0}, {"date": "2026-01-06", "close": 3.81, "volume": 1086518.0}, {"date": "2026-01-07", "close": 3.67, "volume": 1098090.0}, {"date": "2026-01-08", "close": 3.67, "volume": 618452.0}, {"date": "2026-01-09", "close": 3.74, "volume": 488346.0}, {"date": "2026-01-12", "close": 3.86, "volume": 837615.0}, {"date": "2026-01-13", "close": 3.75, "volume": 1334400.0}, {"date": "2026-01-14", "close": 3.69, "volume": 634040.0}, {"date": "2026-01-15", "close": 3.7, "volume": 630318.0}, {"date": "2026-01-16", "close": 3.76, "volume": 666498.0}, {"date": "2026-01-20", "close": 3.8, "volume": 1338564.0}, {"date": "2026-01-21", "close": 3.78, "volume": 1079925.0}, {"date": "2026-01-22", "close": 4.15, "volume": 1220531.0}, {"date": "2026-01-23", "close": 4.32, "volume": 1325921.0}, {"date": "2026-01-26", "close": 4.3, "volume": 2228806.0}, {"date": "2026-01-27", "close": 4.04, "volume": 1567248.0}, {"date": "2026-01-28", "close": 4.14, "volume": 1395277.0}, {"date": "2026-01-29", "close": 3.82, "volume": 1860558.0}, {"date": "2026-01-30", "close": 3.36, "volume": 1810512.0}, {"date": "2026-02-02", "close": 3.29, "volume": 960454.0}, {"date": "2026-02-03", "close": 3.67, "volume": 1391813.0}, {"date": "2026-02-04", "close": 3.56, "volume": 1414499.0}, {"date": "2026-02-05", "close": 3.13, "volume": 1325008.0}, {"date": "2026-02-06", "close": 3.38, "volume": 648500.0}, {"date": "2026-02-09", "close": 3.86, "volume": 1249045.0}, {"date": "2026-02-10", "close": 3.78, "volume": 670283.0}, {"date": "2026-02-11", "close": 3.98, "volume": 949641.0}, {"date": "2026-02-12", "close": 3.53, "volume": 792639.0}, {"date": "2026-02-13", "close": 3.64, "volume": 482935.0}, {"date": "2026-02-17", "close": 3.42, "volume": 837287.0}, {"date": "2026-02-18", "close": 3.61, "volume": 606674.0}, {"date": "2026-02-19", "close": 3.74, "volume": 382395.0}, {"date": "2026-02-20", "close": 4.13, "volume": 1348650.0}, {"date": "2026-02-23", "close": 5.08, "volume": 3239794.0}, {"date": "2026-02-24", "close": 5.1, "volume": 1262636.0}, {"date": "2026-02-25", "close": 5.41, "volume": 1855886.0}, {"date": "2026-02-26", "close": 5.73, "volume": 1097728.0}, {"date": "2026-02-27", "close": 5.69, "volume": 1339054.0}, {"date": "2026-03-02", "close": 5.57, "volume": 1623240.0}, {"date": "2026-03-03", "close": 5.18, "volume": 1061782.0}, {"date": "2026-03-04", "close": 5.3, "volume": 794137.0}, {"date": "2026-03-05", "close": 4.83, "volume": 819217.0}, {"date": "2026-03-06", "close": 4.62, "volume": 953088.0}, {"date": "2026-03-09", "close": 4.62, "volume": 1580245.0}, {"date": "2026-03-10", "close": 4.76, "volume": 855858.0}, {"date": "2026-03-11", "close": 4.64, "volume": 584380.0}, {"date": "2026-03-12", "close": 4.42, "volume": 649480.0}, {"date": "2026-03-13", "close": 4.12, "volume": 1139189.0}, {"date": "2026-03-16", "close": 4.25, "volume": 710815.0}, {"date": "2026-03-17", "close": 4.13, "volume": 880263.0}, {"date": "2026-03-18", "close": 3.84, "volume": 1790820.0}, {"date": "2026-03-19", "close": 3.6, "volume": 1781297.0}, {"date": "2026-03-20", "close": 3.37, "volume": 1191957.0}, {"date": "2026-03-23", "close": 3.58, "volume": 981335.0}, {"date": "2026-03-24", "close": 3.68, "volume": 857950.0}, {"date": "2026-03-25", "close": 3.77, "volume": 929651.0}, {"date": "2026-03-26", "close": 3.68, "volume": 926192.0}, {"date": "2026-03-27", "close": 3.87, "volume": 693655.0}, {"date": "2026-03-30", "close": 3.78, "volume": 1231689.0}, {"date": "2026-03-31", "close": 4.14, "volume": 866497.0}, {"date": "2026-04-01", "close": 4.36, "volume": 986675.0}, {"date": "2026-04-02", "close": 4.29, "volume": 809819.0}, {"date": "2026-04-06", "close": 4.37, "volume": 459084.0}, {"date": "2026-04-07", "close": 4.37, "volume": 657820.0}, {"date": "2026-04-08", "close": 4.44, "volume": 761560.0}, {"date": "2026-04-09", "close": 4.61, "volume": 601613.0}, {"date": "2026-04-10", "close": 4.74, "volume": 655041.0}, {"date": "2026-04-13", "close": 5.04, "volume": 900654.0}, {"date": "2026-04-14", "close": 5.26, "volume": 799435.0}, {"date": "2026-04-15", "close": 5.27, "volume": 793483.0}, {"date": "2026-04-16", "close": 5.4, "volume": 1011884.0}, {"date": "2026-04-17", "close": 5.49, "volume": 1042981.0}, {"date": "2026-04-20", "close": 5.46, "volume": 713045.0}, {"date": "2026-04-21", "close": 5.25, "volume": 915101.0}, {"date": "2026-04-22", "close": 5.58, "volume": 828319.0}, {"date": "2026-04-23", "close": 5.42, "volume": 874292.0}, {"date": "2026-04-24", "close": 5.46, "volume": 579456.0}, {"date": "2026-04-27", "close": 5.43, "volume": 477134.0}, {"date": "2026-04-28", "close": 5.22, "volume": 562583.0}, {"date": "2026-04-29", "close": 5.19, "volume": 807347.0}, {"date": "2026-04-30", "close": 5.31, "volume": 620691.0}, {"date": "2026-05-01", "close": 5.63, "volume": 687807.0}, {"date": "2026-05-04", "close": 5.76, "volume": 1916966.0}, {"date": "2026-05-05", "close": 5.36, "volume": 939475.0}, {"date": "2026-05-06", "close": 5.92, "volume": 1102153.0}, {"date": "2026-05-07", "close": 5.79, "volume": 1148089.0}, {"date": "2026-05-08", "close": 5.71, "volume": 800768.0}, {"date": "2026-05-11", "close": 5.97, "volume": 1722677.0}, {"date": "2026-05-12", "close": 6.05, "volume": 1093422.0}, {"date": "2026-05-13", "close": 5.97, "volume": 978361.0}, {"date": "2026-05-14", "close": 5.57, "volume": 1714572.0}, {"date": "2026-05-15", "close": 5.33, "volume": 6320951.0}, {"date": "2026-05-18", "close": 5.15, "volume": 1184456.0}, {"date": "2026-05-19", "close": 4.75, "volume": 948802.0}, {"date": "2026-05-20", "close": 4.92, "volume": 782183.0}, {"date": "2026-05-21", "close": 4.87, "volume": 547615.0}, {"date": "2026-05-22", "close": 4.77, "volume": 974519.0}, {"date": "2026-05-26", "close": 4.93, "volume": 821910.0}, {"date": "2026-05-27", "close": 4.75, "volume": 421973.0}, {"date": "2026-05-28", "close": 4.95, "volume": 1536894.0}, {"date": "2026-05-29", "close": 4.94, "volume": 1446877.0}, {"date": "2026-06-01", "close": 5.02, "volume": 1199875.0}, {"date": "2026-06-02", "close": 5.13, "volume": 484845.0}, {"date": "2026-06-03", "close": 4.68, "volume": 792702.0}, {"date": "2026-06-04", "close": 4.79, "volume": 893769.0}, {"date": "2026-06-05", "close": 4.24, "volume": 1088048.0}, {"date": "2026-06-08", "close": 4.2, "volume": 659628.0}, {"date": "2026-06-09", "close": 4.13, "volume": 1153315.0}, {"date": "2026-06-10", "close": 3.99, "volume": 819987.0}, {"date": "2026-06-11", "close": 4.39, "volume": 1350631.0}, {"date": "2026-06-12", "close": 4.57, "volume": 1148294.0}, {"date": "2026-06-15", "close": 4.85, "volume": 1384234.0}, {"date": "2026-06-16", "close": 4.91, "volume": 822148.0}, {"date": "2026-06-17", "close": 4.59, "volume": 1424412.0}, {"date": "2026-06-18", "close": 4.2, "volume": 2965666.0}, {"date": "2026-06-22", "close": 4.25, "volume": 1174011.0}, {"date": "2026-06-23", "close": 3.99, "volume": 778420.0}, {"date": "2026-06-24", "close": 3.76, "volume": 2093814.0}, {"date": "2026-06-25", "close": 3.85, "volume": 665688.0}, {"date": "2026-06-26", "close": 3.96, "volume": 563790.0}, {"date": "2026-06-29", "close": 4.07, "volume": 449883.0}, {"date": "2026-06-30", "close": 4.02, "volume": 415267.0}, {"date": "2026-07-01", "close": 4.01, "volume": 314730.0}, {"date": "2026-07-02", "close": 4.28, "volume": 580416.0}, {"date": "2026-07-06", "close": 4.3, "volume": 759818.0}, {"date": "2026-07-07", "close": 3.87, "volume": 517813.0}, {"date": "2026-07-08", "close": 3.79, "volume": 340895.0}, {"date": "2026-07-09", "close": 4.06, "volume": 607137.0}, {"date": "2026-07-10", "close": 4.04, "volume": 347418.0}, {"date": "2026-07-13", "close": 3.95, "volume": 462969.0}, {"date": "2026-07-14", "close": 4.02, "volume": 457511.0}, {"date": "2026-07-15", "close": 3.88, "volume": 405950.0}, {"date": "2026-07-16", "close": 3.95, "volume": 746018.0}, {"date": "2026-07-17", "close": 4.08, "volume": 1306075.0}, {"date": "2026-07-20", "close": 4.16, "volume": 495516.0}, {"date": "2026-07-21", "close": 4.34, "volume": 652630.0}, {"date": "2026-07-22", "close": 4.68, "volume": 754930.0}, {"date": "2026-07-23", "close": 4.46, "volume": 456252.0}, {"date": "2026-07-24", "close": 4.5, "volume": 294287.0}], "refreshing": true}