{"ticker": "NFGC", "overview": {"name": "New Found Gold 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": "NFGC", "has_prices": true, "as_of": "2026-07-24", "last": 1.39, "prev_close": 1.44, "change": -0.050000000000000044, "change_pct": -0.03472222222222225, "session_volume": 1843132.0, "vwap_5": 1.419798906380188, "vwap_20": 1.4996961199751722, "vwap_60": 1.7339525802950593, "vwap_250": 2.294051270263198, "high_52w": 3.48, "low_52w": 1.37, "avg_volume_20": 1363868.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001791972-26-000002", "src": "13DG", "ticker": "NFGC", "cik": "1840616", "company": "New Found Gold Corp.", "company_raw": "New Found Gold Corp.", "who": "New Found Gold Corp.", "who_key": "New Found Gold Corp.", "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": "New Found Gold Corp. moves to a 7.8% passive stake in NFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1840616/0001791972-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "recent_buys": [], "institutional": [{"id": "13DG-0001791972-26-000002", "src": "13DG", "ticker": "NFGC", "cik": "1840616", "company": "New Found Gold Corp.", "company_raw": "New Found Gold Corp.", "who": "New Found Gold Corp.", "who_key": "New Found Gold Corp.", "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": "New Found Gold Corp. moves to a 7.8% passive stake in NFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1840616/0001791972-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "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 Found Gold Corp Common Shares", "new_value": "New Found Gold Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840616", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840616", "applied": 1, "detected_at": "2026-10-26T09:57:29.070016"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NFGC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.4713, "volume": 128287.0}, {"date": "2021-07-28", "close": 7.8402, "volume": 56630.0}, {"date": "2021-07-29", "close": 8.1, "volume": 115004.0}, {"date": "2021-07-30", "close": 8.1, "volume": 28072.0}, {"date": "2021-08-02", "close": 8.1, "volume": 42252.0}, {"date": "2021-08-03", "close": 7.65, "volume": 80238.0}, {"date": "2021-08-04", "close": 7.38, "volume": 60768.0}, {"date": "2021-08-05", "close": 7.34, "volume": 42534.0}, {"date": "2021-08-06", "close": 7.11, "volume": 185085.0}, {"date": "2021-08-09", "close": 6.6958, "volume": 228465.0}, {"date": "2021-08-10", "close": 7.05, "volume": 106413.0}, {"date": "2021-08-11", "close": 7.29, "volume": 83709.0}, {"date": "2021-08-12", "close": 7.51, "volume": 76089.0}, {"date": "2021-08-13", "close": 8.13, "volume": 153760.0}, {"date": "2021-08-16", "close": 8.28, "volume": 294481.0}, {"date": "2021-08-17", "close": 8.05, "volume": 76421.0}, {"date": "2021-08-18", "close": 7.0466, "volume": 421247.0}, {"date": "2021-08-19", "close": 6.7782, "volume": 226506.0}, {"date": "2021-08-20", "close": 6.7095, "volume": 198816.0}, {"date": "2021-08-23", "close": 6.84, "volume": 121137.0}, {"date": "2021-08-24", "close": 7.15, "volume": 103973.0}, {"date": "2021-08-25", "close": 6.7582, "volume": 133120.0}, {"date": "2021-08-26", "close": 6.5396, "volume": 110257.0}, {"date": "2021-08-27", "close": 6.8, "volume": 202763.0}, {"date": "2021-08-30", "close": 6.74, "volume": 40730.0}, {"date": "2021-08-31", "close": 6.8642, "volume": 62083.0}, {"date": "2021-09-01", "close": 7.03, "volume": 68397.0}, {"date": "2021-09-02", "close": 7.0464, "volume": 119027.0}, {"date": "2021-09-03", "close": 7.2, "volume": 79957.0}, {"date": "2021-09-07", "close": 7.04, "volume": 110828.0}, {"date": "2021-09-08", "close": 6.8691, "volume": 118437.0}, {"date": "2021-09-09", "close": 6.73, "volume": 76932.0}, {"date": "2021-09-10", "close": 6.65, "volume": 74053.0}, {"date": "2021-09-13", "close": 6.35, "volume": 231358.0}, {"date": "2021-09-14", "close": 6.1747, "volume": 87947.0}, {"date": "2021-09-15", "close": 6.27, "volume": 179037.0}, {"date": "2021-09-16", "close": 5.95, "volume": 223294.0}, {"date": "2021-09-17", "close": 5.6751, "volume": 129858.0}, {"date": "2021-09-20", "close": 5.31, "volume": 281561.0}, {"date": "2021-09-21", "close": 5.46, "volume": 119446.0}, {"date": "2021-09-22", "close": 5.68, "volume": 87900.0}, {"date": "2021-09-23", "close": 6.07, "volume": 142976.0}, {"date": "2021-09-24", "close": 6.885, "volume": 262066.0}, {"date": "2021-09-27", "close": 6.79, "volume": 128891.0}, {"date": "2021-09-28", "close": 6.3796, "volume": 125354.0}, {"date": "2021-09-29", "close": 6.09, "volume": 176804.0}, {"date": "2021-09-30", "close": 6.1392, "volume": 172550.0}, {"date": "2021-10-01", "close": 6.25, "volume": 85543.0}, {"date": "2021-10-04", "close": 6.54, "volume": 115809.0}, {"date": "2021-10-05", "close": 6.4, "volume": 70413.0}, {"date": "2021-10-06", "close": 6.33, "volume": 49333.0}, {"date": "2021-10-07", "close": 6.28, "volume": 45850.0}, {"date": "2021-10-08", "close": 6.29, "volume": 62968.0}, {"date": "2021-10-11", "close": 6.29, "volume": 76083.0}, {"date": "2021-10-12", "close": 6.48, "volume": 62382.0}, {"date": "2021-10-13", "close": 7.22, "volume": 1155634.0}, {"date": "2021-10-14", "close": 7.3, "volume": 192276.0}, {"date": "2021-10-15", "close": 7.12, "volume": 147339.0}, {"date": "2021-10-18", "close": 7.25, "volume": 150887.0}, {"date": "2021-10-19", "close": 7.6, "volume": 99108.0}, {"date": "2021-10-20", "close": 7.94, "volume": 188460.0}, {"date": "2021-10-21", "close": 7.99, "volume": 174487.0}, {"date": "2021-10-22", "close": 8.09, "volume": 99094.0}, {"date": "2021-10-25", "close": 8.63, "volume": 234757.0}, {"date": "2021-10-26", "close": 8.46, "volume": 203918.0}, {"date": "2021-10-27", "close": 8.196, "volume": 171159.0}, {"date": "2021-10-28", "close": 8.1662, "volume": 84686.0}, {"date": "2021-10-29", "close": 7.83, "volume": 147010.0}, {"date": "2021-11-01", "close": 7.94, "volume": 105682.0}, {"date": "2021-11-02", "close": 7.789, "volume": 50409.0}, {"date": "2021-11-03", "close": 7.74, "volume": 74257.0}, {"date": "2021-11-04", "close": 7.46, "volume": 106569.0}, {"date": "2021-11-05", "close": 6.49, "volume": 1254296.0}, {"date": "2021-11-08", "close": 5.92, "volume": 601238.0}, {"date": "2021-11-09", "close": 5.78, "volume": 264214.0}, {"date": "2021-11-10", "close": 5.69, "volume": 442170.0}, {"date": "2021-11-11", "close": 6.17, "volume": 265031.0}, {"date": "2021-11-12", "close": 6.78, "volume": 296837.0}, {"date": "2021-11-15", "close": 6.89, "volume": 290807.0}, {"date": "2021-11-16", "close": 6.74, "volume": 153059.0}, {"date": "2021-11-17", "close": 6.64, "volume": 102720.0}, {"date": "2021-11-18", "close": 6.39, "volume": 110583.0}, {"date": "2021-11-19", "close": 6.15, "volume": 91125.0}, {"date": "2021-11-22", "close": 5.95, "volume": 151673.0}, {"date": "2021-11-23", "close": 5.79, "volume": 154597.0}, {"date": "2021-11-24", "close": 5.98, "volume": 112351.0}, {"date": "2021-11-26", "close": 5.87, "volume": 97859.0}, {"date": "2021-11-29", "close": 5.75, "volume": 145209.0}, {"date": "2021-11-30", "close": 5.7, "volume": 158500.0}, {"date": "2021-12-01", "close": 5.55, "volume": 154407.0}, {"date": "2021-12-02", "close": 5.45, "volume": 190877.0}, {"date": "2021-12-03", "close": 5.4, "volume": 118508.0}, {"date": "2021-12-06", "close": 5.65, "volume": 132866.0}, {"date": "2021-12-07", "close": 5.88, "volume": 120269.0}, {"date": "2021-12-08", "close": 5.8, "volume": 47740.0}, {"date": "2021-12-09", "close": 5.86, "volume": 173089.0}, {"date": "2021-12-10", "close": 5.7, "volume": 79947.0}, {"date": "2021-12-13", "close": 5.76, "volume": 128893.0}, {"date": "2021-12-14", "close": 5.52, "volume": 157720.0}, {"date": "2021-12-15", "close": 5.36, "volume": 181657.0}, {"date": "2021-12-16", "close": 6.21, "volume": 282026.0}, {"date": "2021-12-17", "close": 6.23, "volume": 208255.0}, {"date": "2021-12-20", "close": 6.06, "volume": 193392.0}, {"date": "2021-12-21", "close": 6.07, "volume": 122311.0}, {"date": "2021-12-22", "close": 6.57, "volume": 164287.0}, {"date": "2021-12-23", "close": 6.74, "volume": 125807.0}, {"date": "2021-12-27", "close": 6.935, "volume": 183789.0}, {"date": "2021-12-28", "close": 6.77, "volume": 99630.0}, {"date": "2021-12-29", "close": 6.65, "volume": 84175.0}, {"date": "2021-12-30", "close": 6.89, "volume": 103139.0}, {"date": "2021-12-31", "close": 7.09, "volume": 114673.0}, {"date": "2022-01-03", "close": 7.09, "volume": 92697.0}, {"date": "2022-01-04", "close": 7.46, "volume": 164561.0}, {"date": "2022-01-05", "close": 6.78, "volume": 300139.0}, {"date": "2022-01-06", "close": 6.46, "volume": 194845.0}, {"date": "2022-01-07", "close": 6.56, "volume": 102846.0}, {"date": "2022-01-10", "close": 6.77, "volume": 98451.0}, {"date": "2022-01-11", "close": 6.61, "volume": 110285.0}, {"date": "2022-01-12", "close": 6.72, "volume": 45554.0}, {"date": "2022-01-13", "close": 6.45, "volume": 118103.0}, {"date": "2022-01-14", "close": 6.22, "volume": 134755.0}, {"date": "2022-01-18", "close": 6.01, "volume": 99515.0}, {"date": "2022-01-19", "close": 6.6, "volume": 160705.0}, {"date": "2022-01-20", "close": 6.65, "volume": 116393.0}, {"date": "2022-01-21", "close": 6.34, "volume": 240986.0}, {"date": "2022-01-24", "close": 6.2, "volume": 210666.0}, {"date": "2022-01-25", "close": 6.43, "volume": 103416.0}, {"date": "2022-01-26", "close": 6.19, "volume": 150933.0}, {"date": "2022-01-27", "close": 5.95, "volume": 188192.0}, {"date": "2022-01-28", "close": 6.0, "volume": 83072.0}, {"date": "2022-01-31", "close": 6.11, "volume": 76957.0}, {"date": "2022-02-01", "close": 6.21, "volume": 89158.0}, {"date": "2022-02-02", "close": 6.11, "volume": 64905.0}, {"date": "2022-02-03", "close": 5.91, "volume": 113718.0}, {"date": "2022-02-04", "close": 5.97, "volume": 39134.0}, {"date": "2022-02-07", "close": 6.42, "volume": 184833.0}, {"date": "2022-02-08", "close": 6.23, "volume": 98872.0}, {"date": "2022-02-09", "close": 6.32, "volume": 56614.0}, {"date": "2022-02-10", "close": 6.13, "volume": 184959.0}, {"date": "2022-02-11", "close": 6.32, "volume": 182346.0}, {"date": "2022-02-14", "close": 6.33, "volume": 61600.0}, {"date": "2022-02-15", "close": 6.26, "volume": 68727.0}, {"date": "2022-02-16", "close": 6.44, "volume": 60282.0}, {"date": "2022-02-17", "close": 6.285, "volume": 103905.0}, {"date": "2022-02-18", "close": 6.32, "volume": 81847.0}, {"date": "2022-02-22", "close": 6.06, "volume": 196998.0}, {"date": "2022-02-23", "close": 6.71, "volume": 291199.0}, {"date": "2022-02-24", "close": 6.27, "volume": 150359.0}, {"date": "2022-02-25", "close": 6.33, "volume": 44638.0}, {"date": "2022-02-28", "close": 6.16, "volume": 203832.0}, {"date": "2022-03-01", "close": 6.26, "volume": 165165.0}, {"date": "2022-03-02", "close": 6.19, "volume": 97103.0}, {"date": "2022-03-03", "close": 6.27, "volume": 140816.0}, {"date": "2022-03-04", "close": 6.19, "volume": 255518.0}, {"date": "2022-03-07", "close": 6.23, "volume": 202359.0}, {"date": "2022-03-08", "close": 6.33, "volume": 242289.0}, {"date": "2022-03-09", "close": 6.2, "volume": 172370.0}, {"date": "2022-03-10", "close": 6.29, "volume": 102364.0}, {"date": "2022-03-11", "close": 6.15, "volume": 246688.0}, {"date": "2022-03-14", "close": 5.76, "volume": 189853.0}, {"date": "2022-03-15", "close": 5.74, "volume": 198175.0}, {"date": "2022-03-16", "close": 6.0, "volume": 148311.0}, {"date": "2022-03-17", "close": 6.18, "volume": 59195.0}, {"date": "2022-03-18", "close": 6.01, "volume": 73113.0}, {"date": "2022-03-21", "close": 5.95, "volume": 114226.0}, {"date": "2022-03-22", "close": 5.94, "volume": 85509.0}, {"date": "2022-03-23", "close": 5.98, "volume": 58713.0}, {"date": "2022-03-24", "close": 6.19, "volume": 463612.0}, {"date": "2022-03-25", "close": 6.27, "volume": 175472.0}, {"date": "2022-03-28", "close": 6.18, "volume": 266852.0}, {"date": "2022-03-29", "close": 6.09, "volume": 93124.0}, {"date": "2022-03-30", "close": 6.17, "volume": 92287.0}, {"date": "2022-03-31", "close": 6.12, "volume": 117726.0}, {"date": "2022-04-01", "close": 6.38, "volume": 285890.0}, {"date": "2022-04-04", "close": 6.17, "volume": 149129.0}, {"date": "2022-04-05", "close": 6.05, "volume": 229490.0}, {"date": "2022-04-06", "close": 5.84, "volume": 166430.0}, {"date": "2022-04-07", "close": 6.04, "volume": 117686.0}, {"date": "2022-04-08", "close": 6.08, "volume": 129753.0}, {"date": "2022-04-11", "close": 6.1, "volume": 100177.0}, {"date": "2022-04-12", "close": 6.55, "volume": 413818.0}, {"date": "2022-04-13", "close": 7.08, "volume": 295563.0}, {"date": "2022-04-14", "close": 7.05, "volume": 159638.0}, {"date": "2022-04-18", "close": 6.96, "volume": 192613.0}, {"date": "2022-04-19", "close": 7.49, "volume": 426713.0}, {"date": "2022-04-20", "close": 7.41, "volume": 322643.0}, {"date": "2022-04-21", "close": 7.07, "volume": 215140.0}, {"date": "2022-04-22", "close": 6.68, "volume": 249004.0}, {"date": "2022-04-25", "close": 6.49, "volume": 212870.0}, {"date": "2022-04-26", "close": 6.49, "volume": 164801.0}, {"date": "2022-04-27", "close": 6.26, "volume": 132566.0}, {"date": "2022-04-28", "close": 6.84, "volume": 193004.0}, {"date": "2022-04-29", "close": 6.54, "volume": 90829.0}, {"date": "2022-05-02", "close": 6.29, "volume": 197908.0}, {"date": "2022-05-03", "close": 6.38, "volume": 129497.0}, {"date": "2022-05-04", "close": 7.15, "volume": 336253.0}, {"date": "2022-05-05", "close": 6.72, "volume": 258024.0}, {"date": "2022-05-06", "close": 6.51, "volume": 132760.0}, {"date": "2022-05-09", "close": 6.01, "volume": 462537.0}, {"date": "2022-05-10", "close": 5.67, "volume": 353351.0}, {"date": "2022-05-11", "close": 5.45, "volume": 256929.0}, {"date": "2022-05-12", "close": 5.25, "volume": 279033.0}, {"date": "2022-05-13", "close": 5.48, "volume": 212262.0}, {"date": "2022-05-16", "close": 5.38, "volume": 209574.0}, {"date": "2022-05-17", "close": 5.49, "volume": 124531.0}, {"date": "2022-05-18", "close": 5.67, "volume": 159958.0}, {"date": "2022-05-19", "close": 6.16, "volume": 242126.0}, {"date": "2022-05-20", "close": 5.9, "volume": 134504.0}, {"date": "2022-05-23", "close": 6.06, "volume": 72076.0}, {"date": "2022-05-24", "close": 5.92, "volume": 170213.0}, {"date": "2022-05-25", "close": 5.78, "volume": 311180.0}, {"date": "2022-05-26", "close": 5.66, "volume": 78497.0}, {"date": "2022-05-27", "close": 5.68, "volume": 134535.0}, {"date": "2022-05-31", "close": 5.64, "volume": 110875.0}, {"date": "2022-06-01", "close": 5.55, "volume": 159454.0}, {"date": "2022-06-02", "close": 5.94, "volume": 165720.0}, {"date": "2022-06-03", "close": 5.72, "volume": 88477.0}, {"date": "2022-06-06", "close": 5.67, "volume": 181551.0}, {"date": "2022-06-07", "close": 5.86, "volume": 147334.0}, {"date": "2022-06-08", "close": 5.71, "volume": 135395.0}, {"date": "2022-06-09", "close": 5.44, "volume": 148105.0}, {"date": "2022-06-10", "close": 5.66, "volume": 229919.0}, {"date": "2022-06-13", "close": 5.38, "volume": 290291.0}, {"date": "2022-06-14", "close": 5.22, "volume": 242955.0}, {"date": "2022-06-15", "close": 5.32, "volume": 207780.0}, {"date": "2022-06-16", "close": 5.44, "volume": 189388.0}, {"date": "2022-06-17", "close": 5.31, "volume": 159206.0}, {"date": "2022-06-21", "close": 5.31, "volume": 127745.0}, {"date": "2022-06-22", "close": 5.25, "volume": 115417.0}, {"date": "2022-06-23", "close": 4.77, "volume": 330664.0}, {"date": "2022-06-24", "close": 4.86, "volume": 222337.0}, {"date": "2022-06-27", "close": 4.87, "volume": 140807.0}, {"date": "2022-06-28", "close": 4.73, "volume": 128277.0}, {"date": "2022-06-29", "close": 4.66, "volume": 119746.0}, {"date": "2022-06-30", "close": 4.72, "volume": 192048.0}, {"date": "2022-07-01", "close": 4.72, "volume": 167453.0}, {"date": "2022-07-05", "close": 4.27, "volume": 502771.0}, {"date": "2022-07-06", "close": 4.34, "volume": 307271.0}, {"date": "2022-07-07", "close": 4.29, "volume": 183394.0}, {"date": "2022-07-08", "close": 4.49, "volume": 225120.0}, {"date": "2022-07-11", "close": 4.32, "volume": 101041.0}, {"date": "2022-07-12", "close": 4.01, "volume": 145575.0}, {"date": "2022-07-13", "close": 4.13, "volume": 250365.0}, {"date": "2022-07-14", "close": 4.05, "volume": 202706.0}, {"date": "2022-07-15", "close": 4.0, "volume": 102720.0}, {"date": "2022-07-18", "close": 3.85, "volume": 218931.0}, {"date": "2022-07-19", "close": 4.035, "volume": 157309.0}, {"date": "2022-07-20", "close": 3.9, "volume": 61797.0}, {"date": "2022-07-21", "close": 4.2, "volume": 163199.0}, {"date": "2022-07-22", "close": 4.0, "volume": 143017.0}, {"date": "2022-07-25", "close": 3.87, "volume": 153639.0}, {"date": "2022-07-26", "close": 3.77, "volume": 92249.0}, {"date": "2022-07-27", "close": 3.7478, "volume": 153604.0}, {"date": "2022-07-28", "close": 4.16, "volume": 333814.0}, {"date": "2022-07-29", "close": 4.32, "volume": 207673.0}, {"date": "2022-08-01", "close": 4.34, "volume": 99584.0}, {"date": "2022-08-02", "close": 4.1, "volume": 189149.0}, {"date": "2022-08-03", "close": 3.93, "volume": 239803.0}, {"date": "2022-08-04", "close": 4.2, "volume": 194168.0}, {"date": "2022-08-05", "close": 4.26, "volume": 166336.0}, {"date": "2022-08-08", "close": 4.37, "volume": 215090.0}, {"date": "2022-08-09", "close": 4.0, "volume": 117083.0}, {"date": "2022-08-10", "close": 4.14, "volume": 133639.0}, {"date": "2022-08-11", "close": 4.09, "volume": 107219.0}, {"date": "2022-08-12", "close": 4.34, "volume": 178175.0}, {"date": "2022-08-15", "close": 4.33, "volume": 236985.0}, {"date": "2022-08-16", "close": 4.31, "volume": 121011.0}, {"date": "2022-08-17", "close": 4.18, "volume": 189668.0}, {"date": "2022-08-18", "close": 4.19, "volume": 105716.0}, {"date": "2022-08-19", "close": 4.09, "volume": 131492.0}, {"date": "2022-08-22", "close": 3.98, "volume": 135001.0}, {"date": "2022-08-23", "close": 4.07, "volume": 105266.0}, {"date": "2022-08-24", "close": 4.05, "volume": 77299.0}, {"date": "2022-08-25", "close": 4.05, "volume": 103855.0}, {"date": "2022-08-26", "close": 3.97, "volume": 133569.0}, {"date": "2022-08-29", "close": 3.7819, "volume": 271846.0}, {"date": "2022-08-30", "close": 3.69, "volume": 116736.0}, {"date": "2022-08-31", "close": 3.61, "volume": 85586.0}, {"date": "2022-09-01", "close": 3.48, "volume": 242929.0}, {"date": "2022-09-02", "close": 3.49, "volume": 167059.0}, {"date": "2022-09-06", "close": 3.25, "volume": 122091.0}, {"date": "2022-09-07", "close": 3.46, "volume": 114203.0}, {"date": "2022-09-08", "close": 3.28, "volume": 163188.0}, {"date": "2022-09-09", "close": 3.53, "volume": 131473.0}, {"date": "2022-09-12", "close": 3.54, "volume": 109550.0}, {"date": "2022-09-13", "close": 3.58, "volume": 176105.0}, {"date": "2022-09-14", "close": 3.86, "volume": 688026.0}, {"date": "2022-09-15", "close": 3.67, "volume": 336395.0}, {"date": "2022-09-16", "close": 3.73, "volume": 142717.0}, {"date": "2022-09-19", "close": 3.76, "volume": 64586.0}, {"date": "2022-09-20", "close": 3.76, "volume": 85182.0}, {"date": "2022-09-21", "close": 3.69, "volume": 111868.0}, {"date": "2022-09-22", "close": 3.69, "volume": 83015.0}, {"date": "2022-09-23", "close": 3.32, "volume": 238624.0}, {"date": "2022-09-26", "close": 3.13, "volume": 269484.0}, {"date": "2022-09-27", "close": 3.22, "volume": 197730.0}, {"date": "2022-09-28", "close": 3.37, "volume": 179297.0}, {"date": "2022-09-29", "close": 3.38, "volume": 127881.0}, {"date": "2022-09-30", "close": 3.53, "volume": 127684.0}, {"date": "2022-10-03", "close": 3.83, "volume": 187116.0}, {"date": "2022-10-04", "close": 3.82, "volume": 136539.0}, {"date": "2022-10-05", "close": 3.83, "volume": 47113.0}, {"date": "2022-10-06", "close": 3.8, "volume": 43055.0}, {"date": "2022-10-07", "close": 3.74, "volume": 117307.0}, {"date": "2022-10-10", "close": 3.58, "volume": 99959.0}, {"date": "2022-10-11", "close": 3.7, "volume": 157156.0}, {"date": "2022-10-12", "close": 3.78, "volume": 64501.0}, {"date": "2022-10-13", "close": 3.67, "volume": 71681.0}, {"date": "2022-10-14", "close": 3.56, "volume": 70256.0}, {"date": "2022-10-17", "close": 3.72, "volume": 74055.0}, {"date": "2022-10-18", "close": 3.77, "volume": 129140.0}, {"date": "2022-10-19", "close": 3.57, "volume": 76271.0}, {"date": "2022-10-20", "close": 3.59, "volume": 49580.0}, {"date": "2022-10-21", "close": 3.57, "volume": 101301.0}, {"date": "2022-10-24", "close": 3.47, "volume": 101933.0}, {"date": "2022-10-25", "close": 3.48, "volume": 61000.0}, {"date": "2022-10-26", "close": 3.47, "volume": 76997.0}, {"date": "2022-10-27", "close": 3.4, "volume": 101040.0}, {"date": "2022-10-28", "close": 3.48, "volume": 113645.0}, {"date": "2022-10-31", "close": 3.595, "volume": 97774.0}, {"date": "2022-11-01", "close": 3.66, "volume": 68554.0}, {"date": "2022-11-02", "close": 3.4, "volume": 137436.0}, {"date": "2022-11-03", "close": 3.5, "volume": 82514.0}, {"date": "2022-11-04", "close": 3.68, "volume": 132905.0}, {"date": "2022-11-07", "close": 3.69, "volume": 75990.0}, {"date": "2022-11-08", "close": 3.69, "volume": 243480.0}, {"date": "2022-11-09", "close": 3.46, "volume": 159560.0}, {"date": "2022-11-10", "close": 3.81, "volume": 262589.0}, {"date": "2022-11-11", "close": 3.8, "volume": 183779.0}, {"date": "2022-11-14", "close": 3.71, "volume": 101745.0}, {"date": "2022-11-15", "close": 3.6199, "volume": 123345.0}, {"date": "2022-11-16", "close": 3.68, "volume": 125797.0}, {"date": "2022-11-17", "close": 3.59, "volume": 95971.0}, {"date": "2022-11-18", "close": 3.6, "volume": 41795.0}, {"date": "2022-11-21", "close": 3.56, "volume": 100849.0}, {"date": "2022-11-22", "close": 3.74, "volume": 100836.0}, {"date": "2022-11-23", "close": 3.78, "volume": 108508.0}, {"date": "2022-11-25", "close": 3.65, "volume": 45906.0}, {"date": "2022-11-28", "close": 4.23, "volume": 734076.0}, {"date": "2022-11-29", "close": 4.48, "volume": 240781.0}, {"date": "2022-11-30", "close": 4.42, "volume": 324211.0}, {"date": "2022-12-01", "close": 4.59, "volume": 216499.0}, {"date": "2022-12-02", "close": 4.84, "volume": 218284.0}, {"date": "2022-12-05", "close": 4.79, "volume": 551073.0}, {"date": "2022-12-06", "close": 4.56, "volume": 228289.0}, {"date": "2022-12-07", "close": 4.52, "volume": 257157.0}, {"date": "2022-12-08", "close": 4.09, "volume": 757460.0}, {"date": "2022-12-09", "close": 4.05, "volume": 266112.0}, {"date": "2022-12-12", "close": 4.055, "volume": 176294.0}, {"date": "2022-12-13", "close": 4.04, "volume": 313859.0}, {"date": "2022-12-14", "close": 4.01, "volume": 198568.0}, {"date": "2022-12-15", "close": 3.95, "volume": 176890.0}, {"date": "2022-12-16", "close": 3.92, "volume": 189134.0}, {"date": "2022-12-19", "close": 3.78, "volume": 182482.0}, {"date": "2022-12-20", "close": 3.78, "volume": 223885.0}, {"date": "2022-12-21", "close": 3.88, "volume": 172549.0}, {"date": "2022-12-22", "close": 3.77, "volume": 186182.0}, {"date": "2022-12-23", "close": 3.94, "volume": 346810.0}, {"date": "2022-12-27", "close": 4.09, "volume": 143410.0}, {"date": "2022-12-28", "close": 3.95, "volume": 167827.0}, {"date": "2022-12-29", "close": 3.91, "volume": 171212.0}, {"date": "2022-12-30", "close": 4.04, "volume": 174699.0}, {"date": "2023-01-03", "close": 4.14, "volume": 164454.0}, {"date": "2023-01-04", "close": 4.18, "volume": 210589.0}, {"date": "2023-01-05", "close": 4.01, "volume": 101958.0}, {"date": "2023-01-06", "close": 4.08, "volume": 73830.0}, {"date": "2023-01-09", "close": 4.07, "volume": 121649.0}, {"date": "2023-01-10", "close": 3.985, "volume": 154224.0}, {"date": "2023-01-11", "close": 3.85, "volume": 207894.0}, {"date": "2023-01-12", "close": 4.07, "volume": 131339.0}, {"date": "2023-01-13", "close": 3.92, "volume": 184879.0}, {"date": "2023-01-17", "close": 3.84, "volume": 203996.0}, {"date": "2023-01-18", "close": 3.66, "volume": 274669.0}, {"date": "2023-01-19", "close": 3.77, "volume": 204246.0}, {"date": "2023-01-20", "close": 3.72, "volume": 115742.0}, {"date": "2023-01-23", "close": 3.73, "volume": 158252.0}, {"date": "2023-01-24", "close": 4.01, "volume": 330630.0}, {"date": "2023-01-25", "close": 4.1, "volume": 228825.0}, {"date": "2023-01-26", "close": 3.93, "volume": 188823.0}, {"date": "2023-01-27", "close": 3.95, "volume": 96886.0}, {"date": "2023-01-30", "close": 3.84, "volume": 146872.0}, {"date": "2023-01-31", "close": 3.87, "volume": 102062.0}, {"date": "2023-02-01", "close": 4.05, "volume": 121706.0}, {"date": "2023-02-02", "close": 3.9, "volume": 145119.0}, {"date": "2023-02-03", "close": 3.83, "volume": 84555.0}, {"date": "2023-02-06", "close": 3.825, "volume": 90173.0}, {"date": "2023-02-07", "close": 3.87, "volume": 78534.0}, {"date": "2023-02-08", "close": 3.815, "volume": 52631.0}, {"date": "2023-02-09", "close": 3.64, "volume": 210086.0}, {"date": "2023-02-10", "close": 3.7, "volume": 75398.0}, {"date": "2023-02-13", "close": 3.62, "volume": 101160.0}, {"date": "2023-02-14", "close": 3.64, "volume": 90876.0}, {"date": "2023-02-15", "close": 3.55, "volume": 128873.0}, {"date": "2023-02-16", "close": 3.58, "volume": 124524.0}, {"date": "2023-02-17", "close": 3.59, "volume": 134563.0}, {"date": "2023-02-21", "close": 3.49, "volume": 138805.0}, {"date": "2023-02-22", "close": 3.31, "volume": 158989.0}, {"date": "2023-02-23", "close": 3.35, "volume": 107108.0}, {"date": "2023-02-24", "close": 3.34, "volume": 136632.0}, {"date": "2023-02-27", "close": 3.42, "volume": 269868.0}, {"date": "2023-02-28", "close": 3.42, "volume": 134443.0}, {"date": "2023-03-01", "close": 3.85, "volume": 388946.0}, {"date": "2023-03-02", "close": 3.68, "volume": 207750.0}, {"date": "2023-03-03", "close": 3.74, "volume": 138873.0}, {"date": "2023-03-06", "close": 3.62, "volume": 104533.0}, {"date": "2023-03-07", "close": 3.49, "volume": 169743.0}, {"date": "2023-03-08", "close": 3.46, "volume": 69730.0}, {"date": "2023-03-09", "close": 3.54, "volume": 140243.0}, {"date": "2023-03-10", "close": 3.52, "volume": 104606.0}, {"date": "2023-03-13", "close": 3.98, "volume": 405115.0}, {"date": "2023-03-14", "close": 4.11, "volume": 342919.0}, {"date": "2023-03-15", "close": 4.31, "volume": 395883.0}, {"date": "2023-03-16", "close": 4.12, "volume": 132736.0}, {"date": "2023-03-17", "close": 4.33, "volume": 409172.0}, {"date": "2023-03-20", "close": 4.76, "volume": 597407.0}, {"date": "2023-03-21", "close": 4.62, "volume": 324365.0}, {"date": "2023-03-22", "close": 4.72, "volume": 177879.0}, {"date": "2023-03-23", "close": 4.77, "volume": 218432.0}, {"date": "2023-03-24", "close": 4.64, "volume": 142456.0}, {"date": "2023-03-27", "close": 4.7, "volume": 163624.0}, {"date": "2023-03-28", "close": 5.07, "volume": 308860.0}, {"date": "2023-03-29", "close": 5.06, "volume": 189966.0}, {"date": "2023-03-30", "close": 5.12, "volume": 193540.0}, {"date": "2023-03-31", "close": 5.0, "volume": 133222.0}, {"date": "2023-04-03", "close": 5.14, "volume": 286452.0}, {"date": "2023-04-04", "close": 5.42, "volume": 330041.0}, {"date": "2023-04-05", "close": 5.19, "volume": 203592.0}, {"date": "2023-04-06", "close": 5.26, "volume": 259354.0}, {"date": "2023-04-10", "close": 5.11, "volume": 227250.0}, {"date": "2023-04-11", "close": 5.42, "volume": 228568.0}, {"date": "2023-04-12", "close": 5.56, "volume": 195251.0}, {"date": "2023-04-13", "close": 5.41, "volume": 228919.0}, {"date": "2023-04-14", "close": 5.26, "volume": 205531.0}, {"date": "2023-04-17", "close": 5.19, "volume": 164050.0}, {"date": "2023-04-18", "close": 5.16, "volume": 135292.0}, {"date": "2023-04-19", "close": 4.94, "volume": 184953.0}, {"date": "2023-04-20", "close": 4.85, "volume": 160279.0}, {"date": "2023-04-21", "close": 4.7, "volume": 221865.0}, {"date": "2023-04-24", "close": 4.6, "volume": 196164.0}, {"date": "2023-04-25", "close": 4.57, "volume": 332258.0}, {"date": "2023-04-26", "close": 4.6, "volume": 155987.0}, {"date": "2023-04-27", "close": 4.63, "volume": 127196.0}, {"date": "2023-04-28", "close": 4.57, "volume": 106049.0}, {"date": "2023-05-01", "close": 4.58, "volume": 383897.0}, {"date": "2023-05-02", "close": 4.83, "volume": 219686.0}, {"date": "2023-05-03", "close": 4.84, "volume": 229476.0}, {"date": "2023-05-04", "close": 5.14, "volume": 345305.0}, {"date": "2023-05-05", "close": 5.05, "volume": 187348.0}, {"date": "2023-05-08", "close": 4.93, "volume": 157985.0}, {"date": "2023-05-09", "close": 4.87, "volume": 105197.0}, {"date": "2023-05-10", "close": 4.83, "volume": 170267.0}, {"date": "2023-05-11", "close": 4.71, "volume": 218067.0}, {"date": "2023-05-12", "close": 4.61, "volume": 120315.0}, {"date": "2023-05-15", "close": 4.52, "volume": 236919.0}, {"date": "2023-05-16", "close": 4.35, "volume": 249871.0}, {"date": "2023-05-17", "close": 4.45, "volume": 152338.0}, {"date": "2023-05-18", "close": 4.23, "volume": 231087.0}, {"date": "2023-05-19", "close": 4.39, "volume": 181448.0}, {"date": "2023-05-22", "close": 4.48, "volume": 157981.0}, {"date": "2023-05-23", "close": 4.43, "volume": 86772.0}, {"date": "2023-05-24", "close": 4.29, "volume": 197476.0}, {"date": "2023-05-25", "close": 4.19, "volume": 189795.0}, {"date": "2023-05-26", "close": 4.15, "volume": 149143.0}, {"date": "2023-05-30", "close": 4.24, "volume": 121548.0}, {"date": "2023-05-31", "close": 4.46, "volume": 236991.0}, {"date": "2023-06-01", "close": 4.53, "volume": 150055.0}, {"date": "2023-06-02", "close": 4.44, "volume": 143337.0}, {"date": "2023-06-05", "close": 4.96, "volume": 703393.0}, {"date": "2023-06-06", "close": 4.92, "volume": 340027.0}, {"date": "2023-06-07", "close": 4.75, "volume": 369308.0}, {"date": "2023-06-08", "close": 4.78, "volume": 313524.0}, {"date": "2023-06-09", "close": 4.67, "volume": 160091.0}, {"date": "2023-06-12", "close": 4.64, "volume": 147295.0}, {"date": "2023-06-13", "close": 4.67, "volume": 269290.0}, {"date": "2023-06-14", "close": 4.71, "volume": 201588.0}, {"date": "2023-06-15", "close": 4.93, "volume": 436408.0}, {"date": "2023-06-16", "close": 4.86, "volume": 289606.0}, {"date": "2023-06-20", "close": 4.68, "volume": 354484.0}, {"date": "2023-06-21", "close": 4.7, "volume": 169897.0}, {"date": "2023-06-22", "close": 4.7, "volume": 218829.0}, {"date": "2023-06-23", "close": 4.74, "volume": 229698.0}, {"date": "2023-06-26", "close": 4.76, "volume": 76452.0}, {"date": "2023-06-27", "close": 4.71, "volume": 278842.0}, {"date": "2023-06-28", "close": 4.69, "volume": 192716.0}, {"date": "2023-06-29", "close": 4.74, "volume": 180830.0}, {"date": "2023-06-30", "close": 4.95, "volume": 383352.0}, {"date": "2023-07-03", "close": 5.07, "volume": 276191.0}, {"date": "2023-07-05", "close": 5.0, "volume": 292956.0}, {"date": "2023-07-06", "close": 4.82, "volume": 289458.0}, {"date": "2023-07-07", "close": 4.92, "volume": 346121.0}, {"date": "2023-07-10", "close": 4.95, "volume": 229680.0}, {"date": "2023-07-11", "close": 5.07, "volume": 267758.0}, {"date": "2023-07-12", "close": 5.25, "volume": 398708.0}, {"date": "2023-07-13", "close": 5.17, "volume": 238543.0}, {"date": "2023-07-14", "close": 5.03, "volume": 272836.0}, {"date": "2023-07-17", "close": 4.98, "volume": 178245.0}, {"date": "2023-07-18", "close": 5.01, "volume": 279161.0}, {"date": "2023-07-19", "close": 5.02, "volume": 364171.0}, {"date": "2023-07-20", "close": 4.96, "volume": 326780.0}, {"date": "2023-07-21", "close": 4.81, "volume": 222635.0}, {"date": "2023-07-24", "close": 4.77, "volume": 308304.0}, {"date": "2023-07-25", "close": 4.7, "volume": 259278.0}, {"date": "2023-07-26", "close": 4.66, "volume": 311431.0}, {"date": "2023-07-27", "close": 4.47, "volume": 355702.0}, {"date": "2023-07-28", "close": 4.55, "volume": 297067.0}, {"date": "2023-07-31", "close": 4.79, "volume": 235194.0}, {"date": "2023-08-01", "close": 4.49, "volume": 421812.0}, {"date": "2023-08-02", "close": 4.44, "volume": 324896.0}, {"date": "2023-08-03", "close": 4.44, "volume": 171096.0}, {"date": "2023-08-04", "close": 4.31, "volume": 425163.0}, {"date": "2023-08-07", "close": 4.31, "volume": 153506.0}, {"date": "2023-08-08", "close": 4.33, "volume": 132025.0}, {"date": "2023-08-09", "close": 4.31, "volume": 295275.0}, {"date": "2023-08-10", "close": 4.3, "volume": 187721.0}, {"date": "2023-08-11", "close": 4.4, "volume": 334797.0}, {"date": "2023-08-14", "close": 4.47, "volume": 178254.0}, {"date": "2023-08-15", "close": 4.43, "volume": 265838.0}, {"date": "2023-08-16", "close": 4.38, "volume": 120718.0}, {"date": "2023-08-17", "close": 4.45, "volume": 321228.0}, {"date": "2023-08-18", "close": 4.43, "volume": 168661.0}, {"date": "2023-08-21", "close": 4.46, "volume": 220026.0}, {"date": "2023-08-22", "close": 4.48, "volume": 286750.0}, {"date": "2023-08-23", "close": 4.56, "volume": 400168.0}, {"date": "2023-08-24", "close": 4.47, "volume": 221730.0}, {"date": "2023-08-25", "close": 4.3, "volume": 251308.0}, {"date": "2023-08-28", "close": 4.55, "volume": 351313.0}, {"date": "2023-08-29", "close": 4.52, "volume": 462369.0}, {"date": "2023-08-30", "close": 4.39, "volume": 355116.0}, {"date": "2023-08-31", "close": 4.39, "volume": 158373.0}, {"date": "2023-09-01", "close": 4.32, "volume": 248155.0}, {"date": "2023-09-05", "close": 4.31, "volume": 260599.0}, {"date": "2023-09-06", "close": 4.15, "volume": 223035.0}, {"date": "2023-09-07", "close": 4.16, "volume": 104756.0}, {"date": "2023-09-08", "close": 4.18, "volume": 143424.0}, {"date": "2023-09-11", "close": 4.19, "volume": 130572.0}, {"date": "2023-09-12", "close": 4.16, "volume": 157423.0}, {"date": "2023-09-13", "close": 4.3, "volume": 249517.0}, {"date": "2023-09-14", "close": 4.44, "volume": 333312.0}, {"date": "2023-09-15", "close": 4.4, "volume": 345821.0}, {"date": "2023-09-18", "close": 4.47, "volume": 157880.0}, {"date": "2023-09-19", "close": 4.4, "volume": 155805.0}, {"date": "2023-09-20", "close": 4.38, "volume": 213113.0}, {"date": "2023-09-21", "close": 4.3, "volume": 173909.0}, {"date": "2023-09-22", "close": 4.2, "volume": 249440.0}, {"date": "2023-09-25", "close": 4.23, "volume": 322275.0}, {"date": "2023-09-26", "close": 4.17, "volume": 200458.0}, {"date": "2023-09-27", "close": 4.09, "volume": 257672.0}, {"date": "2023-09-28", "close": 4.18, "volume": 91191.0}, {"date": "2023-09-29", "close": 4.17, "volume": 199778.0}, {"date": "2023-10-02", "close": 3.9, "volume": 307348.0}, {"date": "2023-10-03", "close": 3.88, "volume": 332546.0}, {"date": "2023-10-04", "close": 3.8, "volume": 248523.0}, {"date": "2023-10-05", "close": 3.86, "volume": 158822.0}, {"date": "2023-10-06", "close": 4.07, "volume": 269742.0}, {"date": "2023-10-09", "close": 4.1, "volume": 163825.0}, {"date": "2023-10-10", "close": 4.06, "volume": 127243.0}, {"date": "2023-10-11", "close": 4.07, "volume": 101232.0}, {"date": "2023-10-12", "close": 3.98, "volume": 191073.0}, {"date": "2023-10-13", "close": 4.2, "volume": 322969.0}, {"date": "2023-10-16", "close": 4.22, "volume": 132791.0}, {"date": "2023-10-17", "close": 4.26, "volume": 119915.0}, {"date": "2023-10-18", "close": 4.24, "volume": 195363.0}, {"date": "2023-10-19", "close": 4.25, "volume": 117646.0}, {"date": "2023-10-20", "close": 4.32, "volume": 270649.0}, {"date": "2023-10-23", "close": 4.35, "volume": 180419.0}, {"date": "2023-10-24", "close": 4.41, "volume": 148853.0}, {"date": "2023-10-25", "close": 4.26, "volume": 361610.0}, {"date": "2023-10-26", "close": 4.12, "volume": 249485.0}, {"date": "2023-10-27", "close": 4.27, "volume": 183715.0}, {"date": "2023-10-30", "close": 4.31, "volume": 200777.0}, {"date": "2023-10-31", "close": 3.76, "volume": 1180371.0}, {"date": "2023-11-01", "close": 3.71, "volume": 425326.0}, {"date": "2023-11-02", "close": 3.71, "volume": 247571.0}, {"date": "2023-11-03", "close": 3.81, "volume": 500908.0}, {"date": "2023-11-06", "close": 3.74, "volume": 171983.0}, {"date": "2023-11-07", "close": 3.7, "volume": 190926.0}, {"date": "2023-11-08", "close": 3.65, "volume": 147821.0}, {"date": "2023-11-09", "close": 3.6, "volume": 132146.0}, {"date": "2023-11-10", "close": 3.49, "volume": 353107.0}, {"date": "2023-11-13", "close": 3.45, "volume": 302690.0}, {"date": "2023-11-14", "close": 3.61, "volume": 339959.0}, {"date": "2023-11-15", "close": 3.51, "volume": 236374.0}, {"date": "2023-11-16", "close": 3.64, "volume": 404957.0}, {"date": "2023-11-17", "close": 3.59, "volume": 201002.0}, {"date": "2023-11-20", "close": 3.6, "volume": 117726.0}, {"date": "2023-11-21", "close": 3.67, "volume": 210355.0}, {"date": "2023-11-22", "close": 3.62, "volume": 139397.0}, {"date": "2023-11-24", "close": 3.68, "volume": 102473.0}, {"date": "2023-11-27", "close": 3.65, "volume": 239048.0}, {"date": "2023-11-28", "close": 3.89, "volume": 316977.0}, {"date": "2023-11-29", "close": 3.78, "volume": 390665.0}, {"date": "2023-11-30", "close": 3.74, "volume": 169462.0}, {"date": "2023-12-01", "close": 3.8, "volume": 356318.0}, {"date": "2023-12-04", "close": 3.74, "volume": 378262.0}, {"date": "2023-12-05", "close": 3.59, "volume": 264619.0}, {"date": "2023-12-06", "close": 3.55, "volume": 133117.0}, {"date": "2023-12-07", "close": 3.55, "volume": 172908.0}, {"date": "2023-12-08", "close": 3.52, "volume": 218628.0}, {"date": "2023-12-11", "close": 3.52, "volume": 177966.0}, {"date": "2023-12-12", "close": 3.35, "volume": 315033.0}, {"date": "2023-12-13", "close": 3.59, "volume": 343053.0}, {"date": "2023-12-14", "close": 3.57, "volume": 322139.0}, {"date": "2023-12-15", "close": 3.55, "volume": 263391.0}, {"date": "2023-12-18", "close": 3.5, "volume": 274401.0}, {"date": "2023-12-19", "close": 3.64, "volume": 234804.0}, {"date": "2023-12-20", "close": 3.5, "volume": 203259.0}, {"date": "2023-12-21", "close": 3.48, "volume": 376155.0}, {"date": "2023-12-22", "close": 3.5, "volume": 288730.0}, {"date": "2023-12-26", "close": 3.54, "volume": 264448.0}, {"date": "2023-12-27", "close": 3.58, "volume": 342540.0}, {"date": "2023-12-28", "close": 3.52, "volume": 278008.0}, {"date": "2023-12-29", "close": 3.5, "volume": 176884.0}, {"date": "2024-01-02", "close": 3.41, "volume": 284447.0}, {"date": "2024-01-03", "close": 3.38, "volume": 214034.0}, {"date": "2024-01-04", "close": 3.56, "volume": 389326.0}, {"date": "2024-01-05", "close": 3.52, "volume": 338651.0}, {"date": "2024-01-08", "close": 3.45, "volume": 153454.0}, {"date": "2024-01-09", "close": 3.38, "volume": 97184.0}, {"date": "2024-01-10", "close": 3.38, "volume": 239261.0}, {"date": "2024-01-11", "close": 3.3, "volume": 212936.0}, {"date": "2024-01-12", "close": 3.31, "volume": 168263.0}, {"date": "2024-01-16", "close": 3.22, "volume": 273719.0}, {"date": "2024-01-17", "close": 3.14, "volume": 248319.0}, {"date": "2024-01-18", "close": 3.12, "volume": 192284.0}, {"date": "2024-01-19", "close": 3.11, "volume": 191341.0}, {"date": "2024-01-22", "close": 3.06, "volume": 132110.0}, {"date": "2024-01-23", "close": 3.15, "volume": 169588.0}, {"date": "2024-01-24", "close": 3.07, "volume": 158890.0}, {"date": "2024-01-25", "close": 3.08, "volume": 155000.0}, {"date": "2024-01-26", "close": 3.12, "volume": 165723.0}, {"date": "2024-01-29", "close": 3.19, "volume": 179456.0}, {"date": "2024-01-30", "close": 3.2, "volume": 213133.0}, {"date": "2024-01-31", "close": 3.22, "volume": 174403.0}, {"date": "2024-02-01", "close": 3.42, "volume": 206669.0}, {"date": "2024-02-02", "close": 3.26, "volume": 198217.0}, {"date": "2024-02-05", "close": 3.22, "volume": 204901.0}, {"date": "2024-02-06", "close": 3.31, "volume": 242897.0}, {"date": "2024-02-07", "close": 3.32, "volume": 183382.0}, {"date": "2024-02-08", "close": 3.25, "volume": 149123.0}, {"date": "2024-02-09", "close": 3.22, "volume": 152336.0}, {"date": "2024-02-12", "close": 3.34, "volume": 248429.0}, {"date": "2024-02-13", "close": 3.24, "volume": 390524.0}, {"date": "2024-02-14", "close": 3.25, "volume": 160600.0}, {"date": "2024-02-15", "close": 3.37, "volume": 207896.0}, {"date": "2024-02-16", "close": 3.4, "volume": 311443.0}, {"date": "2024-02-20", "close": 3.29, "volume": 122368.0}, {"date": "2024-02-21", "close": 3.23, "volume": 120859.0}, {"date": "2024-02-22", "close": 3.12, "volume": 254444.0}, {"date": "2024-02-23", "close": 3.17, "volume": 225705.0}, {"date": "2024-02-26", "close": 3.12, "volume": 166410.0}, {"date": "2024-02-27", "close": 3.09, "volume": 152728.0}, {"date": "2024-02-28", "close": 3.05, "volume": 244740.0}, {"date": "2024-02-29", "close": 3.07, "volume": 212350.0}, {"date": "2024-03-01", "close": 3.21, "volume": 295336.0}, {"date": "2024-03-04", "close": 3.36, "volume": 552886.0}, {"date": "2024-03-05", "close": 3.38, "volume": 326420.0}, {"date": "2024-03-06", "close": 3.44, "volume": 345838.0}, {"date": "2024-03-07", "close": 3.47, "volume": 480554.0}, {"date": "2024-03-08", "close": 3.52, "volume": 439405.0}, {"date": "2024-03-11", "close": 3.59, "volume": 685192.0}, {"date": "2024-03-12", "close": 3.59, "volume": 286110.0}, {"date": "2024-03-13", "close": 3.77, "volume": 637749.0}, {"date": "2024-03-14", "close": 3.71, "volume": 329078.0}, {"date": "2024-03-15", "close": 3.64, "volume": 210534.0}, {"date": "2024-03-18", "close": 3.56, "volume": 236100.0}, {"date": "2024-03-19", "close": 3.47, "volume": 159733.0}, {"date": "2024-03-20", "close": 3.55, "volume": 310336.0}, {"date": "2024-03-21", "close": 3.5, "volume": 223635.0}, {"date": "2024-03-22", "close": 3.43, "volume": 223010.0}, {"date": "2024-03-25", "close": 3.32, "volume": 310521.0}, {"date": "2024-03-26", "close": 3.36, "volume": 202518.0}, {"date": "2024-03-27", "close": 3.52, "volume": 316809.0}, {"date": "2024-03-28", "close": 3.7, "volume": 411038.0}, {"date": "2024-04-01", "close": 3.65, "volume": 337333.0}, {"date": "2024-04-02", "close": 3.67, "volume": 268589.0}, {"date": "2024-04-03", "close": 3.74, "volume": 349745.0}, {"date": "2024-04-04", "close": 3.63, "volume": 280765.0}, {"date": "2024-04-05", "close": 3.9, "volume": 749237.0}, {"date": "2024-04-08", "close": 3.98, "volume": 881938.0}, {"date": "2024-04-09", "close": 3.9, "volume": 800871.0}, {"date": "2024-04-10", "close": 3.86, "volume": 395245.0}, {"date": "2024-04-11", "close": 3.87, "volume": 464656.0}, {"date": "2024-04-12", "close": 3.88, "volume": 720056.0}, {"date": "2024-04-15", "close": 3.76, "volume": 595312.0}, {"date": "2024-04-16", "close": 3.63, "volume": 268761.0}, {"date": "2024-04-17", "close": 3.63, "volume": 333970.0}, {"date": "2024-04-18", "close": 3.68, "volume": 344202.0}, {"date": "2024-04-19", "close": 3.68, "volume": 377507.0}, {"date": "2024-04-22", "close": 3.61, "volume": 368660.0}, {"date": "2024-04-23", "close": 3.8, "volume": 335492.0}, {"date": "2024-04-24", "close": 3.66, "volume": 473180.0}, {"date": "2024-04-25", "close": 3.71, "volume": 245953.0}, {"date": "2024-04-26", "close": 3.75, "volume": 272427.0}, {"date": "2024-04-29", "close": 3.73, "volume": 276938.0}, {"date": "2024-04-30", "close": 3.56, "volume": 262920.0}, {"date": "2024-05-01", "close": 3.56, "volume": 232667.0}, {"date": "2024-05-02", "close": 3.53, "volume": 185900.0}, {"date": "2024-05-03", "close": 3.51, "volume": 199156.0}, {"date": "2024-05-06", "close": 3.59, "volume": 289157.0}, {"date": "2024-05-07", "close": 3.64, "volume": 193366.0}, {"date": "2024-05-08", "close": 3.59, "volume": 147103.0}, {"date": "2024-05-09", "close": 3.6, "volume": 279286.0}, {"date": "2024-05-10", "close": 3.57, "volume": 300572.0}, {"date": "2024-05-13", "close": 3.44, "volume": 513864.0}, {"date": "2024-05-14", "close": 3.49, "volume": 406024.0}, {"date": "2024-05-15", "close": 3.55, "volume": 356000.0}, {"date": "2024-05-16", "close": 3.57, "volume": 163884.0}, {"date": "2024-05-17", "close": 3.78, "volume": 444502.0}, {"date": "2024-05-20", "close": 4.03, "volume": 485293.0}, {"date": "2024-05-21", "close": 3.86, "volume": 407802.0}, {"date": "2024-05-22", "close": 3.68, "volume": 263442.0}, {"date": "2024-05-23", "close": 3.6, "volume": 257773.0}, {"date": "2024-05-24", "close": 3.61, "volume": 140096.0}, {"date": "2024-05-28", "close": 3.67, "volume": 259191.0}, {"date": "2024-05-29", "close": 3.56, "volume": 258634.0}, {"date": "2024-05-30", "close": 3.52, "volume": 343856.0}, {"date": "2024-05-31", "close": 3.48, "volume": 324049.0}, {"date": "2024-06-03", "close": 3.5, "volume": 225280.0}, {"date": "2024-06-04", "close": 3.38, "volume": 236709.0}, {"date": "2024-06-05", "close": 3.44, "volume": 168401.0}, {"date": "2024-06-06", "close": 3.5, "volume": 259279.0}, {"date": "2024-06-07", "close": 3.2, "volume": 602391.0}, {"date": "2024-06-10", "close": 3.25, "volume": 190339.0}, {"date": "2024-06-11", "close": 3.33, "volume": 361358.0}, {"date": "2024-06-12", "close": 3.32, "volume": 224451.0}, {"date": "2024-06-13", "close": 3.19, "volume": 272456.0}, {"date": "2024-06-14", "close": 3.14, "volume": 353335.0}, {"date": "2024-06-17", "close": 3.16, "volume": 291814.0}, {"date": "2024-06-18", "close": 3.14, "volume": 205880.0}, {"date": "2024-06-20", "close": 3.15, "volume": 372894.0}, {"date": "2024-06-21", "close": 3.09, "volume": 409322.0}, {"date": "2024-06-24", "close": 3.0, "volume": 479039.0}, {"date": "2024-06-25", "close": 2.82, "volume": 655501.0}, {"date": "2024-06-26", "close": 2.92, "volume": 230331.0}, {"date": "2024-06-27", "close": 2.89, "volume": 194314.0}, {"date": "2024-06-28", "close": 2.82, "volume": 243855.0}, {"date": "2024-07-01", "close": 2.82, "volume": 185005.0}, {"date": "2024-07-02", "close": 2.75, "volume": 269923.0}, {"date": "2024-07-03", "close": 2.74, "volume": 440611.0}, {"date": "2024-07-05", "close": 2.9, "volume": 615909.0}, {"date": "2024-07-08", "close": 2.8, "volume": 671200.0}, {"date": "2024-07-09", "close": 2.76, "volume": 394221.0}, {"date": "2024-07-10", "close": 3.04, "volume": 667523.0}, {"date": "2024-07-11", "close": 3.13, "volume": 909113.0}, {"date": "2024-07-12", "close": 3.27, "volume": 569421.0}, {"date": "2024-07-15", "close": 3.47, "volume": 1258353.0}, {"date": "2024-07-16", "close": 3.46, "volume": 479176.0}, {"date": "2024-07-17", "close": 3.2, "volume": 856260.0}, {"date": "2024-07-18", "close": 3.0, "volume": 951912.0}, {"date": "2024-07-19", "close": 2.85, "volume": 1230654.0}, {"date": "2024-07-22", "close": 2.86, "volume": 662122.0}, {"date": "2024-07-23", "close": 2.77, "volume": 696957.0}, {"date": "2024-07-24", "close": 2.74, "volume": 524197.0}, {"date": "2024-07-25", "close": 2.66, "volume": 848479.0}, {"date": "2024-07-26", "close": 2.68, "volume": 449212.0}, {"date": "2024-07-29", "close": 2.62, "volume": 313590.0}, {"date": "2024-07-30", "close": 2.67, "volume": 329812.0}, {"date": "2024-07-31", "close": 2.72, "volume": 592323.0}, {"date": "2024-08-01", "close": 2.66, "volume": 430425.0}, {"date": "2024-08-02", "close": 2.53, "volume": 831846.0}, {"date": "2024-08-05", "close": 2.41, "volume": 521904.0}, {"date": "2024-08-06", "close": 2.43, "volume": 325809.0}, {"date": "2024-08-07", "close": 2.39, "volume": 429429.0}, {"date": "2024-08-08", "close": 2.45, "volume": 386274.0}, {"date": "2024-08-09", "close": 2.4, "volume": 374687.0}, {"date": "2024-08-12", "close": 2.59, "volume": 1152713.0}, {"date": "2024-08-13", "close": 2.66, "volume": 406326.0}, {"date": "2024-08-14", "close": 2.54, "volume": 464493.0}, {"date": "2024-08-15", "close": 2.59, "volume": 389142.0}, {"date": "2024-08-16", "close": 2.77, "volume": 730024.0}, {"date": "2024-08-19", "close": 2.99, "volume": 1028856.0}, {"date": "2024-08-20", "close": 2.99, "volume": 607770.0}, {"date": "2024-08-21", "close": 3.07, "volume": 446614.0}, {"date": "2024-08-22", "close": 2.93, "volume": 602490.0}, {"date": "2024-08-23", "close": 2.99, "volume": 416623.0}, {"date": "2024-08-26", "close": 2.93, "volume": 390256.0}, {"date": "2024-08-27", "close": 2.78, "volume": 568568.0}, {"date": "2024-08-28", "close": 2.69, "volume": 455924.0}, {"date": "2024-08-29", "close": 2.73, "volume": 250599.0}, {"date": "2024-08-30", "close": 2.68, "volume": 354246.0}, {"date": "2024-09-03", "close": 2.57, "volume": 360288.0}, {"date": "2024-09-04", "close": 2.57, "volume": 189831.0}, {"date": "2024-09-05", "close": 2.59, "volume": 290552.0}, {"date": "2024-09-06", "close": 2.47, "volume": 355946.0}, {"date": "2024-09-09", "close": 2.43, "volume": 351241.0}, {"date": "2024-09-10", "close": 2.55, "volume": 215073.0}, {"date": "2024-09-11", "close": 2.59, "volume": 366379.0}, {"date": "2024-09-12", "close": 2.68, "volume": 722418.0}, {"date": "2024-09-13", "close": 2.83, "volume": 481852.0}, {"date": "2024-09-16", "close": 2.76, "volume": 270503.0}, {"date": "2024-09-17", "close": 2.75, "volume": 425592.0}, {"date": "2024-09-18", "close": 2.67, "volume": 675215.0}, {"date": "2024-09-19", "close": 2.56, "volume": 1864647.0}, {"date": "2024-09-20", "close": 2.59, "volume": 1042370.0}, {"date": "2024-09-23", "close": 2.53, "volume": 703745.0}, {"date": "2024-09-24", "close": 2.77, "volume": 917127.0}, {"date": "2024-09-25", "close": 2.7, "volume": 575526.0}, {"date": "2024-09-26", "close": 2.77, "volume": 431329.0}, {"date": "2024-09-27", "close": 2.6, "volume": 687492.0}, {"date": "2024-09-30", "close": 2.53, "volume": 472558.0}, {"date": "2024-10-01", "close": 2.64, "volume": 584605.0}, {"date": "2024-10-02", "close": 2.56, "volume": 313426.0}, {"date": "2024-10-03", "close": 2.58, "volume": 759453.0}, {"date": "2024-10-04", "close": 2.51, "volume": 520205.0}, {"date": "2024-10-07", "close": 2.45, "volume": 299645.0}, {"date": "2024-10-08", "close": 2.4, "volume": 256548.0}, {"date": "2024-10-09", "close": 2.36, "volume": 192216.0}, {"date": "2024-10-10", "close": 2.42, "volume": 430547.0}, {"date": "2024-10-11", "close": 2.41, "volume": 374814.0}, {"date": "2024-10-14", "close": 2.44, "volume": 223401.0}, {"date": "2024-10-15", "close": 2.49, "volume": 282199.0}, {"date": "2024-10-16", "close": 2.5, "volume": 355569.0}, {"date": "2024-10-17", "close": 2.61, "volume": 728416.0}, {"date": "2024-10-18", "close": 2.74, "volume": 557123.0}, {"date": "2024-10-21", "close": 2.72, "volume": 585389.0}, {"date": "2024-10-22", "close": 2.61, "volume": 670543.0}, {"date": "2024-10-23", "close": 2.53, "volume": 564317.0}, {"date": "2024-10-24", "close": 2.49, "volume": 484079.0}, {"date": "2024-10-25", "close": 2.41, "volume": 400816.0}, {"date": "2024-10-28", "close": 2.25, "volume": 941472.0}, {"date": "2024-10-29", "close": 2.34, "volume": 851576.0}, {"date": "2024-10-30", "close": 2.28, "volume": 421817.0}, {"date": "2024-10-31", "close": 2.25, "volume": 591869.0}, {"date": "2024-11-01", "close": 2.24, "volume": 288456.0}, {"date": "2024-11-04", "close": 2.25, "volume": 318164.0}, {"date": "2024-11-05", "close": 2.23, "volume": 200686.0}, {"date": "2024-11-06", "close": 2.12, "volume": 770881.0}, {"date": "2024-11-07", "close": 2.37, "volume": 1049362.0}, {"date": "2024-11-08", "close": 2.2, "volume": 739436.0}, {"date": "2024-11-11", "close": 2.07, "volume": 527637.0}, {"date": "2024-11-12", "close": 1.97, "volume": 910179.0}, {"date": "2024-11-13", "close": 1.86, "volume": 657403.0}, {"date": "2024-11-14", "close": 1.89, "volume": 574143.0}, {"date": "2024-11-15", "close": 1.86, "volume": 495348.0}, {"date": "2024-11-18", "close": 1.85, "volume": 525114.0}, {"date": "2024-11-19", "close": 1.78, "volume": 710371.0}, {"date": "2024-11-20", "close": 1.65, "volume": 1601088.0}, {"date": "2024-11-21", "close": 1.62, "volume": 1260406.0}, {"date": "2024-11-22", "close": 1.64, "volume": 526555.0}, {"date": "2024-11-25", "close": 1.65, "volume": 681422.0}, {"date": "2024-11-26", "close": 1.66, "volume": 465721.0}, {"date": "2024-11-27", "close": 1.77, "volume": 574157.0}, {"date": "2024-11-29", "close": 1.81, "volume": 432246.0}, {"date": "2024-12-02", "close": 1.75, "volume": 347056.0}, {"date": "2024-12-03", "close": 1.76, "volume": 585711.0}, {"date": "2024-12-04", "close": 1.75, "volume": 363448.0}, {"date": "2024-12-05", "close": 1.7, "volume": 371848.0}, {"date": "2024-12-06", "close": 1.64, "volume": 265598.0}, {"date": "2024-12-09", "close": 1.74, "volume": 630849.0}, {"date": "2024-12-10", "close": 1.72, "volume": 328410.0}, {"date": "2024-12-11", "close": 1.77, "volume": 302058.0}, {"date": "2024-12-12", "close": 1.67, "volume": 570866.0}, {"date": "2024-12-13", "close": 1.62, "volume": 578547.0}, {"date": "2024-12-16", "close": 1.61, "volume": 328524.0}, {"date": "2024-12-17", "close": 1.58, "volume": 287562.0}, {"date": "2024-12-18", "close": 1.54, "volume": 622583.0}, {"date": "2024-12-19", "close": 1.56, "volume": 447133.0}, {"date": "2024-12-20", "close": 1.63, "volume": 613417.0}, {"date": "2024-12-23", "close": 1.6, "volume": 379228.0}, {"date": "2024-12-24", "close": 1.61, "volume": 232505.0}, {"date": "2024-12-26", "close": 1.69, "volume": 306741.0}, {"date": "2024-12-27", "close": 1.75, "volume": 372020.0}, {"date": "2024-12-30", "close": 1.68, "volume": 408526.0}, {"date": "2024-12-31", "close": 1.82, "volume": 528484.0}, {"date": "2025-01-02", "close": 1.93, "volume": 414804.0}, {"date": "2025-01-03", "close": 1.87, "volume": 392864.0}, {"date": "2025-01-06", "close": 1.82, "volume": 248374.0}, {"date": "2025-01-07", "close": 1.82, "volume": 321002.0}, {"date": "2025-01-08", "close": 1.89, "volume": 389392.0}, {"date": "2025-01-10", "close": 1.86, "volume": 436186.0}, {"date": "2025-01-13", "close": 1.78, "volume": 339917.0}, {"date": "2025-01-14", "close": 1.78, "volume": 332594.0}, {"date": "2025-01-15", "close": 1.72, "volume": 380178.0}, {"date": "2025-01-16", "close": 1.73, "volume": 207193.0}, {"date": "2025-01-17", "close": 1.71, "volume": 224307.0}, {"date": "2025-01-21", "close": 1.77, "volume": 405736.0}, {"date": "2025-01-22", "close": 1.77, "volume": 348994.0}, {"date": "2025-01-23", "close": 1.73, "volume": 237543.0}, {"date": "2025-01-24", "close": 1.79, "volume": 365973.0}, {"date": "2025-01-27", "close": 1.72, "volume": 359823.0}, {"date": "2025-01-28", "close": 1.7, "volume": 276841.0}, {"date": "2025-01-29", "close": 1.63, "volume": 374264.0}, {"date": "2025-01-30", "close": 1.76, "volume": 769694.0}, {"date": "2025-01-31", "close": 1.69, "volume": 363410.0}, {"date": "2025-02-03", "close": 1.66, "volume": 352295.0}, {"date": "2025-02-04", "close": 1.75, "volume": 283314.0}, {"date": "2025-02-05", "close": 1.8, "volume": 672250.0}, {"date": "2025-02-06", "close": 1.69, "volume": 681866.0}, {"date": "2025-02-07", "close": 1.73, "volume": 873906.0}, {"date": "2025-02-10", "close": 1.82, "volume": 1171614.0}, {"date": "2025-02-11", "close": 1.87, "volume": 1070919.0}, {"date": "2025-02-12", "close": 1.87, "volume": 474486.0}, {"date": "2025-02-13", "close": 1.85, "volume": 695391.0}, {"date": "2025-02-14", "close": 1.73, "volume": 466813.0}, {"date": "2025-02-18", "close": 1.83, "volume": 657719.0}, {"date": "2025-02-19", "close": 1.8, "volume": 282408.0}, {"date": "2025-02-20", "close": 1.9, "volume": 647002.0}, {"date": "2025-02-21", "close": 1.81, "volume": 712947.0}, {"date": "2025-02-24", "close": 1.79, "volume": 483180.0}, {"date": "2025-02-25", "close": 1.84, "volume": 713914.0}, {"date": "2025-02-26", "close": 1.93, "volume": 1004184.0}, {"date": "2025-02-27", "close": 1.83, "volume": 450123.0}, {"date": "2025-02-28", "close": 1.86, "volume": 599667.0}, {"date": "2025-03-03", "close": 1.73, "volume": 1154599.0}, {"date": "2025-03-04", "close": 1.68, "volume": 921447.0}, {"date": "2025-03-05", "close": 1.77, "volume": 652037.0}, {"date": "2025-03-06", "close": 1.81, "volume": 586269.0}, {"date": "2025-03-07", "close": 1.74, "volume": 657423.0}, {"date": "2025-03-10", "close": 1.65, "volume": 671156.0}, {"date": "2025-03-11", "close": 1.75, "volume": 456714.0}, {"date": "2025-03-12", "close": 1.75, "volume": 615077.0}, {"date": "2025-03-13", "close": 1.83, "volume": 1092940.0}, {"date": "2025-03-14", "close": 1.83, "volume": 572614.0}, {"date": "2025-03-17", "close": 1.83, "volume": 564545.0}, {"date": "2025-03-18", "close": 1.81, "volume": 1075264.0}, {"date": "2025-03-19", "close": 1.76, "volume": 726641.0}, {"date": "2025-03-20", "close": 1.73, "volume": 465804.0}, {"date": "2025-03-21", "close": 1.69, "volume": 1143825.0}, {"date": "2025-03-24", "close": 1.59, "volume": 936824.0}, {"date": "2025-03-25", "close": 1.12, "volume": 7030663.0}, {"date": "2025-03-26", "close": 1.04, "volume": 3088851.0}, {"date": "2025-03-27", "close": 1.15, "volume": 2893530.0}, {"date": "2025-03-28", "close": 1.19, "volume": 4023545.0}, {"date": "2025-03-31", "close": 1.2, "volume": 1339740.0}, {"date": "2025-04-01", "close": 1.1, "volume": 928937.0}, {"date": "2025-04-02", "close": 1.04, "volume": 1098701.0}, {"date": "2025-04-03", "close": 1.07, "volume": 950828.0}, {"date": "2025-04-04", "close": 0.9991, "volume": 749465.0}, {"date": "2025-04-07", "close": 0.97, "volume": 802322.0}, {"date": "2025-04-08", "close": 0.9715, "volume": 595646.0}, {"date": "2025-04-09", "close": 1.09, "volume": 1140815.0}, {"date": "2025-04-10", "close": 1.14, "volume": 676040.0}, {"date": "2025-04-11", "close": 1.14, "volume": 1191812.0}, {"date": "2025-04-14", "close": 1.13, "volume": 684478.0}, {"date": "2025-04-15", "close": 1.18, "volume": 665364.0}, {"date": "2025-04-16", "close": 1.27, "volume": 1695783.0}, {"date": "2025-04-17", "close": 1.18, "volume": 820870.0}, {"date": "2025-04-21", "close": 1.22, "volume": 872466.0}, {"date": "2025-04-22", "close": 1.17, "volume": 913184.0}, {"date": "2025-04-23", "close": 1.11, "volume": 1011600.0}, {"date": "2025-04-24", "close": 1.15, "volume": 712797.0}, {"date": "2025-04-25", "close": 1.12, "volume": 343757.0}, {"date": "2025-04-28", "close": 1.17, "volume": 1039599.0}, {"date": "2025-04-29", "close": 1.1, "volume": 410318.0}, {"date": "2025-04-30", "close": 1.09, "volume": 555305.0}, {"date": "2025-05-01", "close": 1.14, "volume": 425591.0}, {"date": "2025-05-02", "close": 1.14, "volume": 290906.0}, {"date": "2025-05-05", "close": 1.18, "volume": 745402.0}, {"date": "2025-05-06", "close": 1.19, "volume": 1169625.0}, {"date": "2025-05-07", "close": 1.2, "volume": 513299.0}, {"date": "2025-05-08", "close": 1.26, "volume": 771207.0}, {"date": "2025-05-09", "close": 1.29, "volume": 676683.0}, {"date": "2025-05-12", "close": 1.21, "volume": 754577.0}, {"date": "2025-05-13", "close": 1.17, "volume": 325845.0}, {"date": "2025-05-14", "close": 1.12, "volume": 523072.0}, {"date": "2025-05-15", "close": 1.19, "volume": 592564.0}, {"date": "2025-05-16", "close": 1.31, "volume": 392740.0}, {"date": "2025-05-19", "close": 1.31, "volume": 1034082.0}, {"date": "2025-05-20", "close": 1.25, "volume": 977122.0}, {"date": "2025-05-21", "close": 1.22, "volume": 1191468.0}, {"date": "2025-05-22", "close": 1.31, "volume": 2328865.0}, {"date": "2025-05-23", "close": 1.36, "volume": 2067360.0}, {"date": "2025-05-27", "close": 1.3, "volume": 11578740.0}, {"date": "2025-05-28", "close": 1.46, "volume": 6348517.0}, {"date": "2025-05-29", "close": 1.53, "volume": 1350361.0}, {"date": "2025-05-30", "close": 1.6, "volume": 2250354.0}, {"date": "2025-06-02", "close": 1.65, "volume": 3304354.0}, {"date": "2025-06-03", "close": 1.54, "volume": 2605858.0}, {"date": "2025-06-04", "close": 1.52, "volume": 2320964.0}, {"date": "2025-06-05", "close": 1.49, "volume": 2029735.0}, {"date": "2025-06-06", "close": 1.49, "volume": 835298.0}, {"date": "2025-06-09", "close": 1.52, "volume": 793833.0}, {"date": "2025-06-10", "close": 1.48, "volume": 588764.0}, {"date": "2025-06-11", "close": 1.48, "volume": 573654.0}, {"date": "2025-06-12", "close": 1.54, "volume": 1075309.0}, {"date": "2025-06-13", "close": 1.52, "volume": 729953.0}, {"date": "2025-06-16", "close": 1.48, "volume": 586456.0}, {"date": "2025-06-17", "close": 1.44, "volume": 372995.0}, {"date": "2025-06-18", "close": 1.43, "volume": 482577.0}, {"date": "2025-06-20", "close": 1.5, "volume": 745765.0}, {"date": "2025-06-23", "close": 1.56, "volume": 1090514.0}, {"date": "2025-06-24", "close": 1.47, "volume": 892735.0}, {"date": "2025-06-25", "close": 1.45, "volume": 499477.0}, {"date": "2025-06-26", "close": 1.5, "volume": 476417.0}, {"date": "2025-06-27", "close": 1.41, "volume": 744215.0}, {"date": "2025-06-30", "close": 1.42, "volume": 549208.0}, {"date": "2025-07-01", "close": 1.42, "volume": 306535.0}, {"date": "2025-07-02", "close": 1.43, "volume": 323543.0}, {"date": "2025-07-03", "close": 1.44, "volume": 143523.0}, {"date": "2025-07-07", "close": 1.45, "volume": 510447.0}, {"date": "2025-07-08", "close": 1.38, "volume": 644631.0}, {"date": "2025-07-09", "close": 1.34, "volume": 769127.0}, {"date": "2025-07-10", "close": 1.4, "volume": 697134.0}, {"date": "2025-07-11", "close": 1.54, "volume": 1218663.0}, {"date": "2025-07-14", "close": 1.6, "volume": 843574.0}, {"date": "2025-07-15", "close": 1.56, "volume": 493125.0}, {"date": "2025-07-16", "close": 1.57, "volume": 338680.0}, {"date": "2025-07-17", "close": 1.58, "volume": 413014.0}, {"date": "2025-07-18", "close": 1.57, "volume": 493468.0}, {"date": "2025-07-21", "close": 1.65, "volume": 744259.0}, {"date": "2025-07-22", "close": 1.74, "volume": 1493185.0}, {"date": "2025-07-23", "close": 1.8, "volume": 1148318.0}, {"date": "2025-07-24", "close": 1.76, "volume": 924273.0}, {"date": "2025-07-25", "close": 1.74, "volume": 333717.0}, {"date": "2025-07-28", "close": 1.67, "volume": 318769.0}, {"date": "2025-07-29", "close": 1.63, "volume": 250912.0}, {"date": "2025-07-30", "close": 1.58, "volume": 562466.0}, {"date": "2025-07-31", "close": 1.52, "volume": 490424.0}, {"date": "2025-08-01", "close": 1.5, "volume": 411064.0}, {"date": "2025-08-04", "close": 1.61, "volume": 547184.0}, {"date": "2025-08-05", "close": 1.6, "volume": 587338.0}, {"date": "2025-08-06", "close": 1.65, "volume": 711816.0}, {"date": "2025-08-07", "close": 1.6, "volume": 666200.0}, {"date": "2025-08-08", "close": 1.58, "volume": 426142.0}, {"date": "2025-08-11", "close": 1.56, "volume": 338723.0}, {"date": "2025-08-12", "close": 1.58, "volume": 278488.0}, {"date": "2025-08-13", "close": 1.59, "volume": 306463.0}, {"date": "2025-08-14", "close": 1.58, "volume": 436797.0}, {"date": "2025-08-15", "close": 1.58, "volume": 522254.0}, {"date": "2025-08-18", "close": 1.6, "volume": 405491.0}, {"date": "2025-08-19", "close": 1.5, "volume": 461654.0}, {"date": "2025-08-20", "close": 1.54, "volume": 255613.0}, {"date": "2025-08-21", "close": 1.59, "volume": 416082.0}, {"date": "2025-08-22", "close": 1.63, "volume": 812895.0}, {"date": "2025-08-25", "close": 1.7, "volume": 534120.0}, {"date": "2025-08-26", "close": 1.67, "volume": 613605.0}, {"date": "2025-08-27", "close": 1.69, "volume": 474452.0}, {"date": "2025-08-28", "close": 1.75, "volume": 557134.0}, {"date": "2025-08-29", "close": 1.95, "volume": 1253671.0}, {"date": "2025-09-02", "close": 2.0, "volume": 2545403.0}, {"date": "2025-09-03", "close": 2.01, "volume": 1963110.0}, {"date": "2025-09-04", "close": 1.89, "volume": 1242737.0}, {"date": "2025-09-05", "close": 1.8, "volume": 3020897.0}, {"date": "2025-09-08", "close": 1.91, "volume": 3841401.0}, {"date": "2025-09-09", "close": 2.04, "volume": 2929125.0}, {"date": "2025-09-10", "close": 2.14, "volume": 1783887.0}, {"date": "2025-09-11", "close": 2.13, "volume": 1180305.0}, {"date": "2025-09-12", "close": 2.09, "volume": 1221763.0}, {"date": "2025-09-15", "close": 2.08, "volume": 1593880.0}, {"date": "2025-09-16", "close": 2.05, "volume": 1663382.0}, {"date": "2025-09-17", "close": 2.03, "volume": 1570317.0}, {"date": "2025-09-18", "close": 2.02, "volume": 1793907.0}, {"date": "2025-09-19", "close": 2.12, "volume": 1325496.0}, {"date": "2025-09-22", "close": 2.16, "volume": 1471290.0}, {"date": "2025-09-23", "close": 2.16, "volume": 1473081.0}, {"date": "2025-09-24", "close": 2.1, "volume": 995355.0}, {"date": "2025-09-25", "close": 2.14, "volume": 1054133.0}, {"date": "2025-09-26", "close": 2.46, "volume": 4028267.0}, {"date": "2025-09-29", "close": 2.48, "volume": 2559220.0}, {"date": "2025-09-30", "close": 2.37, "volume": 1254635.0}, {"date": "2025-10-01", "close": 2.42, "volume": 1251775.0}, {"date": "2025-10-02", "close": 2.34, "volume": 1154795.0}, {"date": "2025-10-03", "close": 2.3, "volume": 1146494.0}, {"date": "2025-10-06", "close": 2.41, "volume": 1603327.0}, {"date": "2025-10-07", "close": 2.47, "volume": 2627371.0}, {"date": "2025-10-08", "close": 2.6, "volume": 2234976.0}, {"date": "2025-10-09", "close": 2.52, "volume": 1593897.0}, {"date": "2025-10-10", "close": 2.45, "volume": 1511459.0}, {"date": "2025-10-13", "close": 2.6, "volume": 1523220.0}, {"date": "2025-10-14", "close": 2.55, "volume": 1051828.0}, {"date": "2025-10-15", "close": 2.76, "volume": 2008533.0}, {"date": "2025-10-16", "close": 2.63, "volume": 2285533.0}, {"date": "2025-10-17", "close": 2.42, "volume": 1734815.0}, {"date": "2025-10-20", "close": 2.44, "volume": 1836954.0}, {"date": "2025-10-21", "close": 2.11, "volume": 1823747.0}, {"date": "2025-10-22", "close": 2.1, "volume": 1678808.0}, {"date": "2025-10-23", "close": 1.97, "volume": 2140055.0}, {"date": "2025-10-24", "close": 1.97, "volume": 1632884.0}, {"date": "2025-10-27", "close": 1.91, "volume": 2457078.0}, {"date": "2025-10-28", "close": 1.9, "volume": 1775355.0}, {"date": "2025-10-29", "close": 1.93, "volume": 1567540.0}, {"date": "2025-10-30", "close": 2.08, "volume": 2191142.0}, {"date": "2025-10-31", "close": 2.07, "volume": 836968.0}, {"date": "2025-11-03", "close": 2.03, "volume": 1016538.0}, {"date": "2025-11-04", "close": 1.89, "volume": 1070412.0}, {"date": "2025-11-05", "close": 1.91, "volume": 783689.0}, {"date": "2025-11-06", "close": 1.93, "volume": 510395.0}, {"date": "2025-11-07", "close": 1.94, "volume": 1212606.0}, {"date": "2025-11-10", "close": 2.03, "volume": 1058278.0}, {"date": "2025-11-11", "close": 2.04, "volume": 1886765.0}, {"date": "2025-11-12", "close": 2.15, "volume": 1324287.0}, {"date": "2025-11-13", "close": 2.05, "volume": 1306128.0}, {"date": "2025-11-14", "close": 2.06, "volume": 1201150.0}, {"date": "2025-11-17", "close": 2.07, "volume": 1570997.0}, {"date": "2025-11-18", "close": 2.21, "volume": 1552964.0}, {"date": "2025-11-19", "close": 2.26, "volume": 1741063.0}, {"date": "2025-11-20", "close": 2.07, "volume": 2338511.0}, {"date": "2025-11-21", "close": 2.11, "volume": 1340786.0}, {"date": "2025-11-24", "close": 2.2, "volume": 1147001.0}, {"date": "2025-11-25", "close": 2.23, "volume": 838834.0}, {"date": "2025-11-26", "close": 2.28, "volume": 962991.0}, {"date": "2025-11-28", "close": 2.41, "volume": 903066.0}, {"date": "2025-12-01", "close": 2.85, "volume": 4614106.0}, {"date": "2025-12-02", "close": 2.82, "volume": 1673983.0}, {"date": "2025-12-03", "close": 2.98, "volume": 1776558.0}, {"date": "2025-12-04", "close": 3.0, "volume": 1167564.0}, {"date": "2025-12-05", "close": 3.1, "volume": 2733114.0}, {"date": "2025-12-08", "close": 2.77, "volume": 2830317.0}, {"date": "2025-12-09", "close": 2.83, "volume": 1210742.0}, {"date": "2025-12-10", "close": 2.86, "volume": 1510858.0}, {"date": "2025-12-11", "close": 2.83, "volume": 1749184.0}, {"date": "2025-12-12", "close": 2.89, "volume": 1521134.0}, {"date": "2025-12-15", "close": 2.77, "volume": 1601899.0}, {"date": "2025-12-16", "close": 2.72, "volume": 1439690.0}, {"date": "2025-12-17", "close": 2.72, "volume": 1338304.0}, {"date": "2025-12-18", "close": 2.62, "volume": 1641851.0}, {"date": "2025-12-19", "close": 2.77, "volume": 2303803.0}, {"date": "2025-12-22", "close": 3.18, "volume": 5950758.0}, {"date": "2025-12-23", "close": 3.12, "volume": 2986542.0}, {"date": "2025-12-24", "close": 3.24, "volume": 1148339.0}, {"date": "2025-12-26", "close": 3.24, "volume": 1589754.0}, {"date": "2025-12-29", "close": 2.95, "volume": 1903330.0}, {"date": "2025-12-30", "close": 3.09, "volume": 1764040.0}, {"date": "2025-12-31", "close": 2.97, "volume": 1155907.0}, {"date": "2026-01-02", "close": 3.03, "volume": 1356371.0}, {"date": "2026-01-05", "close": 3.08, "volume": 2002491.0}, {"date": "2026-01-06", "close": 3.08, "volume": 1956179.0}, {"date": "2026-01-07", "close": 3.1, "volume": 1831488.0}, {"date": "2026-01-08", "close": 3.02, "volume": 996713.0}, {"date": "2026-01-09", "close": 3.0, "volume": 1583970.0}, {"date": "2026-01-12", "close": 3.18, "volume": 1958032.0}, {"date": "2026-01-13", "close": 2.96, "volume": 2558832.0}, {"date": "2026-01-14", "close": 3.03, "volume": 1919143.0}, {"date": "2026-01-15", "close": 3.0, "volume": 994396.0}, {"date": "2026-01-16", "close": 2.94, "volume": 1619858.0}, {"date": "2026-01-20", "close": 3.13, "volume": 3125063.0}, {"date": "2026-01-21", "close": 3.08, "volume": 2527727.0}, {"date": "2026-01-22", "close": 3.48, "volume": 4175418.0}, {"date": "2026-01-23", "close": 3.44, "volume": 2526471.0}, {"date": "2026-01-26", "close": 3.33, "volume": 3005364.0}, {"date": "2026-01-27", "close": 3.35, "volume": 1483783.0}, {"date": "2026-01-28", "close": 3.34, "volume": 2329313.0}, {"date": "2026-01-29", "close": 3.13, "volume": 2359327.0}, {"date": "2026-01-30", "close": 2.76, "volume": 3774938.0}, {"date": "2026-02-02", "close": 2.78, "volume": 2316397.0}, {"date": "2026-02-03", "close": 2.87, "volume": 2632137.0}, {"date": "2026-02-04", "close": 2.9, "volume": 2758952.0}, {"date": "2026-02-05", "close": 2.62, "volume": 2432840.0}, {"date": "2026-02-06", "close": 2.81, "volume": 1662025.0}, {"date": "2026-02-09", "close": 2.96, "volume": 3469581.0}, {"date": "2026-02-10", "close": 2.97, "volume": 2543413.0}, {"date": "2026-02-11", "close": 2.98, "volume": 2370008.0}, {"date": "2026-02-12", "close": 2.69, "volume": 2144403.0}, {"date": "2026-02-13", "close": 2.7, "volume": 2285051.0}, {"date": "2026-02-17", "close": 2.59, "volume": 2143486.0}, {"date": "2026-02-18", "close": 2.66, "volume": 2023938.0}, {"date": "2026-02-19", "close": 2.73, "volume": 1120691.0}, {"date": "2026-02-20", "close": 2.68, "volume": 1887791.0}, {"date": "2026-02-23", "close": 2.76, "volume": 2311477.0}, {"date": "2026-02-24", "close": 2.83, "volume": 1621046.0}, {"date": "2026-02-25", "close": 2.88, "volume": 1624130.0}, {"date": "2026-02-26", "close": 2.98, "volume": 1445799.0}, {"date": "2026-02-27", "close": 2.81, "volume": 3713243.0}, {"date": "2026-03-02", "close": 2.91, "volume": 3229571.0}, {"date": "2026-03-03", "close": 2.64, "volume": 1496732.0}, {"date": "2026-03-04", "close": 2.6, "volume": 1145175.0}, {"date": "2026-03-05", "close": 2.5, "volume": 1493156.0}, {"date": "2026-03-06", "close": 2.56, "volume": 1179985.0}, {"date": "2026-03-09", "close": 2.52, "volume": 1435574.0}, {"date": "2026-03-10", "close": 2.6, "volume": 1528588.0}, {"date": "2026-03-11", "close": 2.51, "volume": 1540022.0}, {"date": "2026-03-12", "close": 2.42, "volume": 1928385.0}, {"date": "2026-03-13", "close": 2.29, "volume": 2476531.0}, {"date": "2026-03-16", "close": 2.21, "volume": 3464189.0}, {"date": "2026-03-17", "close": 2.15, "volume": 2566821.0}, {"date": "2026-03-18", "close": 1.96, "volume": 4488066.0}, {"date": "2026-03-19", "close": 1.81, "volume": 4026712.0}, {"date": "2026-03-20", "close": 1.79, "volume": 4092263.0}, {"date": "2026-03-23", "close": 1.77, "volume": 2649352.0}, {"date": "2026-03-24", "close": 1.82, "volume": 2008695.0}, {"date": "2026-03-25", "close": 1.82, "volume": 1542887.0}, {"date": "2026-03-26", "close": 1.68, "volume": 2285802.0}, {"date": "2026-03-27", "close": 1.78, "volume": 2187780.0}, {"date": "2026-03-30", "close": 1.74, "volume": 2294820.0}, {"date": "2026-03-31", "close": 1.94, "volume": 2511573.0}, {"date": "2026-04-01", "close": 2.02, "volume": 2020149.0}, {"date": "2026-04-02", "close": 1.92, "volume": 1390537.0}, {"date": "2026-04-06", "close": 1.92, "volume": 1252320.0}, {"date": "2026-04-07", "close": 1.93, "volume": 1205504.0}, {"date": "2026-04-08", "close": 2.0, "volume": 1290871.0}, {"date": "2026-04-09", "close": 2.09, "volume": 1457692.0}, {"date": "2026-04-10", "close": 2.04, "volume": 1002091.0}, {"date": "2026-04-13", "close": 2.08, "volume": 1046957.0}, {"date": "2026-04-14", "close": 2.15, "volume": 1410635.0}, {"date": "2026-04-15", "close": 2.06, "volume": 1166471.0}, {"date": "2026-04-16", "close": 2.09, "volume": 1062626.0}, {"date": "2026-04-17", "close": 2.16, "volume": 1335869.0}, {"date": "2026-04-20", "close": 2.31, "volume": 3842997.0}, {"date": "2026-04-21", "close": 2.18, "volume": 3049943.0}, {"date": "2026-04-22", "close": 2.2, "volume": 2818968.0}, {"date": "2026-04-23", "close": 2.14, "volume": 1533308.0}, {"date": "2026-04-24", "close": 2.07, "volume": 1060160.0}, {"date": "2026-04-27", "close": 2.04, "volume": 1336793.0}, {"date": "2026-04-28", "close": 1.95, "volume": 1294300.0}, {"date": "2026-04-29", "close": 1.98, "volume": 2883037.0}, {"date": "2026-04-30", "close": 2.0, "volume": 1936937.0}, {"date": "2026-05-01", "close": 2.1, "volume": 2010436.0}, {"date": "2026-05-04", "close": 2.07, "volume": 2269616.0}, {"date": "2026-05-05", "close": 2.01, "volume": 1515096.0}, {"date": "2026-05-06", "close": 2.13, "volume": 1382135.0}, {"date": "2026-05-07", "close": 2.11, "volume": 2273380.0}, {"date": "2026-05-08", "close": 2.18, "volume": 1128042.0}, {"date": "2026-05-11", "close": 2.22, "volume": 1715798.0}, {"date": "2026-05-12", "close": 2.16, "volume": 809749.0}, {"date": "2026-05-13", "close": 2.25, "volume": 1822789.0}, {"date": "2026-05-14", "close": 2.19, "volume": 821934.0}, {"date": "2026-05-15", "close": 2.02, "volume": 1017882.0}, {"date": "2026-05-18", "close": 1.98, "volume": 1206308.0}, {"date": "2026-05-19", "close": 1.91, "volume": 1591886.0}, {"date": "2026-05-20", "close": 1.97, "volume": 1211762.0}, {"date": "2026-05-21", "close": 1.93, "volume": 916945.0}, {"date": "2026-05-22", "close": 1.89, "volume": 1060803.0}, {"date": "2026-05-26", "close": 1.94, "volume": 1119953.0}, {"date": "2026-05-27", "close": 1.89, "volume": 1468802.0}, {"date": "2026-05-28", "close": 2.0, "volume": 1109731.0}, {"date": "2026-05-29", "close": 2.08, "volume": 1291452.0}, {"date": "2026-06-01", "close": 1.99, "volume": 1350610.0}, {"date": "2026-06-02", "close": 2.05, "volume": 1398987.0}, {"date": "2026-06-03", "close": 1.91, "volume": 1067589.0}, {"date": "2026-06-04", "close": 1.87, "volume": 909190.0}, {"date": "2026-06-05", "close": 1.62, "volume": 2920923.0}, {"date": "2026-06-08", "close": 1.6, "volume": 1421115.0}, {"date": "2026-06-09", "close": 1.55, "volume": 3096907.0}, {"date": "2026-06-10", "close": 1.47, "volume": 2902125.0}, {"date": "2026-06-11", "close": 1.54, "volume": 3070369.0}, {"date": "2026-06-12", "close": 1.58, "volume": 1767369.0}, {"date": "2026-06-15", "close": 1.64, "volume": 2431346.0}, {"date": "2026-06-16", "close": 1.7, "volume": 2156719.0}, {"date": "2026-06-17", "close": 1.61, "volume": 1802275.0}, {"date": "2026-06-18", "close": 1.62, "volume": 3878315.0}, {"date": "2026-06-22", "close": 1.62, "volume": 1085584.0}, {"date": "2026-06-23", "close": 1.54, "volume": 1970429.0}, {"date": "2026-06-24", "close": 1.47, "volume": 1776438.0}, {"date": "2026-06-25", "close": 1.51, "volume": 1270383.0}, {"date": "2026-06-26", "close": 1.54, "volume": 1458272.0}, {"date": "2026-06-29", "close": 1.52, "volume": 906140.0}, {"date": "2026-06-30", "close": 1.54, "volume": 1233710.0}, {"date": "2026-07-01", "close": 1.59, "volume": 864713.0}, {"date": "2026-07-02", "close": 1.66, "volume": 2069367.0}, {"date": "2026-07-06", "close": 1.66, "volume": 2644718.0}, {"date": "2026-07-07", "close": 1.53, "volume": 1316576.0}, {"date": "2026-07-08", "close": 1.5, "volume": 897097.0}, {"date": "2026-07-09", "close": 1.52, "volume": 1811480.0}, {"date": "2026-07-10", "close": 1.5, "volume": 1377765.0}, {"date": "2026-07-13", "close": 1.43, "volume": 1101554.0}, {"date": "2026-07-14", "close": 1.46, "volume": 740945.0}, {"date": "2026-07-15", "close": 1.48, "volume": 1075135.0}, {"date": "2026-07-16", "close": 1.37, "volume": 1643257.0}, {"date": "2026-07-17", "close": 1.38, "volume": 1192370.0}, {"date": "2026-07-20", "close": 1.39, "volume": 1390527.0}, {"date": "2026-07-21", "close": 1.42, "volume": 1212002.0}, {"date": "2026-07-22", "close": 1.47, "volume": 1521366.0}, {"date": "2026-07-23", "close": 1.44, "volume": 977251.0}, {"date": "2026-07-24", "close": 1.39, "volume": 1843132.0}], "refreshing": true}