{"ticker": "OGG", "overview": {"cik": "1431852", "ticker": "OGG", "name": "Osisko Gold Group Inc.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-441146", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-27", "title": "FORM 6-K", "accession": "0001171843-26-006836", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001171843-26-006561", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001171843-26-006384", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "FORM 6-K", "accession": "0001171843-26-006338", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "FORM 6-K", "accession": "0001104659-26-112403", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-23", "title": "FORM 6-K", "accession": "0001171843-26-006180", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001171843-26-006024", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001171843-26-005737", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005689", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001171843-26-005508", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001104659-26-096084", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001171843-26-005222", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001171843-26-004846", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001171843-26-004840", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001104659-26-085139", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001104659-26-084260", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001171843-26-004656", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001171843-26-004542", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077074", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001171843-26-004281", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001171843-26-004011", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003886", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069058", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003824", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "OGG", "has_prices": true, "as_of": "2026-07-24", "last": 2.26, "prev_close": 2.28, "change": -0.020000000000000018, "change_pct": -0.008771929824561412, "session_volume": 1011736.0, "vwap_5": 2.2942128816026885, "vwap_20": 2.3903951239694514, "vwap_60": 2.6500338129782803, "vwap_250": 3.1851245619095074, "high_52w": 4.78, "low_52w": 2.24, "avg_volume_20": 2295416.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-067763", "src": "13DG", "ticker": "OGG", "cik": "1431852", "company": "Osisko Gold Group Inc.", "company_raw": "Osisko Development Corp.", "who": "Double Zero Capital, LP", "who_key": "Double Zero Capital, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Double Zero Capital, LP moves to a 19.9% activist stake in OGG", "source_url": "https://www.sec.gov/Archives/edgar/data/2083861/0001104659-26-067763-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231340}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-067763", "src": "13DG", "ticker": "OGG", "cik": "1431852", "company": "Osisko Gold Group Inc.", "company_raw": "Osisko Development Corp.", "who": "Double Zero Capital, LP", "who_key": "Double Zero Capital, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Double Zero Capital, LP moves to a 19.9% activist stake in OGG", "source_url": "https://www.sec.gov/Archives/edgar/data/2083861/0001104659-26-067763-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231340}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Osisko Gold Group Inc. - Warrant", "new_value": "Osisko Gold Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001431852", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001431852", "applied": 1, "detected_at": "2026-10-26T18:52:05.795748"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-441146", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-27", "title": "FORM 6-K", "accession": "0001171843-26-006836", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001171843-26-006561", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001171843-26-006384", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-01", "title": "FORM 6-K", "accession": "0001171843-26-006338", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "FORM 6-K", "accession": "0001104659-26-112403", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-23", "title": "FORM 6-K", "accession": "0001171843-26-006180", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001171843-26-006024", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001171843-26-005737", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005689", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001171843-26-005508", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001104659-26-096084", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001171843-26-005222", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001171843-26-004846", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001171843-26-004840", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001104659-26-085139", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001104659-26-084260", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001171843-26-004656", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001171843-26-004542", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077074", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001171843-26-004281", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001171843-26-004011", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003886", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069058", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003824", "price_sensitive": true}], "performance": {"ticker": "OGG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.1634, "volume": 1797.0}, {"date": "2021-07-28", "close": 15.0002, "volume": 2159.0}, {"date": "2021-07-29", "close": 15.242, "volume": 1958.0}, {"date": "2021-07-30", "close": 14.7001, "volume": 5778.0}, {"date": "2021-08-02", "close": 14.7001, "volume": 367.0}, {"date": "2021-08-03", "close": 14.9701, "volume": 1083.0}, {"date": "2021-08-04", "close": 14.539, "volume": 467.0}, {"date": "2021-08-05", "close": 14.8501, "volume": 1316.0}, {"date": "2021-08-06", "close": 14.7001, "volume": 3448.0}, {"date": "2021-08-09", "close": 14.4601, "volume": 2408.0}, {"date": "2021-08-10", "close": 13.7401, "volume": 2820.0}, {"date": "2021-08-11", "close": 13.9501, "volume": 4859.0}, {"date": "2021-08-12", "close": 13.5001, "volume": 3022.0}, {"date": "2021-08-13", "close": 13.5601, "volume": 775.0}, {"date": "2021-08-16", "close": 13.8151, "volume": 510.0}, {"date": "2021-08-17", "close": 13.7401, "volume": 3733.0}, {"date": "2021-08-18", "close": 13.4101, "volume": 2677.0}, {"date": "2021-08-19", "close": 12.1501, "volume": 3396.0}, {"date": "2021-08-20", "close": 12.0928, "volume": 5283.0}, {"date": "2021-08-23", "close": 12.2701, "volume": 6050.0}, {"date": "2021-08-24", "close": 12.6301, "volume": 1160.0}, {"date": "2021-08-25", "close": 12.2401, "volume": 994.0}, {"date": "2021-08-26", "close": 12.0001, "volume": 768.0}, {"date": "2021-08-27", "close": 12.1501, "volume": 2878.0}, {"date": "2021-08-30", "close": 12.0301, "volume": 2153.0}, {"date": "2021-08-31", "close": 12.1501, "volume": 2283.0}, {"date": "2021-09-01", "close": 12.2701, "volume": 788.0}, {"date": "2021-09-02", "close": 13.0201, "volume": 3156.0}, {"date": "2021-09-03", "close": 13.4101, "volume": 1273.0}, {"date": "2021-09-07", "close": 13.2601, "volume": 2307.0}, {"date": "2021-09-08", "close": 13.0501, "volume": 3096.0}, {"date": "2021-09-09", "close": 13.0501, "volume": 4260.0}, {"date": "2021-09-10", "close": 12.4951, "volume": 2262.0}, {"date": "2021-09-13", "close": 12.8551, "volume": 4307.0}, {"date": "2021-09-14", "close": 12.5776, "volume": 3610.0}, {"date": "2021-09-15", "close": 12.7501, "volume": 928.0}, {"date": "2021-09-16", "close": 12.8701, "volume": 1444.0}, {"date": "2021-09-17", "close": 12.7801, "volume": 3478.0}, {"date": "2021-09-20", "close": 12.3001, "volume": 8028.0}, {"date": "2021-09-21", "close": 12.1501, "volume": 6196.0}, {"date": "2021-09-22", "close": 12.2701, "volume": 3075.0}, {"date": "2021-09-23", "close": 12.3001, "volume": 2150.0}, {"date": "2021-09-24", "close": 12.2101, "volume": 392.0}, {"date": "2021-09-27", "close": 12.4501, "volume": 1471.0}, {"date": "2021-09-28", "close": 11.9701, "volume": 2516.0}, {"date": "2021-09-29", "close": 11.8201, "volume": 1261.0}, {"date": "2021-09-30", "close": 11.9401, "volume": 3722.0}, {"date": "2021-10-01", "close": 12.0901, "volume": 547.0}, {"date": "2021-10-04", "close": 12.154, "volume": 884.0}, {"date": "2021-10-05", "close": 12.1801, "volume": 1892.0}, {"date": "2021-10-06", "close": 12.1501, "volume": 753.0}, {"date": "2021-10-07", "close": 12.3181, "volume": 2408.0}, {"date": "2021-10-08", "close": 12.9001, "volume": 2833.0}, {"date": "2021-10-11", "close": 12.9001, "volume": 343.0}, {"date": "2021-10-12", "close": 12.8101, "volume": 1851.0}, {"date": "2021-10-13", "close": 13.2901, "volume": 2680.0}, {"date": "2021-10-14", "close": 13.8301, "volume": 1097.0}, {"date": "2021-10-15", "close": 13.4101, "volume": 1400.0}, {"date": "2021-10-18", "close": 13.3801, "volume": 619.0}, {"date": "2021-10-19", "close": 13.5601, "volume": 1359.0}, {"date": "2021-10-20", "close": 13.2901, "volume": 1963.0}, {"date": "2021-10-21", "close": 13.1701, "volume": 999.0}, {"date": "2021-10-22", "close": 13.5511, "volume": 580.0}, {"date": "2021-10-25", "close": 13.3186, "volume": 3748.0}, {"date": "2021-10-26", "close": 13.2964, "volume": 1670.0}, {"date": "2021-10-27", "close": 13.2001, "volume": 1419.0}, {"date": "2021-10-28", "close": 12.9601, "volume": 1930.0}, {"date": "2021-10-29", "close": 12.5401, "volume": 5798.0}, {"date": "2021-11-01", "close": 12.3301, "volume": 2116.0}, {"date": "2021-11-02", "close": 12.4801, "volume": 139.0}, {"date": "2021-11-03", "close": 12.6601, "volume": 2237.0}, {"date": "2021-11-04", "close": 12.5101, "volume": 2695.0}, {"date": "2021-11-05", "close": 12.6001, "volume": 2130.0}, {"date": "2021-11-08", "close": 12.4801, "volume": 1860.0}, {"date": "2021-11-09", "close": 12.4201, "volume": 2292.0}, {"date": "2021-11-10", "close": 12.4801, "volume": 2605.0}, {"date": "2021-11-11", "close": 12.9001, "volume": 7450.0}, {"date": "2021-11-12", "close": 13.1701, "volume": 1762.0}, {"date": "2021-11-15", "close": 13.1401, "volume": 2985.0}, {"date": "2021-11-16", "close": 12.7801, "volume": 2335.0}, {"date": "2021-11-17", "close": 12.7501, "volume": 2918.0}, {"date": "2021-11-18", "close": 12.4201, "volume": 3908.0}, {"date": "2021-11-19", "close": 12.5401, "volume": 4033.0}, {"date": "2021-11-22", "close": 12.1801, "volume": 2101.0}, {"date": "2021-11-23", "close": 12.0901, "volume": 10361.0}, {"date": "2021-11-24", "close": 12.2101, "volume": 3541.0}, {"date": "2021-11-26", "close": 11.9101, "volume": 2785.0}, {"date": "2021-11-29", "close": 11.6101, "volume": 6336.0}, {"date": "2021-11-30", "close": 11.4901, "volume": 4757.0}, {"date": "2021-12-01", "close": 10.9501, "volume": 6991.0}, {"date": "2021-12-02", "close": 10.5901, "volume": 6613.0}, {"date": "2021-12-03", "close": 10.6501, "volume": 11930.0}, {"date": "2021-12-06", "close": 10.2901, "volume": 6666.0}, {"date": "2021-12-07", "close": 10.2001, "volume": 6411.0}, {"date": "2021-12-08", "close": 10.3201, "volume": 1989.0}, {"date": "2021-12-09", "close": 10.2901, "volume": 7542.0}, {"date": "2021-12-10", "close": 10.4101, "volume": 504.0}, {"date": "2021-12-13", "close": 10.1851, "volume": 3225.0}, {"date": "2021-12-14", "close": 10.0201, "volume": 2716.0}, {"date": "2021-12-15", "close": 9.9001, "volume": 4913.0}, {"date": "2021-12-16", "close": 10.0801, "volume": 2452.0}, {"date": "2021-12-17", "close": 9.9001, "volume": 633.0}, {"date": "2021-12-20", "close": 9.5701, "volume": 7983.0}, {"date": "2021-12-21", "close": 9.7801, "volume": 5991.0}, {"date": "2021-12-22", "close": 9.757, "volume": 6109.0}, {"date": "2021-12-23", "close": 10.2901, "volume": 5510.0}, {"date": "2021-12-27", "close": 10.0246, "volume": 1967.0}, {"date": "2021-12-28", "close": 10.2901, "volume": 1225.0}, {"date": "2021-12-29", "close": 9.6301, "volume": 13649.0}, {"date": "2021-12-30", "close": 9.4801, "volume": 3300.0}, {"date": "2021-12-31", "close": 9.6601, "volume": 3683.0}, {"date": "2022-01-03", "close": 9.6001, "volume": 2466.0}, {"date": "2022-01-04", "close": 9.9001, "volume": 173.0}, {"date": "2022-01-05", "close": 9.6601, "volume": 4124.0}, {"date": "2022-01-06", "close": 9.9451, "volume": 1119.0}, {"date": "2022-01-07", "close": 9.9301, "volume": 1092.0}, {"date": "2022-01-10", "close": 9.8401, "volume": 2092.0}, {"date": "2022-01-11", "close": 9.9901, "volume": 1270.0}, {"date": "2022-01-12", "close": 10.4251, "volume": 2197.0}, {"date": "2022-01-13", "close": 10.8901, "volume": 1834.0}, {"date": "2022-01-14", "close": 10.7941, "volume": 455.0}, {"date": "2022-01-18", "close": 11.9221, "volume": 3346.0}, {"date": "2022-01-19", "close": 11.9401, "volume": 2370.0}, {"date": "2022-01-20", "close": 11.9401, "volume": 1547.0}, {"date": "2022-01-21", "close": 11.3701, "volume": 5019.0}, {"date": "2022-01-24", "close": 10.3501, "volume": 6071.0}, {"date": "2022-01-25", "close": 10.8901, "volume": 4204.0}, {"date": "2022-01-26", "close": 10.5001, "volume": 4272.0}, {"date": "2022-01-27", "close": 10.2601, "volume": 5660.0}, {"date": "2022-01-28", "close": 9.9451, "volume": 6342.0}, {"date": "2022-01-31", "close": 10.3501, "volume": 12012.0}, {"date": "2022-02-01", "close": 10.2901, "volume": 1521.0}, {"date": "2022-02-02", "close": 10.1701, "volume": 3033.0}, {"date": "2022-02-03", "close": 10.8151, "volume": 127657.0}, {"date": "2022-02-04", "close": 11.7001, "volume": 60914.0}, {"date": "2022-02-07", "close": 11.796, "volume": 46469.0}, {"date": "2022-02-08", "close": 10.5001, "volume": 117592.0}, {"date": "2022-02-09", "close": 10.4701, "volume": 52691.0}, {"date": "2022-02-10", "close": 10.3801, "volume": 20540.0}, {"date": "2022-02-11", "close": 10.6201, "volume": 38675.0}, {"date": "2022-02-14", "close": 10.4401, "volume": 31835.0}, {"date": "2022-02-15", "close": 10.3801, "volume": 20023.0}, {"date": "2022-02-16", "close": 10.5001, "volume": 23778.0}, {"date": "2022-02-17", "close": 10.9801, "volume": 18789.0}, {"date": "2022-02-18", "close": 10.6801, "volume": 13341.0}, {"date": "2022-02-22", "close": 10.2001, "volume": 26861.0}, {"date": "2022-02-23", "close": 10.4401, "volume": 10112.0}, {"date": "2022-02-24", "close": 10.2901, "volume": 19077.0}, {"date": "2022-02-25", "close": 10.4401, "volume": 6282.0}, {"date": "2022-02-28", "close": 10.4701, "volume": 9542.0}, {"date": "2022-03-01", "close": 10.5601, "volume": 15088.0}, {"date": "2022-03-02", "close": 10.7212, "volume": 3328.0}, {"date": "2022-03-03", "close": 11.2051, "volume": 14300.0}, {"date": "2022-03-04", "close": 10.6801, "volume": 20686.0}, {"date": "2022-03-07", "close": 10.5901, "volume": 19781.0}, {"date": "2022-03-08", "close": 10.5301, "volume": 17176.0}, {"date": "2022-03-09", "close": 10.3201, "volume": 21874.0}, {"date": "2022-03-10", "close": 10.3051, "volume": 12381.0}, {"date": "2022-03-11", "close": 10.4701, "volume": 4057.0}, {"date": "2022-03-14", "close": 9.9421, "volume": 11609.0}, {"date": "2022-03-15", "close": 9.6601, "volume": 21327.0}, {"date": "2022-03-16", "close": 9.9901, "volume": 3315.0}, {"date": "2022-03-17", "close": 9.9901, "volume": 6925.0}, {"date": "2022-03-18", "close": 9.9001, "volume": 3293.0}, {"date": "2022-03-21", "close": 9.9601, "volume": 3193.0}, {"date": "2022-03-22", "close": 9.9901, "volume": 5613.0}, {"date": "2022-03-23", "close": 10.0201, "volume": 3483.0}, {"date": "2022-03-24", "close": 10.1701, "volume": 7261.0}, {"date": "2022-03-25", "close": 10.1701, "volume": 5504.0}, {"date": "2022-03-28", "close": 10.1812, "volume": 11184.0}, {"date": "2022-03-29", "close": 10.1101, "volume": 4175.0}, {"date": "2022-03-30", "close": 10.1701, "volume": 3703.0}, {"date": "2022-03-31", "close": 10.0801, "volume": 18617.0}, {"date": "2022-04-01", "close": 9.9601, "volume": 18159.0}, {"date": "2022-04-04", "close": 9.8101, "volume": 23591.0}, {"date": "2022-04-05", "close": 9.8101, "volume": 842.0}, {"date": "2022-04-06", "close": 9.6601, "volume": 17667.0}, {"date": "2022-04-07", "close": 9.6601, "volume": 22123.0}, {"date": "2022-04-08", "close": 9.7201, "volume": 18083.0}, {"date": "2022-04-11", "close": 9.5401, "volume": 13784.0}, {"date": "2022-04-12", "close": 9.7801, "volume": 2012.0}, {"date": "2022-04-13", "close": 9.8341, "volume": 15107.0}, {"date": "2022-04-14", "close": 10.2001, "volume": 18319.0}, {"date": "2022-04-18", "close": 11.3101, "volume": 21863.0}, {"date": "2022-04-19", "close": 10.7101, "volume": 9883.0}, {"date": "2022-04-20", "close": 10.9201, "volume": 8275.0}, {"date": "2022-04-21", "close": 10.312, "volume": 18048.0}, {"date": "2022-04-22", "close": 10.0501, "volume": 13555.0}, {"date": "2022-04-25", "close": 9.5401, "volume": 16218.0}, {"date": "2022-04-26", "close": 9.5941, "volume": 2092.0}, {"date": "2022-04-27", "close": 9.5101, "volume": 2608.0}, {"date": "2022-04-28", "close": 9.8851, "volume": 4576.0}, {"date": "2022-04-29", "close": 9.7501, "volume": 2441.0}, {"date": "2022-05-02", "close": 9.4861, "volume": 7233.0}, {"date": "2022-05-03", "close": 9.7801, "volume": 1108.0}, {"date": "2022-05-04", "close": 10.105, "volume": 769.0}, {"date": "2022-05-05", "close": 9.89, "volume": 6236.0}, {"date": "2022-05-06", "close": 9.5, "volume": 4256.0}, {"date": "2022-05-09", "close": 9.2, "volume": 7056.0}, {"date": "2022-05-10", "close": 8.8, "volume": 10073.0}, {"date": "2022-05-11", "close": 8.97, "volume": 3930.0}, {"date": "2022-05-12", "close": 8.27, "volume": 12151.0}, {"date": "2022-05-13", "close": 8.352, "volume": 10144.0}, {"date": "2022-05-16", "close": 7.8, "volume": 12036.0}, {"date": "2022-05-17", "close": 7.9955, "volume": 4507.0}, {"date": "2022-05-18", "close": 7.96, "volume": 1007.0}, {"date": "2022-05-19", "close": 7.96, "volume": 4259.0}, {"date": "2022-05-20", "close": 7.91, "volume": 4355.0}, {"date": "2022-05-23", "close": 8.1, "volume": 701.0}, {"date": "2022-05-24", "close": 7.985, "volume": 3559.0}, {"date": "2022-05-25", "close": 7.6065, "volume": 8884.0}, {"date": "2022-05-26", "close": 7.6, "volume": 2035.0}, {"date": "2022-05-27", "close": 7.15, "volume": 16126.0}, {"date": "2022-05-31", "close": 7.3, "volume": 55045.0}, {"date": "2022-06-01", "close": 7.02, "volume": 55881.0}, {"date": "2022-06-02", "close": 6.96, "volume": 27364.0}, {"date": "2022-06-03", "close": 6.91, "volume": 15046.0}, {"date": "2022-06-06", "close": 6.8, "volume": 14463.0}, {"date": "2022-06-07", "close": 6.8, "volume": 28462.0}, {"date": "2022-06-08", "close": 6.84, "volume": 29811.0}, {"date": "2022-06-09", "close": 6.72, "volume": 26386.0}, {"date": "2022-06-10", "close": 6.786, "volume": 17180.0}, {"date": "2022-06-13", "close": 6.44, "volume": 23473.0}, {"date": "2022-06-14", "close": 6.13, "volume": 23085.0}, {"date": "2022-06-15", "close": 6.09, "volume": 12404.0}, {"date": "2022-06-16", "close": 5.94, "volume": 9872.0}, {"date": "2022-06-17", "close": 5.9, "volume": 11371.0}, {"date": "2022-06-21", "close": 5.9, "volume": 15778.0}, {"date": "2022-06-22", "close": 5.5, "volume": 35214.0}, {"date": "2022-06-23", "close": 5.32, "volume": 23515.0}, {"date": "2022-06-24", "close": 5.37, "volume": 10109.0}, {"date": "2022-06-27", "close": 5.36, "volume": 15607.0}, {"date": "2022-06-28", "close": 5.115, "volume": 12595.0}, {"date": "2022-06-29", "close": 5.25, "volume": 14113.0}, {"date": "2022-06-30", "close": 4.8, "volume": 19757.0}, {"date": "2022-07-01", "close": 4.86, "volume": 11572.0}, {"date": "2022-07-05", "close": 4.99, "volume": 50778.0}, {"date": "2022-07-06", "close": 4.85, "volume": 113734.0}, {"date": "2022-07-07", "close": 4.79, "volume": 76696.0}, {"date": "2022-07-08", "close": 4.65, "volume": 58645.0}, {"date": "2022-07-11", "close": 4.53, "volume": 47137.0}, {"date": "2022-07-12", "close": 4.41, "volume": 84701.0}, {"date": "2022-07-13", "close": 4.53, "volume": 36813.0}, {"date": "2022-07-14", "close": 4.26, "volume": 59677.0}, {"date": "2022-07-15", "close": 4.24, "volume": 48993.0}, {"date": "2022-07-18", "close": 4.22, "volume": 104670.0}, {"date": "2022-07-19", "close": 4.21, "volume": 48810.0}, {"date": "2022-07-20", "close": 4.23, "volume": 47211.0}, {"date": "2022-07-21", "close": 4.08, "volume": 44404.0}, {"date": "2022-07-22", "close": 4.05, "volume": 49141.0}, {"date": "2022-07-25", "close": 3.96, "volume": 96967.0}, {"date": "2022-07-26", "close": 3.86, "volume": 99880.0}, {"date": "2022-07-27", "close": 3.86, "volume": 39699.0}, {"date": "2022-07-28", "close": 4.05, "volume": 61065.0}, {"date": "2022-07-29", "close": 4.1601, "volume": 67542.0}, {"date": "2022-08-01", "close": 4.1601, "volume": 23979.0}, {"date": "2022-08-02", "close": 4.01, "volume": 71921.0}, {"date": "2022-08-03", "close": 4.04, "volume": 43036.0}, {"date": "2022-08-04", "close": 4.35, "volume": 371117.0}, {"date": "2022-08-05", "close": 4.84, "volume": 138859.0}, {"date": "2022-08-08", "close": 5.33, "volume": 242325.0}, {"date": "2022-08-09", "close": 5.6, "volume": 79765.0}, {"date": "2022-08-10", "close": 5.82, "volume": 139487.0}, {"date": "2022-08-11", "close": 5.53, "volume": 58740.0}, {"date": "2022-08-12", "close": 6.08, "volume": 73536.0}, {"date": "2022-08-15", "close": 7.23, "volume": 227494.0}, {"date": "2022-08-16", "close": 6.85, "volume": 114806.0}, {"date": "2022-08-17", "close": 6.14, "volume": 97644.0}, {"date": "2022-08-18", "close": 5.9, "volume": 43805.0}, {"date": "2022-08-19", "close": 5.3, "volume": 80815.0}, {"date": "2022-08-22", "close": 5.07, "volume": 85801.0}, {"date": "2022-08-23", "close": 5.12, "volume": 73834.0}, {"date": "2022-08-24", "close": 5.14, "volume": 48975.0}, {"date": "2022-08-25", "close": 5.1, "volume": 46308.0}, {"date": "2022-08-26", "close": 4.97, "volume": 51272.0}, {"date": "2022-08-29", "close": 5.06, "volume": 39247.0}, {"date": "2022-08-30", "close": 4.96, "volume": 52060.0}, {"date": "2022-08-31", "close": 4.87, "volume": 68968.0}, {"date": "2022-09-01", "close": 4.75, "volume": 41608.0}, {"date": "2022-09-02", "close": 4.95, "volume": 44492.0}, {"date": "2022-09-06", "close": 4.75, "volume": 31867.0}, {"date": "2022-09-07", "close": 4.96, "volume": 86348.0}, {"date": "2022-09-08", "close": 5.17, "volume": 139378.0}, {"date": "2022-09-09", "close": 5.76, "volume": 147800.0}, {"date": "2022-09-12", "close": 6.08, "volume": 137854.0}, {"date": "2022-09-13", "close": 5.56, "volume": 79737.0}, {"date": "2022-09-14", "close": 5.58, "volume": 78624.0}, {"date": "2022-09-15", "close": 5.26, "volume": 97028.0}, {"date": "2022-09-16", "close": 5.15, "volume": 48883.0}, {"date": "2022-09-19", "close": 5.09, "volume": 38911.0}, {"date": "2022-09-20", "close": 5.03, "volume": 25406.0}, {"date": "2022-09-21", "close": 4.98, "volume": 36089.0}, {"date": "2022-09-22", "close": 4.89, "volume": 75281.0}, {"date": "2022-09-23", "close": 4.61, "volume": 61306.0}, {"date": "2022-09-26", "close": 4.46, "volume": 74145.0}, {"date": "2022-09-27", "close": 4.48, "volume": 37089.0}, {"date": "2022-09-28", "close": 4.6, "volume": 106242.0}, {"date": "2022-09-29", "close": 4.55, "volume": 38980.0}, {"date": "2022-09-30", "close": 4.55, "volume": 76322.0}, {"date": "2022-10-03", "close": 4.72, "volume": 48569.0}, {"date": "2022-10-04", "close": 4.74, "volume": 86671.0}, {"date": "2022-10-05", "close": 4.56, "volume": 53882.0}, {"date": "2022-10-06", "close": 4.53, "volume": 43391.0}, {"date": "2022-10-07", "close": 4.41, "volume": 29980.0}, {"date": "2022-10-10", "close": 4.36, "volume": 45483.0}, {"date": "2022-10-11", "close": 4.3, "volume": 44759.0}, {"date": "2022-10-12", "close": 4.29, "volume": 11935.0}, {"date": "2022-10-13", "close": 4.25, "volume": 55825.0}, {"date": "2022-10-14", "close": 4.01, "volume": 37914.0}, {"date": "2022-10-17", "close": 4.14, "volume": 31263.0}, {"date": "2022-10-18", "close": 4.19, "volume": 8758.0}, {"date": "2022-10-19", "close": 4.16, "volume": 25556.0}, {"date": "2022-10-20", "close": 4.21, "volume": 8473.0}, {"date": "2022-10-21", "close": 4.46, "volume": 21537.0}, {"date": "2022-10-24", "close": 4.27, "volume": 34833.0}, {"date": "2022-10-25", "close": 4.405, "volume": 43771.0}, {"date": "2022-10-26", "close": 4.42, "volume": 34999.0}, {"date": "2022-10-27", "close": 4.35, "volume": 11169.0}, {"date": "2022-10-28", "close": 4.2, "volume": 22876.0}, {"date": "2022-10-31", "close": 4.1, "volume": 9670.0}, {"date": "2022-11-01", "close": 4.13, "volume": 4360.0}, {"date": "2022-11-02", "close": 4.11, "volume": 28572.0}, {"date": "2022-11-03", "close": 4.06, "volume": 35402.0}, {"date": "2022-11-04", "close": 4.55, "volume": 101792.0}, {"date": "2022-11-07", "close": 4.76, "volume": 60633.0}, {"date": "2022-11-08", "close": 5.0, "volume": 87626.0}, {"date": "2022-11-09", "close": 4.54, "volume": 26655.0}, {"date": "2022-11-10", "close": 4.81, "volume": 101983.0}, {"date": "2022-11-11", "close": 4.87, "volume": 92956.0}, {"date": "2022-11-14", "close": 4.88, "volume": 47641.0}, {"date": "2022-11-15", "close": 4.71, "volume": 16225.0}, {"date": "2022-11-16", "close": 4.85, "volume": 31223.0}, {"date": "2022-11-17", "close": 4.81, "volume": 21340.0}, {"date": "2022-11-18", "close": 4.68, "volume": 22154.0}, {"date": "2022-11-21", "close": 4.65, "volume": 48005.0}, {"date": "2022-11-22", "close": 4.72, "volume": 51247.0}, {"date": "2022-11-23", "close": 4.68, "volume": 19338.0}, {"date": "2022-11-25", "close": 4.7353, "volume": 4236.0}, {"date": "2022-11-28", "close": 4.58, "volume": 35839.0}, {"date": "2022-11-29", "close": 4.62, "volume": 37807.0}, {"date": "2022-11-30", "close": 4.71, "volume": 80595.0}, {"date": "2022-12-01", "close": 4.81, "volume": 30009.0}, {"date": "2022-12-02", "close": 4.82, "volume": 55790.0}, {"date": "2022-12-05", "close": 4.6, "volume": 32499.0}, {"date": "2022-12-06", "close": 4.55, "volume": 21109.0}, {"date": "2022-12-07", "close": 4.54, "volume": 17725.0}, {"date": "2022-12-08", "close": 4.42, "volume": 65289.0}, {"date": "2022-12-09", "close": 4.29, "volume": 91551.0}, {"date": "2022-12-12", "close": 4.18, "volume": 119111.0}, {"date": "2022-12-13", "close": 4.2, "volume": 95960.0}, {"date": "2022-12-14", "close": 4.23, "volume": 52168.0}, {"date": "2022-12-15", "close": 4.18, "volume": 39067.0}, {"date": "2022-12-16", "close": 4.23, "volume": 28628.0}, {"date": "2022-12-19", "close": 4.13, "volume": 68864.0}, {"date": "2022-12-20", "close": 4.19, "volume": 118089.0}, {"date": "2022-12-21", "close": 4.23, "volume": 107653.0}, {"date": "2022-12-22", "close": 4.13, "volume": 73184.0}, {"date": "2022-12-23", "close": 4.35, "volume": 78905.0}, {"date": "2022-12-27", "close": 4.35, "volume": 122197.0}, {"date": "2022-12-28", "close": 4.43, "volume": 51988.0}, {"date": "2022-12-29", "close": 4.33, "volume": 186391.0}, {"date": "2022-12-30", "close": 4.3, "volume": 125995.0}, {"date": "2023-01-03", "close": 4.32, "volume": 81773.0}, {"date": "2023-01-04", "close": 4.43, "volume": 107808.0}, {"date": "2023-01-05", "close": 4.61, "volume": 78352.0}, {"date": "2023-01-06", "close": 4.81, "volume": 80668.0}, {"date": "2023-01-09", "close": 4.84, "volume": 62243.0}, {"date": "2023-01-10", "close": 4.94, "volume": 86989.0}, {"date": "2023-01-11", "close": 4.92, "volume": 113885.0}, {"date": "2023-01-12", "close": 4.8, "volume": 39751.0}, {"date": "2023-01-13", "close": 4.78, "volume": 72348.0}, {"date": "2023-01-17", "close": 4.67, "volume": 63248.0}, {"date": "2023-01-18", "close": 4.6, "volume": 43275.0}, {"date": "2023-01-19", "close": 4.62, "volume": 36578.0}, {"date": "2023-01-20", "close": 4.76, "volume": 74571.0}, {"date": "2023-01-23", "close": 4.82, "volume": 41365.0}, {"date": "2023-01-24", "close": 4.84, "volume": 27395.0}, {"date": "2023-01-25", "close": 4.93, "volume": 35588.0}, {"date": "2023-01-26", "close": 5.37, "volume": 79759.0}, {"date": "2023-01-27", "close": 5.7, "volume": 60483.0}, {"date": "2023-01-30", "close": 6.0, "volume": 92388.0}, {"date": "2023-01-31", "close": 5.82, "volume": 76479.0}, {"date": "2023-02-01", "close": 6.02, "volume": 50862.0}, {"date": "2023-02-02", "close": 6.15, "volume": 93006.0}, {"date": "2023-02-03", "close": 5.99, "volume": 74282.0}, {"date": "2023-02-06", "close": 5.7, "volume": 117398.0}, {"date": "2023-02-07", "close": 5.6, "volume": 283074.0}, {"date": "2023-02-08", "close": 5.57, "volume": 60922.0}, {"date": "2023-02-09", "close": 5.59, "volume": 40646.0}, {"date": "2023-02-10", "close": 4.6, "volume": 387920.0}, {"date": "2023-02-13", "close": 4.57, "volume": 54449.0}, {"date": "2023-02-14", "close": 4.47, "volume": 79196.0}, {"date": "2023-02-15", "close": 4.32, "volume": 54962.0}, {"date": "2023-02-16", "close": 4.28, "volume": 56534.0}, {"date": "2023-02-17", "close": 4.26, "volume": 45524.0}, {"date": "2023-02-21", "close": 4.28, "volume": 40528.0}, {"date": "2023-02-22", "close": 4.31, "volume": 48082.0}, {"date": "2023-02-23", "close": 4.23, "volume": 38594.0}, {"date": "2023-02-24", "close": 4.07, "volume": 131245.0}, {"date": "2023-02-27", "close": 4.14, "volume": 34110.0}, {"date": "2023-02-28", "close": 4.38, "volume": 24847.0}, {"date": "2023-03-01", "close": 4.28, "volume": 16225.0}, {"date": "2023-03-02", "close": 4.27, "volume": 57212.0}, {"date": "2023-03-03", "close": 4.4, "volume": 127492.0}, {"date": "2023-03-06", "close": 4.31, "volume": 56883.0}, {"date": "2023-03-07", "close": 4.12, "volume": 169438.0}, {"date": "2023-03-08", "close": 4.14, "volume": 38590.0}, {"date": "2023-03-09", "close": 4.0, "volume": 98082.0}, {"date": "2023-03-10", "close": 3.97, "volume": 111123.0}, {"date": "2023-03-13", "close": 4.11, "volume": 36900.0}, {"date": "2023-03-14", "close": 4.13, "volume": 28260.0}, {"date": "2023-03-15", "close": 4.43, "volume": 204973.0}, {"date": "2023-03-16", "close": 4.48, "volume": 76968.0}, {"date": "2023-03-17", "close": 4.52, "volume": 120764.0}, {"date": "2023-03-20", "close": 4.57, "volume": 69239.0}, {"date": "2023-03-21", "close": 4.58, "volume": 28091.0}, {"date": "2023-03-22", "close": 4.66, "volume": 45292.0}, {"date": "2023-03-23", "close": 4.65, "volume": 64704.0}, {"date": "2023-03-24", "close": 4.68, "volume": 45904.0}, {"date": "2023-03-27", "close": 4.93, "volume": 78883.0}, {"date": "2023-03-28", "close": 4.87, "volume": 90916.0}, {"date": "2023-03-29", "close": 4.86, "volume": 66327.0}, {"date": "2023-03-30", "close": 4.88, "volume": 76706.0}, {"date": "2023-03-31", "close": 4.9, "volume": 79525.0}, {"date": "2023-04-03", "close": 4.98, "volume": 129780.0}, {"date": "2023-04-04", "close": 4.98, "volume": 218616.0}, {"date": "2023-04-05", "close": 4.88, "volume": 180500.0}, {"date": "2023-04-06", "close": 4.89, "volume": 214339.0}, {"date": "2023-04-10", "close": 5.08, "volume": 220586.0}, {"date": "2023-04-11", "close": 5.17, "volume": 165858.0}, {"date": "2023-04-12", "close": 5.45, "volume": 186487.0}, {"date": "2023-04-13", "close": 5.69, "volume": 263852.0}, {"date": "2023-04-14", "close": 5.39, "volume": 166164.0}, {"date": "2023-04-17", "close": 5.29, "volume": 89649.0}, {"date": "2023-04-18", "close": 5.39, "volume": 64615.0}, {"date": "2023-04-19", "close": 5.31, "volume": 59682.0}, {"date": "2023-04-20", "close": 5.41, "volume": 61338.0}, {"date": "2023-04-21", "close": 5.27, "volume": 109404.0}, {"date": "2023-04-24", "close": 5.32, "volume": 64944.0}, {"date": "2023-04-25", "close": 5.31, "volume": 96795.0}, {"date": "2023-04-26", "close": 5.26, "volume": 55769.0}, {"date": "2023-04-27", "close": 5.32, "volume": 52970.0}, {"date": "2023-04-28", "close": 5.37, "volume": 35942.0}, {"date": "2023-05-01", "close": 5.28, "volume": 85880.0}, {"date": "2023-05-02", "close": 5.23, "volume": 113463.0}, {"date": "2023-05-03", "close": 5.28, "volume": 53393.0}, {"date": "2023-05-04", "close": 5.3, "volume": 63998.0}, {"date": "2023-05-05", "close": 5.39, "volume": 57780.0}, {"date": "2023-05-08", "close": 5.24, "volume": 31603.0}, {"date": "2023-05-09", "close": 5.21, "volume": 65440.0}, {"date": "2023-05-10", "close": 5.1, "volume": 48995.0}, {"date": "2023-05-11", "close": 4.93, "volume": 101019.0}, {"date": "2023-05-12", "close": 4.86, "volume": 120249.0}, {"date": "2023-05-15", "close": 4.94, "volume": 24479.0}, {"date": "2023-05-16", "close": 4.84, "volume": 25080.0}, {"date": "2023-05-17", "close": 4.86, "volume": 47655.0}, {"date": "2023-05-18", "close": 4.98, "volume": 26286.0}, {"date": "2023-05-19", "close": 4.94, "volume": 24366.0}, {"date": "2023-05-22", "close": 4.98, "volume": 8260.0}, {"date": "2023-05-23", "close": 4.88, "volume": 19595.0}, {"date": "2023-05-24", "close": 4.74, "volume": 30369.0}, {"date": "2023-05-25", "close": 4.7, "volume": 33393.0}, {"date": "2023-05-26", "close": 4.71, "volume": 25235.0}, {"date": "2023-05-30", "close": 4.59, "volume": 41747.0}, {"date": "2023-05-31", "close": 4.64, "volume": 29420.0}, {"date": "2023-06-01", "close": 4.67, "volume": 51072.0}, {"date": "2023-06-02", "close": 4.65, "volume": 23328.0}, {"date": "2023-06-05", "close": 4.57, "volume": 29924.0}, {"date": "2023-06-06", "close": 4.65, "volume": 53371.0}, {"date": "2023-06-07", "close": 4.56, "volume": 16032.0}, {"date": "2023-06-08", "close": 4.5, "volume": 25435.0}, {"date": "2023-06-09", "close": 4.52, "volume": 12361.0}, {"date": "2023-06-12", "close": 4.51, "volume": 48795.0}, {"date": "2023-06-13", "close": 4.44, "volume": 43205.0}, {"date": "2023-06-14", "close": 4.46, "volume": 34134.0}, {"date": "2023-06-15", "close": 4.42, "volume": 39737.0}, {"date": "2023-06-16", "close": 4.47, "volume": 15666.0}, {"date": "2023-06-20", "close": 4.38, "volume": 53655.0}, {"date": "2023-06-21", "close": 4.34, "volume": 19648.0}, {"date": "2023-06-22", "close": 4.33, "volume": 16982.0}, {"date": "2023-06-23", "close": 4.42, "volume": 47469.0}, {"date": "2023-06-26", "close": 4.4, "volume": 59598.0}, {"date": "2023-06-27", "close": 4.43, "volume": 35325.0}, {"date": "2023-06-28", "close": 4.43, "volume": 26170.0}, {"date": "2023-06-29", "close": 4.56, "volume": 31636.0}, {"date": "2023-06-30", "close": 4.59, "volume": 24686.0}, {"date": "2023-07-03", "close": 4.8, "volume": 14476.0}, {"date": "2023-07-05", "close": 4.61, "volume": 37294.0}, {"date": "2023-07-06", "close": 4.4, "volume": 52185.0}, {"date": "2023-07-07", "close": 4.48, "volume": 91698.0}, {"date": "2023-07-10", "close": 4.56, "volume": 23666.0}, {"date": "2023-07-11", "close": 4.43, "volume": 53515.0}, {"date": "2023-07-12", "close": 4.56, "volume": 49194.0}, {"date": "2023-07-13", "close": 4.6, "volume": 20307.0}, {"date": "2023-07-14", "close": 4.45, "volume": 22415.0}, {"date": "2023-07-17", "close": 4.41, "volume": 29688.0}, {"date": "2023-07-18", "close": 4.53, "volume": 59131.0}, {"date": "2023-07-19", "close": 4.52, "volume": 88819.0}, {"date": "2023-07-20", "close": 4.35, "volume": 62336.0}, {"date": "2023-07-21", "close": 4.33, "volume": 53151.0}, {"date": "2023-07-24", "close": 4.31, "volume": 15270.0}, {"date": "2023-07-25", "close": 4.31, "volume": 62260.0}, {"date": "2023-07-26", "close": 4.27, "volume": 16551.0}, {"date": "2023-07-27", "close": 4.16, "volume": 71206.0}, {"date": "2023-07-28", "close": 4.23, "volume": 33111.0}, {"date": "2023-07-31", "close": 4.34, "volume": 38086.0}, {"date": "2023-08-01", "close": 4.33, "volume": 25394.0}, {"date": "2023-08-02", "close": 4.24, "volume": 24582.0}, {"date": "2023-08-03", "close": 4.25, "volume": 42961.0}, {"date": "2023-08-04", "close": 4.22, "volume": 49196.0}, {"date": "2023-08-07", "close": 4.25, "volume": 25317.0}, {"date": "2023-08-08", "close": 4.27, "volume": 42064.0}, {"date": "2023-08-09", "close": 4.13, "volume": 66879.0}, {"date": "2023-08-10", "close": 4.08, "volume": 71358.0}, {"date": "2023-08-11", "close": 4.01, "volume": 85713.0}, {"date": "2023-08-14", "close": 3.96, "volume": 136856.0}, {"date": "2023-08-15", "close": 3.85, "volume": 96403.0}, {"date": "2023-08-16", "close": 3.69, "volume": 164897.0}, {"date": "2023-08-17", "close": 3.59, "volume": 91365.0}, {"date": "2023-08-18", "close": 3.65, "volume": 86966.0}, {"date": "2023-08-21", "close": 3.44, "volume": 148205.0}, {"date": "2023-08-22", "close": 3.37, "volume": 99484.0}, {"date": "2023-08-23", "close": 3.53, "volume": 92372.0}, {"date": "2023-08-24", "close": 3.31, "volume": 73594.0}, {"date": "2023-08-25", "close": 3.28, "volume": 47533.0}, {"date": "2023-08-28", "close": 3.39, "volume": 105010.0}, {"date": "2023-08-29", "close": 3.41, "volume": 120610.0}, {"date": "2023-08-30", "close": 3.29, "volume": 47950.0}, {"date": "2023-08-31", "close": 3.24, "volume": 73684.0}, {"date": "2023-09-01", "close": 3.24, "volume": 75432.0}, {"date": "2023-09-05", "close": 3.22, "volume": 97758.0}, {"date": "2023-09-06", "close": 3.2, "volume": 81887.0}, {"date": "2023-09-07", "close": 3.0, "volume": 188144.0}, {"date": "2023-09-08", "close": 3.07, "volume": 88622.0}, {"date": "2023-09-11", "close": 3.02, "volume": 46691.0}, {"date": "2023-09-12", "close": 2.88, "volume": 135741.0}, {"date": "2023-09-13", "close": 2.9, "volume": 121762.0}, {"date": "2023-09-14", "close": 3.01, "volume": 106674.0}, {"date": "2023-09-15", "close": 3.0, "volume": 69898.0}, {"date": "2023-09-18", "close": 3.0, "volume": 51438.0}, {"date": "2023-09-19", "close": 2.9, "volume": 73374.0}, {"date": "2023-09-20", "close": 2.94, "volume": 36647.0}, {"date": "2023-09-21", "close": 2.76, "volume": 101044.0}, {"date": "2023-09-22", "close": 2.67, "volume": 77715.0}, {"date": "2023-09-25", "close": 2.56, "volume": 166012.0}, {"date": "2023-09-26", "close": 2.64, "volume": 42110.0}, {"date": "2023-09-27", "close": 2.73, "volume": 154926.0}, {"date": "2023-09-28", "close": 3.05, "volume": 107264.0}, {"date": "2023-09-29", "close": 2.94, "volume": 88382.0}, {"date": "2023-10-02", "close": 2.92, "volume": 121768.0}, {"date": "2023-10-03", "close": 3.48, "volume": 186018.0}, {"date": "2023-10-04", "close": 3.35, "volume": 73074.0}, {"date": "2023-10-05", "close": 3.28, "volume": 78800.0}, {"date": "2023-10-06", "close": 3.63, "volume": 79014.0}, {"date": "2023-10-09", "close": 3.63, "volume": 57944.0}, {"date": "2023-10-10", "close": 3.46, "volume": 54543.0}, {"date": "2023-10-11", "close": 3.39, "volume": 57562.0}, {"date": "2023-10-12", "close": 3.18, "volume": 52040.0}, {"date": "2023-10-13", "close": 3.25, "volume": 115283.0}, {"date": "2023-10-16", "close": 3.32, "volume": 96503.0}, {"date": "2023-10-17", "close": 3.3, "volume": 134293.0}, {"date": "2023-10-18", "close": 3.19, "volume": 84369.0}, {"date": "2023-10-19", "close": 3.08, "volume": 59657.0}, {"date": "2023-10-20", "close": 3.23, "volume": 75689.0}, {"date": "2023-10-23", "close": 3.08, "volume": 39615.0}, {"date": "2023-10-24", "close": 3.19, "volume": 103942.0}, {"date": "2023-10-25", "close": 3.18, "volume": 186121.0}, {"date": "2023-10-26", "close": 3.17, "volume": 43983.0}, {"date": "2023-10-27", "close": 3.18, "volume": 78986.0}, {"date": "2023-10-30", "close": 3.25, "volume": 73337.0}, {"date": "2023-10-31", "close": 3.16, "volume": 61944.0}, {"date": "2023-11-01", "close": 3.08, "volume": 59143.0}, {"date": "2023-11-02", "close": 3.08, "volume": 17283.0}, {"date": "2023-11-03", "close": 3.23, "volume": 22677.0}, {"date": "2023-11-06", "close": 3.24, "volume": 58614.0}, {"date": "2023-11-07", "close": 3.1, "volume": 34562.0}, {"date": "2023-11-08", "close": 3.1, "volume": 40697.0}, {"date": "2023-11-09", "close": 3.07, "volume": 19446.0}, {"date": "2023-11-10", "close": 3.0, "volume": 39077.0}, {"date": "2023-11-13", "close": 2.8, "volume": 135618.0}, {"date": "2023-11-14", "close": 2.93, "volume": 95011.0}, {"date": "2023-11-15", "close": 2.85, "volume": 79812.0}, {"date": "2023-11-16", "close": 2.83, "volume": 35497.0}, {"date": "2023-11-17", "close": 2.9, "volume": 21998.0}, {"date": "2023-11-20", "close": 2.9, "volume": 57903.0}, {"date": "2023-11-21", "close": 2.97, "volume": 87797.0}, {"date": "2023-11-22", "close": 2.86, "volume": 39471.0}, {"date": "2023-11-24", "close": 2.99, "volume": 21573.0}, {"date": "2023-11-27", "close": 2.91, "volume": 77931.0}, {"date": "2023-11-28", "close": 2.95, "volume": 170472.0}, {"date": "2023-11-29", "close": 2.9, "volume": 77324.0}, {"date": "2023-11-30", "close": 2.84, "volume": 51579.0}, {"date": "2023-12-01", "close": 2.87, "volume": 101376.0}, {"date": "2023-12-04", "close": 2.8, "volume": 125578.0}, {"date": "2023-12-05", "close": 2.75, "volume": 93472.0}, {"date": "2023-12-06", "close": 2.74, "volume": 90400.0}, {"date": "2023-12-07", "close": 2.76, "volume": 33938.0}, {"date": "2023-12-08", "close": 2.72, "volume": 55670.0}, {"date": "2023-12-11", "close": 2.66, "volume": 101413.0}, {"date": "2023-12-12", "close": 2.56, "volume": 107047.0}, {"date": "2023-12-13", "close": 2.66, "volume": 169013.0}, {"date": "2023-12-14", "close": 2.61, "volume": 86768.0}, {"date": "2023-12-15", "close": 2.62, "volume": 79260.0}, {"date": "2023-12-18", "close": 2.63, "volume": 56949.0}, {"date": "2023-12-19", "close": 2.66, "volume": 155652.0}, {"date": "2023-12-20", "close": 2.78, "volume": 108453.0}, {"date": "2023-12-21", "close": 3.11, "volume": 216146.0}, {"date": "2023-12-22", "close": 3.02, "volume": 114476.0}, {"date": "2023-12-26", "close": 3.02, "volume": 69924.0}, {"date": "2023-12-27", "close": 2.95, "volume": 85612.0}, {"date": "2023-12-28", "close": 2.88, "volume": 64414.0}, {"date": "2023-12-29", "close": 2.91, "volume": 53406.0}, {"date": "2024-01-02", "close": 3.05, "volume": 131098.0}, {"date": "2024-01-03", "close": 2.91, "volume": 86500.0}, {"date": "2024-01-04", "close": 2.82, "volume": 51006.0}, {"date": "2024-01-05", "close": 2.85, "volume": 39941.0}, {"date": "2024-01-08", "close": 2.69, "volume": 89181.0}, {"date": "2024-01-09", "close": 2.58, "volume": 278699.0}, {"date": "2024-01-10", "close": 2.57, "volume": 54342.0}, {"date": "2024-01-11", "close": 2.49, "volume": 111275.0}, {"date": "2024-01-12", "close": 2.52, "volume": 169553.0}, {"date": "2024-01-16", "close": 2.68, "volume": 115636.0}, {"date": "2024-01-17", "close": 2.64, "volume": 25072.0}, {"date": "2024-01-18", "close": 2.6, "volume": 34766.0}, {"date": "2024-01-19", "close": 2.6, "volume": 39303.0}, {"date": "2024-01-22", "close": 2.57, "volume": 50811.0}, {"date": "2024-01-23", "close": 2.6, "volume": 17854.0}, {"date": "2024-01-24", "close": 2.58, "volume": 36072.0}, {"date": "2024-01-25", "close": 2.59, "volume": 30244.0}, {"date": "2024-01-26", "close": 2.57, "volume": 16631.0}, {"date": "2024-01-29", "close": 2.48, "volume": 63833.0}, {"date": "2024-01-30", "close": 2.48, "volume": 20535.0}, {"date": "2024-01-31", "close": 2.53, "volume": 31540.0}, {"date": "2024-02-01", "close": 2.58, "volume": 59257.0}, {"date": "2024-02-02", "close": 2.43, "volume": 65317.0}, {"date": "2024-02-05", "close": 2.49, "volume": 124842.0}, {"date": "2024-02-06", "close": 2.42, "volume": 27273.0}, {"date": "2024-02-07", "close": 2.44, "volume": 23024.0}, {"date": "2024-02-08", "close": 2.44, "volume": 20757.0}, {"date": "2024-02-09", "close": 2.44, "volume": 45772.0}, {"date": "2024-02-12", "close": 2.39, "volume": 37702.0}, {"date": "2024-02-13", "close": 2.32, "volume": 87695.0}, {"date": "2024-02-14", "close": 2.26, "volume": 41984.0}, {"date": "2024-02-15", "close": 2.24, "volume": 78530.0}, {"date": "2024-02-16", "close": 2.23, "volume": 88463.0}, {"date": "2024-02-20", "close": 2.18, "volume": 110684.0}, {"date": "2024-02-21", "close": 2.01, "volume": 187568.0}, {"date": "2024-02-22", "close": 1.94, "volume": 109384.0}, {"date": "2024-02-23", "close": 1.9, "volume": 52685.0}, {"date": "2024-02-26", "close": 1.99, "volume": 85946.0}, {"date": "2024-02-27", "close": 2.0, "volume": 45902.0}, {"date": "2024-02-28", "close": 2.03, "volume": 171064.0}, {"date": "2024-02-29", "close": 2.0, "volume": 177438.0}, {"date": "2024-03-01", "close": 2.12, "volume": 77691.0}, {"date": "2024-03-04", "close": 2.19, "volume": 60232.0}, {"date": "2024-03-05", "close": 2.19, "volume": 49419.0}, {"date": "2024-03-06", "close": 2.2, "volume": 53439.0}, {"date": "2024-03-07", "close": 2.28, "volume": 137311.0}, {"date": "2024-03-08", "close": 2.31, "volume": 85203.0}, {"date": "2024-03-11", "close": 2.52, "volume": 240296.0}, {"date": "2024-03-12", "close": 2.48, "volume": 99109.0}, {"date": "2024-03-13", "close": 2.5, "volume": 124429.0}, {"date": "2024-03-14", "close": 2.46, "volume": 34880.0}, {"date": "2024-03-15", "close": 2.22, "volume": 190210.0}, {"date": "2024-03-18", "close": 2.18, "volume": 104528.0}, {"date": "2024-03-19", "close": 2.15, "volume": 95124.0}, {"date": "2024-03-20", "close": 2.27, "volume": 93673.0}, {"date": "2024-03-21", "close": 2.28, "volume": 123143.0}, {"date": "2024-03-22", "close": 2.27, "volume": 31771.0}, {"date": "2024-03-25", "close": 2.16, "volume": 105588.0}, {"date": "2024-03-26", "close": 2.15, "volume": 38617.0}, {"date": "2024-03-27", "close": 2.2, "volume": 144743.0}, {"date": "2024-03-28", "close": 2.13, "volume": 182804.0}, {"date": "2024-04-01", "close": 2.13, "volume": 105769.0}, {"date": "2024-04-02", "close": 2.158, "volume": 67685.0}, {"date": "2024-04-03", "close": 2.432, "volume": 261647.0}, {"date": "2024-04-04", "close": 2.41, "volume": 95923.0}, {"date": "2024-04-05", "close": 2.5, "volume": 157241.0}, {"date": "2024-04-08", "close": 2.46, "volume": 168304.0}, {"date": "2024-04-09", "close": 2.29, "volume": 115241.0}, {"date": "2024-04-10", "close": 2.26, "volume": 47607.0}, {"date": "2024-04-11", "close": 2.44, "volume": 74217.0}, {"date": "2024-04-12", "close": 2.37, "volume": 97538.0}, {"date": "2024-04-15", "close": 2.27, "volume": 40523.0}, {"date": "2024-04-16", "close": 2.12, "volume": 146770.0}, {"date": "2024-04-17", "close": 2.23, "volume": 85323.0}, {"date": "2024-04-18", "close": 2.21, "volume": 76253.0}, {"date": "2024-04-19", "close": 2.23, "volume": 88764.0}, {"date": "2024-04-22", "close": 2.13, "volume": 37214.0}, {"date": "2024-04-23", "close": 2.11, "volume": 38471.0}, {"date": "2024-04-24", "close": 2.05, "volume": 43785.0}, {"date": "2024-04-25", "close": 2.06, "volume": 41505.0}, {"date": "2024-04-26", "close": 2.08, "volume": 46963.0}, {"date": "2024-04-29", "close": 2.25, "volume": 103315.0}, {"date": "2024-04-30", "close": 2.11, "volume": 47878.0}, {"date": "2024-05-01", "close": 2.01, "volume": 88286.0}, {"date": "2024-05-02", "close": 1.93, "volume": 216658.0}, {"date": "2024-05-03", "close": 1.87, "volume": 174243.0}, {"date": "2024-05-06", "close": 1.84, "volume": 144374.0}, {"date": "2024-05-07", "close": 1.79, "volume": 355953.0}, {"date": "2024-05-08", "close": 1.72, "volume": 154092.0}, {"date": "2024-05-09", "close": 1.87, "volume": 194533.0}, {"date": "2024-05-10", "close": 2.05, "volume": 375901.0}, {"date": "2024-05-13", "close": 2.27, "volume": 334255.0}, {"date": "2024-05-14", "close": 2.24, "volume": 219217.0}, {"date": "2024-05-15", "close": 2.24, "volume": 47264.0}, {"date": "2024-05-16", "close": 2.23, "volume": 65854.0}, {"date": "2024-05-17", "close": 2.44, "volume": 139140.0}, {"date": "2024-05-20", "close": 2.44, "volume": 137028.0}, {"date": "2024-05-21", "close": 2.23, "volume": 122729.0}, {"date": "2024-05-22", "close": 2.11, "volume": 123190.0}, {"date": "2024-05-23", "close": 2.05, "volume": 38766.0}, {"date": "2024-05-24", "close": 2.04, "volume": 63500.0}, {"date": "2024-05-28", "close": 2.03, "volume": 81586.0}, {"date": "2024-05-29", "close": 2.03, "volume": 46867.0}, {"date": "2024-05-30", "close": 2.01, "volume": 38643.0}, {"date": "2024-05-31", "close": 2.02, "volume": 66898.0}, {"date": "2024-06-03", "close": 2.08, "volume": 159616.0}, {"date": "2024-06-04", "close": 2.15, "volume": 197282.0}, {"date": "2024-06-05", "close": 2.13, "volume": 149102.0}, {"date": "2024-06-06", "close": 2.21, "volume": 107880.0}, {"date": "2024-06-07", "close": 2.2, "volume": 193039.0}, {"date": "2024-06-10", "close": 2.17, "volume": 158861.0}, {"date": "2024-06-11", "close": 2.1, "volume": 57228.0}, {"date": "2024-06-12", "close": 2.1, "volume": 64981.0}, {"date": "2024-06-13", "close": 2.05, "volume": 40533.0}, {"date": "2024-06-14", "close": 2.04, "volume": 19010.0}, {"date": "2024-06-17", "close": 2.0, "volume": 46864.0}, {"date": "2024-06-18", "close": 1.99, "volume": 38933.0}, {"date": "2024-06-20", "close": 1.98, "volume": 61736.0}, {"date": "2024-06-21", "close": 1.97, "volume": 24293.0}, {"date": "2024-06-24", "close": 1.99, "volume": 48689.0}, {"date": "2024-06-25", "close": 1.91, "volume": 38600.0}, {"date": "2024-06-26", "close": 1.9, "volume": 48038.0}, {"date": "2024-06-27", "close": 1.9, "volume": 97505.0}, {"date": "2024-06-28", "close": 1.86, "volume": 76800.0}, {"date": "2024-07-01", "close": 1.92, "volume": 23027.0}, {"date": "2024-07-02", "close": 1.89, "volume": 118124.0}, {"date": "2024-07-03", "close": 2.1, "volume": 85272.0}, {"date": "2024-07-05", "close": 2.11, "volume": 134574.0}, {"date": "2024-07-08", "close": 2.12, "volume": 53861.0}, {"date": "2024-07-09", "close": 2.07, "volume": 75637.0}, {"date": "2024-07-10", "close": 2.1, "volume": 114725.0}, {"date": "2024-07-11", "close": 2.19, "volume": 137493.0}, {"date": "2024-07-12", "close": 2.24, "volume": 99488.0}, {"date": "2024-07-15", "close": 2.24, "volume": 40961.0}, {"date": "2024-07-16", "close": 2.39, "volume": 210861.0}, {"date": "2024-07-17", "close": 2.22, "volume": 66866.0}, {"date": "2024-07-18", "close": 2.15, "volume": 58009.0}, {"date": "2024-07-19", "close": 2.12, "volume": 34413.0}, {"date": "2024-07-22", "close": 2.08, "volume": 63412.0}, {"date": "2024-07-23", "close": 2.02, "volume": 68070.0}, {"date": "2024-07-24", "close": 2.03, "volume": 33425.0}, {"date": "2024-07-25", "close": 2.1, "volume": 43821.0}, {"date": "2024-07-26", "close": 2.1, "volume": 72272.0}, {"date": "2024-07-29", "close": 1.96, "volume": 163779.0}, {"date": "2024-07-30", "close": 1.94, "volume": 46127.0}, {"date": "2024-07-31", "close": 2.0, "volume": 67490.0}, {"date": "2024-08-01", "close": 1.91, "volume": 117897.0}, {"date": "2024-08-02", "close": 1.89, "volume": 109619.0}, {"date": "2024-08-05", "close": 1.89, "volume": 126666.0}, {"date": "2024-08-06", "close": 1.87, "volume": 35780.0}, {"date": "2024-08-07", "close": 1.84, "volume": 73648.0}, {"date": "2024-08-08", "close": 1.79, "volume": 88998.0}, {"date": "2024-08-09", "close": 1.75, "volume": 59422.0}, {"date": "2024-08-12", "close": 2.04, "volume": 248050.0}, {"date": "2024-08-13", "close": 1.99, "volume": 125620.0}, {"date": "2024-08-14", "close": 2.0, "volume": 146933.0}, {"date": "2024-08-15", "close": 2.05, "volume": 82943.0}, {"date": "2024-08-16", "close": 2.23, "volume": 122134.0}, {"date": "2024-08-19", "close": 2.26, "volume": 154632.0}, {"date": "2024-08-20", "close": 2.29, "volume": 145776.0}, {"date": "2024-08-21", "close": 2.2, "volume": 125387.0}, {"date": "2024-08-22", "close": 2.31, "volume": 175878.0}, {"date": "2024-08-23", "close": 2.32, "volume": 93183.0}, {"date": "2024-08-26", "close": 2.25, "volume": 70768.0}, {"date": "2024-08-27", "close": 2.16, "volume": 31640.0}, {"date": "2024-08-28", "close": 2.2, "volume": 52486.0}, {"date": "2024-08-29", "close": 2.14, "volume": 72131.0}, {"date": "2024-08-30", "close": 2.04, "volume": 85066.0}, {"date": "2024-09-03", "close": 1.98, "volume": 91473.0}, {"date": "2024-09-04", "close": 1.99, "volume": 80062.0}, {"date": "2024-09-05", "close": 2.17, "volume": 584153.0}, {"date": "2024-09-06", "close": 2.05, "volume": 271673.0}, {"date": "2024-09-09", "close": 2.03, "volume": 158166.0}, {"date": "2024-09-10", "close": 2.0, "volume": 91933.0}, {"date": "2024-09-11", "close": 2.01, "volume": 53178.0}, {"date": "2024-09-12", "close": 2.12, "volume": 319621.0}, {"date": "2024-09-13", "close": 2.1, "volume": 352859.0}, {"date": "2024-09-16", "close": 2.12, "volume": 315964.0}, {"date": "2024-09-17", "close": 2.09, "volume": 196428.0}, {"date": "2024-09-18", "close": 1.99, "volume": 186238.0}, {"date": "2024-09-19", "close": 2.03, "volume": 167208.0}, {"date": "2024-09-20", "close": 2.17, "volume": 490232.0}, {"date": "2024-09-23", "close": 2.15, "volume": 259280.0}, {"date": "2024-09-24", "close": 2.28, "volume": 321007.0}, {"date": "2024-09-25", "close": 2.28, "volume": 246135.0}, {"date": "2024-09-26", "close": 2.41, "volume": 218460.0}, {"date": "2024-09-27", "close": 2.29, "volume": 209294.0}, {"date": "2024-09-30", "close": 2.13, "volume": 194592.0}, {"date": "2024-10-01", "close": 2.15, "volume": 181191.0}, {"date": "2024-10-02", "close": 2.15, "volume": 120854.0}, {"date": "2024-10-03", "close": 2.21, "volume": 214346.0}, {"date": "2024-10-04", "close": 2.11, "volume": 235185.0}, {"date": "2024-10-07", "close": 2.08, "volume": 218360.0}, {"date": "2024-10-08", "close": 2.08, "volume": 189867.0}, {"date": "2024-10-09", "close": 2.08, "volume": 175616.0}, {"date": "2024-10-10", "close": 2.08, "volume": 190295.0}, {"date": "2024-10-11", "close": 2.07, "volume": 99051.0}, {"date": "2024-10-14", "close": 2.07, "volume": 80890.0}, {"date": "2024-10-15", "close": 2.1, "volume": 116957.0}, {"date": "2024-10-16", "close": 2.16, "volume": 150059.0}, {"date": "2024-10-17", "close": 2.13, "volume": 255662.0}, {"date": "2024-10-18", "close": 2.26, "volume": 431394.0}, {"date": "2024-10-21", "close": 2.67, "volume": 751341.0}, {"date": "2024-10-22", "close": 2.65, "volume": 228492.0}, {"date": "2024-10-23", "close": 2.52, "volume": 358188.0}, {"date": "2024-10-24", "close": 1.97, "volume": 2087928.0}, {"date": "2024-10-25", "close": 1.96, "volume": 513007.0}, {"date": "2024-10-28", "close": 1.89, "volume": 489324.0}, {"date": "2024-10-29", "close": 1.86, "volume": 194619.0}, {"date": "2024-10-30", "close": 1.81, "volume": 271329.0}, {"date": "2024-10-31", "close": 1.83, "volume": 487963.0}, {"date": "2024-11-01", "close": 1.77, "volume": 134599.0}, {"date": "2024-11-04", "close": 1.78, "volume": 234205.0}, {"date": "2024-11-05", "close": 1.78, "volume": 330045.0}, {"date": "2024-11-06", "close": 1.77, "volume": 167004.0}, {"date": "2024-11-07", "close": 1.81, "volume": 138216.0}, {"date": "2024-11-08", "close": 1.71, "volume": 343590.0}, {"date": "2024-11-11", "close": 1.64, "volume": 373288.0}, {"date": "2024-11-12", "close": 1.58, "volume": 233873.0}, {"date": "2024-11-13", "close": 1.54, "volume": 258512.0}, {"date": "2024-11-14", "close": 1.47, "volume": 278577.0}, {"date": "2024-11-15", "close": 1.41, "volume": 180181.0}, {"date": "2024-11-18", "close": 1.42, "volume": 354959.0}, {"date": "2024-11-19", "close": 1.5, "volume": 144219.0}, {"date": "2024-11-20", "close": 1.48, "volume": 181009.0}, {"date": "2024-11-21", "close": 1.9, "volume": 2257054.0}, {"date": "2024-11-22", "close": 1.84, "volume": 527305.0}, {"date": "2024-11-25", "close": 1.75, "volume": 397824.0}, {"date": "2024-11-26", "close": 1.74, "volume": 66533.0}, {"date": "2024-11-27", "close": 1.85, "volume": 160879.0}, {"date": "2024-11-29", "close": 1.81, "volume": 122742.0}, {"date": "2024-12-02", "close": 1.82, "volume": 199451.0}, {"date": "2024-12-03", "close": 1.82, "volume": 143622.0}, {"date": "2024-12-04", "close": 1.9, "volume": 181841.0}, {"date": "2024-12-05", "close": 1.89, "volume": 152472.0}, {"date": "2024-12-06", "close": 1.85, "volume": 64698.0}, {"date": "2024-12-09", "close": 1.87, "volume": 125791.0}, {"date": "2024-12-10", "close": 1.82, "volume": 298364.0}, {"date": "2024-12-11", "close": 1.78, "volume": 272066.0}, {"date": "2024-12-12", "close": 1.86, "volume": 120191.0}, {"date": "2024-12-13", "close": 1.78, "volume": 119682.0}, {"date": "2024-12-16", "close": 1.74, "volume": 137975.0}, {"date": "2024-12-17", "close": 1.76, "volume": 275160.0}, {"date": "2024-12-18", "close": 1.68, "volume": 177707.0}, {"date": "2024-12-19", "close": 1.68, "volume": 133321.0}, {"date": "2024-12-20", "close": 1.75, "volume": 206582.0}, {"date": "2024-12-23", "close": 1.75, "volume": 113009.0}, {"date": "2024-12-24", "close": 1.75, "volume": 132507.0}, {"date": "2024-12-26", "close": 1.75, "volume": 122227.0}, {"date": "2024-12-27", "close": 1.68, "volume": 236106.0}, {"date": "2024-12-30", "close": 1.63, "volume": 401029.0}, {"date": "2024-12-31", "close": 1.63, "volume": 169833.0}, {"date": "2025-01-02", "close": 1.62, "volume": 303810.0}, {"date": "2025-01-03", "close": 1.58, "volume": 217931.0}, {"date": "2025-01-06", "close": 1.53, "volume": 258972.0}, {"date": "2025-01-07", "close": 1.57, "volume": 97007.0}, {"date": "2025-01-08", "close": 1.58, "volume": 129461.0}, {"date": "2025-01-10", "close": 1.62, "volume": 207329.0}, {"date": "2025-01-13", "close": 1.57, "volume": 60848.0}, {"date": "2025-01-14", "close": 1.58, "volume": 43522.0}, {"date": "2025-01-15", "close": 1.59, "volume": 95581.0}, {"date": "2025-01-16", "close": 1.62, "volume": 91386.0}, {"date": "2025-01-17", "close": 1.58, "volume": 176602.0}, {"date": "2025-01-21", "close": 1.63, "volume": 225708.0}, {"date": "2025-01-22", "close": 1.6, "volume": 31555.0}, {"date": "2025-01-23", "close": 1.58, "volume": 96582.0}, {"date": "2025-01-24", "close": 1.57, "volume": 136978.0}, {"date": "2025-01-27", "close": 1.51, "volume": 136549.0}, {"date": "2025-01-28", "close": 1.54, "volume": 109427.0}, {"date": "2025-01-29", "close": 1.56, "volume": 118708.0}, {"date": "2025-01-30", "close": 1.61, "volume": 75930.0}, {"date": "2025-01-31", "close": 1.57, "volume": 77215.0}, {"date": "2025-02-03", "close": 1.54, "volume": 248217.0}, {"date": "2025-02-04", "close": 1.54, "volume": 234433.0}, {"date": "2025-02-05", "close": 1.56, "volume": 413039.0}, {"date": "2025-02-06", "close": 1.53, "volume": 166004.0}, {"date": "2025-02-07", "close": 1.47, "volume": 279874.0}, {"date": "2025-02-10", "close": 1.52, "volume": 188641.0}, {"date": "2025-02-11", "close": 1.47, "volume": 159783.0}, {"date": "2025-02-12", "close": 1.51, "volume": 86838.0}, {"date": "2025-02-13", "close": 1.49, "volume": 167541.0}, {"date": "2025-02-14", "close": 1.41, "volume": 150642.0}, {"date": "2025-02-18", "close": 1.465, "volume": 191947.0}, {"date": "2025-02-19", "close": 1.45, "volume": 156575.0}, {"date": "2025-02-20", "close": 1.44, "volume": 71932.0}, {"date": "2025-02-21", "close": 1.44, "volume": 95081.0}, {"date": "2025-02-24", "close": 1.4, "volume": 155171.0}, {"date": "2025-02-25", "close": 1.35, "volume": 211180.0}, {"date": "2025-02-26", "close": 1.3, "volume": 380052.0}, {"date": "2025-02-27", "close": 1.26, "volume": 453999.0}, {"date": "2025-02-28", "close": 1.3, "volume": 199778.0}, {"date": "2025-03-03", "close": 1.24, "volume": 408463.0}, {"date": "2025-03-04", "close": 1.3, "volume": 773062.0}, {"date": "2025-03-05", "close": 1.36, "volume": 257496.0}, {"date": "2025-03-06", "close": 1.38, "volume": 147196.0}, {"date": "2025-03-07", "close": 1.37, "volume": 197257.0}, {"date": "2025-03-10", "close": 1.28, "volume": 133485.0}, {"date": "2025-03-11", "close": 1.36, "volume": 219710.0}, {"date": "2025-03-12", "close": 1.34, "volume": 116542.0}, {"date": "2025-03-13", "close": 1.37, "volume": 332605.0}, {"date": "2025-03-14", "close": 1.36, "volume": 171631.0}, {"date": "2025-03-17", "close": 1.37, "volume": 533670.0}, {"date": "2025-03-18", "close": 1.42, "volume": 469997.0}, {"date": "2025-03-19", "close": 1.48, "volume": 4300447.0}, {"date": "2025-03-20", "close": 1.56, "volume": 370413.0}, {"date": "2025-03-21", "close": 1.55, "volume": 205544.0}, {"date": "2025-03-24", "close": 1.49, "volume": 254511.0}, {"date": "2025-03-25", "close": 1.53, "volume": 169857.0}, {"date": "2025-03-26", "close": 1.48, "volume": 340840.0}, {"date": "2025-03-27", "close": 1.5, "volume": 227023.0}, {"date": "2025-03-28", "close": 1.49, "volume": 161501.0}, {"date": "2025-03-31", "close": 1.49, "volume": 190690.0}, {"date": "2025-04-01", "close": 1.55, "volume": 1042878.0}, {"date": "2025-04-02", "close": 1.49, "volume": 190135.0}, {"date": "2025-04-03", "close": 1.56, "volume": 1341926.0}, {"date": "2025-04-04", "close": 1.44, "volume": 596344.0}, {"date": "2025-04-07", "close": 1.42, "volume": 196551.0}, {"date": "2025-04-08", "close": 1.4, "volume": 323861.0}, {"date": "2025-04-09", "close": 1.48, "volume": 537088.0}, {"date": "2025-04-10", "close": 1.57, "volume": 462734.0}, {"date": "2025-04-11", "close": 1.59, "volume": 1036894.0}, {"date": "2025-04-14", "close": 1.65, "volume": 913771.0}, {"date": "2025-04-15", "close": 1.65, "volume": 242754.0}, {"date": "2025-04-16", "close": 1.72, "volume": 700531.0}, {"date": "2025-04-17", "close": 1.69, "volume": 371949.0}, {"date": "2025-04-21", "close": 1.71, "volume": 485050.0}, {"date": "2025-04-22", "close": 1.65, "volume": 251217.0}, {"date": "2025-04-23", "close": 1.61, "volume": 288624.0}, {"date": "2025-04-24", "close": 1.7, "volume": 403573.0}, {"date": "2025-04-25", "close": 1.65, "volume": 142843.0}, {"date": "2025-04-28", "close": 1.7, "volume": 752168.0}, {"date": "2025-04-29", "close": 1.69, "volume": 469976.0}, {"date": "2025-04-30", "close": 1.7, "volume": 436242.0}, {"date": "2025-05-01", "close": 1.61, "volume": 262611.0}, {"date": "2025-05-02", "close": 1.63, "volume": 128597.0}, {"date": "2025-05-05", "close": 1.79, "volume": 1631525.0}, {"date": "2025-05-06", "close": 1.95, "volume": 1471942.0}, {"date": "2025-05-07", "close": 1.96, "volume": 556102.0}, {"date": "2025-05-08", "close": 1.94, "volume": 432207.0}, {"date": "2025-05-09", "close": 1.98, "volume": 561998.0}, {"date": "2025-05-12", "close": 1.84, "volume": 591021.0}, {"date": "2025-05-13", "close": 1.88, "volume": 454915.0}, {"date": "2025-05-14", "close": 1.81, "volume": 252524.0}, {"date": "2025-05-15", "close": 1.83, "volume": 124274.0}, {"date": "2025-05-16", "close": 1.77, "volume": 217950.0}, {"date": "2025-05-19", "close": 1.89, "volume": 563489.0}, {"date": "2025-05-20", "close": 1.88, "volume": 232161.0}, {"date": "2025-05-21", "close": 1.89, "volume": 230874.0}, {"date": "2025-05-22", "close": 1.89, "volume": 197871.0}, {"date": "2025-05-23", "close": 1.87, "volume": 494638.0}, {"date": "2025-05-27", "close": 1.92, "volume": 445487.0}, {"date": "2025-05-28", "close": 1.9, "volume": 288231.0}, {"date": "2025-05-29", "close": 1.83, "volume": 315683.0}, {"date": "2025-05-30", "close": 1.85, "volume": 46107.0}, {"date": "2025-06-02", "close": 1.98, "volume": 661695.0}, {"date": "2025-06-03", "close": 2.0, "volume": 471482.0}, {"date": "2025-06-04", "close": 1.99, "volume": 354584.0}, {"date": "2025-06-05", "close": 1.99, "volume": 1112129.0}, {"date": "2025-06-06", "close": 2.08, "volume": 572290.0}, {"date": "2025-06-09", "close": 2.22, "volume": 1916961.0}, {"date": "2025-06-10", "close": 2.23, "volume": 398647.0}, {"date": "2025-06-11", "close": 2.18, "volume": 213022.0}, {"date": "2025-06-12", "close": 2.23, "volume": 440215.0}, {"date": "2025-06-13", "close": 2.24, "volume": 411446.0}, {"date": "2025-06-16", "close": 2.18, "volume": 275569.0}, {"date": "2025-06-17", "close": 2.16, "volume": 230903.0}, {"date": "2025-06-18", "close": 2.13, "volume": 144327.0}, {"date": "2025-06-20", "close": 2.04, "volume": 143727.0}, {"date": "2025-06-23", "close": 2.09, "volume": 346368.0}, {"date": "2025-06-24", "close": 2.06, "volume": 491637.0}, {"date": "2025-06-25", "close": 2.11, "volume": 126565.0}, {"date": "2025-06-26", "close": 2.19, "volume": 197470.0}, {"date": "2025-06-27", "close": 2.1, "volume": 371424.0}, {"date": "2025-06-30", "close": 2.1, "volume": 149112.0}, {"date": "2025-07-01", "close": 2.1, "volume": 209383.0}, {"date": "2025-07-02", "close": 2.24, "volume": 550262.0}, {"date": "2025-07-03", "close": 2.26, "volume": 378507.0}, {"date": "2025-07-07", "close": 2.29, "volume": 426157.0}, {"date": "2025-07-08", "close": 2.21, "volume": 650100.0}, {"date": "2025-07-09", "close": 2.19, "volume": 585227.0}, {"date": "2025-07-10", "close": 2.27, "volume": 567970.0}, {"date": "2025-07-11", "close": 2.41, "volume": 1574856.0}, {"date": "2025-07-14", "close": 2.62, "volume": 2707592.0}, {"date": "2025-07-15", "close": 2.62, "volume": 999198.0}, {"date": "2025-07-16", "close": 2.52, "volume": 626312.0}, {"date": "2025-07-17", "close": 2.5, "volume": 443419.0}, {"date": "2025-07-18", "close": 2.44, "volume": 439716.0}, {"date": "2025-07-21", "close": 2.46, "volume": 1599614.0}, {"date": "2025-07-22", "close": 2.48, "volume": 659119.0}, {"date": "2025-07-23", "close": 2.46, "volume": 536592.0}, {"date": "2025-07-24", "close": 2.42, "volume": 268685.0}, {"date": "2025-07-25", "close": 2.37, "volume": 388400.0}, {"date": "2025-07-28", "close": 2.29, "volume": 289601.0}, {"date": "2025-07-29", "close": 2.25, "volume": 376279.0}, {"date": "2025-07-30", "close": 2.19, "volume": 710140.0}, {"date": "2025-07-31", "close": 2.15, "volume": 632118.0}, {"date": "2025-08-01", "close": 2.22, "volume": 854968.0}, {"date": "2025-08-04", "close": 2.39, "volume": 1399636.0}, {"date": "2025-08-05", "close": 2.33, "volume": 2079870.0}, {"date": "2025-08-06", "close": 2.5, "volume": 1815290.0}, {"date": "2025-08-07", "close": 2.56, "volume": 1572746.0}, {"date": "2025-08-08", "close": 2.51, "volume": 607354.0}, {"date": "2025-08-11", "close": 2.54, "volume": 1159111.0}, {"date": "2025-08-12", "close": 2.54, "volume": 388997.0}, {"date": "2025-08-13", "close": 2.53, "volume": 404676.0}, {"date": "2025-08-14", "close": 2.58, "volume": 1139868.0}, {"date": "2025-08-15", "close": 2.54, "volume": 666903.0}, {"date": "2025-08-18", "close": 2.55, "volume": 695537.0}, {"date": "2025-08-19", "close": 2.45, "volume": 587416.0}, {"date": "2025-08-20", "close": 2.4, "volume": 552298.0}, {"date": "2025-08-21", "close": 2.58, "volume": 1125047.0}, {"date": "2025-08-22", "close": 2.61, "volume": 815828.0}, {"date": "2025-08-25", "close": 2.61, "volume": 800573.0}, {"date": "2025-08-26", "close": 2.87, "volume": 2486261.0}, {"date": "2025-08-27", "close": 2.8, "volume": 968155.0}, {"date": "2025-08-28", "close": 2.78, "volume": 1228943.0}, {"date": "2025-08-29", "close": 2.72, "volume": 1120720.0}, {"date": "2025-09-02", "close": 2.76, "volume": 1601967.0}, {"date": "2025-09-03", "close": 2.85, "volume": 1407310.0}, {"date": "2025-09-04", "close": 2.75, "volume": 1047032.0}, {"date": "2025-09-05", "close": 2.96, "volume": 2062343.0}, {"date": "2025-09-08", "close": 2.89, "volume": 1270532.0}, {"date": "2025-09-09", "close": 3.08, "volume": 2431886.0}, {"date": "2025-09-10", "close": 3.18, "volume": 1635457.0}, {"date": "2025-09-11", "close": 3.13, "volume": 1031654.0}, {"date": "2025-09-12", "close": 3.09, "volume": 994284.0}, {"date": "2025-09-15", "close": 3.07, "volume": 1019019.0}, {"date": "2025-09-16", "close": 2.9, "volume": 1267827.0}, {"date": "2025-09-17", "close": 2.86, "volume": 753342.0}, {"date": "2025-09-18", "close": 2.92, "volume": 826344.0}, {"date": "2025-09-19", "close": 3.14, "volume": 1206296.0}, {"date": "2025-09-22", "close": 3.08, "volume": 1045764.0}, {"date": "2025-09-23", "close": 3.25, "volume": 3240540.0}, {"date": "2025-09-24", "close": 3.19, "volume": 1681574.0}, {"date": "2025-09-25", "close": 3.16, "volume": 756282.0}, {"date": "2025-09-26", "close": 3.32, "volume": 1271926.0}, {"date": "2025-09-29", "close": 3.43, "volume": 2250066.0}, {"date": "2025-09-30", "close": 3.39, "volume": 1012390.0}, {"date": "2025-10-01", "close": 3.39, "volume": 1092308.0}, {"date": "2025-10-02", "close": 3.32, "volume": 1136162.0}, {"date": "2025-10-03", "close": 3.39, "volume": 1061587.0}, {"date": "2025-10-06", "close": 3.63, "volume": 2715529.0}, {"date": "2025-10-07", "close": 3.56, "volume": 1763335.0}, {"date": "2025-10-08", "close": 3.76, "volume": 2009543.0}, {"date": "2025-10-09", "close": 3.43, "volume": 4327444.0}, {"date": "2025-10-10", "close": 3.45, "volume": 1572730.0}, {"date": "2025-10-13", "close": 3.55, "volume": 1120912.0}, {"date": "2025-10-14", "close": 3.59, "volume": 1822486.0}, {"date": "2025-10-15", "close": 3.71, "volume": 2917965.0}, {"date": "2025-10-16", "close": 3.72, "volume": 4146973.0}, {"date": "2025-10-17", "close": 3.48, "volume": 2409653.0}, {"date": "2025-10-20", "close": 3.65, "volume": 2009462.0}, {"date": "2025-10-21", "close": 3.28, "volume": 2641659.0}, {"date": "2025-10-22", "close": 3.46, "volume": 1823673.0}, {"date": "2025-10-23", "close": 3.47, "volume": 951385.0}, {"date": "2025-10-24", "close": 3.25, "volume": 2622644.0}, {"date": "2025-10-27", "close": 3.08, "volume": 2255713.0}, {"date": "2025-10-28", "close": 2.95, "volume": 2446840.0}, {"date": "2025-10-29", "close": 3.06, "volume": 2453341.0}, {"date": "2025-10-30", "close": 3.07, "volume": 1165777.0}, {"date": "2025-10-31", "close": 3.09, "volume": 1158062.0}, {"date": "2025-11-03", "close": 3.19, "volume": 1358201.0}, {"date": "2025-11-04", "close": 2.92, "volume": 1237619.0}, {"date": "2025-11-05", "close": 3.05, "volume": 1887501.0}, {"date": "2025-11-06", "close": 2.95, "volume": 782964.0}, {"date": "2025-11-07", "close": 3.02, "volume": 639330.0}, {"date": "2025-11-10", "close": 3.23, "volume": 1688370.0}, {"date": "2025-11-11", "close": 3.3, "volume": 1564399.0}, {"date": "2025-11-12", "close": 3.43, "volume": 1419129.0}, {"date": "2025-11-13", "close": 3.28, "volume": 773710.0}, {"date": "2025-11-14", "close": 3.31, "volume": 1489893.0}, {"date": "2025-11-17", "close": 3.16, "volume": 538488.0}, {"date": "2025-11-18", "close": 3.18, "volume": 660465.0}, {"date": "2025-11-19", "close": 3.28, "volume": 1076961.0}, {"date": "2025-11-20", "close": 3.1, "volume": 807926.0}, {"date": "2025-11-21", "close": 3.12, "volume": 1034850.0}, {"date": "2025-11-24", "close": 3.27, "volume": 878835.0}, {"date": "2025-11-25", "close": 3.28, "volume": 1464680.0}, {"date": "2025-11-26", "close": 3.39, "volume": 2414859.0}, {"date": "2025-11-28", "close": 3.53, "volume": 1304269.0}, {"date": "2025-12-01", "close": 3.5, "volume": 1570097.0}, {"date": "2025-12-02", "close": 3.45, "volume": 1515163.0}, {"date": "2025-12-03", "close": 3.53, "volume": 796240.0}, {"date": "2025-12-04", "close": 3.56, "volume": 778663.0}, {"date": "2025-12-05", "close": 3.62, "volume": 919834.0}, {"date": "2025-12-08", "close": 3.57, "volume": 972215.0}, {"date": "2025-12-09", "close": 3.67, "volume": 1321989.0}, {"date": "2025-12-10", "close": 3.7, "volume": 921438.0}, {"date": "2025-12-11", "close": 4.03, "volume": 2070370.0}, {"date": "2025-12-12", "close": 4.06, "volume": 1714396.0}, {"date": "2025-12-15", "close": 3.8, "volume": 1494953.0}, {"date": "2025-12-16", "close": 3.64, "volume": 1241372.0}, {"date": "2025-12-17", "close": 3.65, "volume": 1145760.0}, {"date": "2025-12-18", "close": 3.73, "volume": 1489702.0}, {"date": "2025-12-19", "close": 3.77, "volume": 2722915.0}, {"date": "2025-12-22", "close": 3.68, "volume": 2303091.0}, {"date": "2025-12-23", "close": 3.67, "volume": 1864885.0}, {"date": "2025-12-24", "close": 3.65, "volume": 541289.0}, {"date": "2025-12-26", "close": 3.69, "volume": 771471.0}, {"date": "2025-12-29", "close": 3.54, "volume": 1467465.0}, {"date": "2025-12-30", "close": 3.56, "volume": 872802.0}, {"date": "2025-12-31", "close": 3.49, "volume": 1115622.0}, {"date": "2026-01-02", "close": 3.52, "volume": 1324148.0}, {"date": "2026-01-05", "close": 3.53, "volume": 1149963.0}, {"date": "2026-01-06", "close": 3.59, "volume": 1661174.0}, {"date": "2026-01-07", "close": 3.55, "volume": 926369.0}, {"date": "2026-01-08", "close": 3.56, "volume": 945041.0}, {"date": "2026-01-09", "close": 3.53, "volume": 1172695.0}, {"date": "2026-01-12", "close": 3.71, "volume": 1100034.0}, {"date": "2026-01-13", "close": 3.63, "volume": 1573392.0}, {"date": "2026-01-14", "close": 3.63, "volume": 1332452.0}, {"date": "2026-01-15", "close": 3.51, "volume": 1061335.0}, {"date": "2026-01-16", "close": 3.46, "volume": 1194089.0}, {"date": "2026-01-20", "close": 3.69, "volume": 2120696.0}, {"date": "2026-01-21", "close": 3.6, "volume": 1993601.0}, {"date": "2026-01-22", "close": 3.86, "volume": 2987295.0}, {"date": "2026-01-23", "close": 3.85, "volume": 1755593.0}, {"date": "2026-01-26", "close": 3.85, "volume": 2626311.0}, {"date": "2026-01-27", "close": 3.81, "volume": 9281419.0}, {"date": "2026-01-28", "close": 3.86, "volume": 7157368.0}, {"date": "2026-01-29", "close": 3.87, "volume": 4400293.0}, {"date": "2026-01-30", "close": 3.35, "volume": 4521326.0}, {"date": "2026-02-02", "close": 3.38, "volume": 2365678.0}, {"date": "2026-02-03", "close": 3.52, "volume": 5816293.0}, {"date": "2026-02-04", "close": 3.7, "volume": 3966991.0}, {"date": "2026-02-05", "close": 3.35, "volume": 2860853.0}, {"date": "2026-02-06", "close": 3.63, "volume": 2698116.0}, {"date": "2026-02-09", "close": 3.92, "volume": 3943261.0}, {"date": "2026-02-10", "close": 3.94, "volume": 2400183.0}, {"date": "2026-02-11", "close": 4.01, "volume": 3455522.0}, {"date": "2026-02-12", "close": 3.76, "volume": 3300197.0}, {"date": "2026-02-13", "close": 3.7, "volume": 3621631.0}, {"date": "2026-02-17", "close": 3.56, "volume": 1889401.0}, {"date": "2026-02-18", "close": 3.64, "volume": 2240372.0}, {"date": "2026-02-19", "close": 3.74, "volume": 1612466.0}, {"date": "2026-02-20", "close": 3.74, "volume": 1984926.0}, {"date": "2026-02-23", "close": 3.86, "volume": 2160127.0}, {"date": "2026-02-24", "close": 4.19, "volume": 3652485.0}, {"date": "2026-02-25", "close": 4.35, "volume": 2693299.0}, {"date": "2026-02-26", "close": 4.59, "volume": 2859677.0}, {"date": "2026-02-27", "close": 4.76, "volume": 2678542.0}, {"date": "2026-03-02", "close": 4.78, "volume": 3093567.0}, {"date": "2026-03-03", "close": 4.56, "volume": 3367624.0}, {"date": "2026-03-04", "close": 4.46, "volume": 2311067.0}, {"date": "2026-03-05", "close": 4.28, "volume": 3159008.0}, {"date": "2026-03-06", "close": 4.3, "volume": 2493962.0}, {"date": "2026-03-09", "close": 4.25, "volume": 3410338.0}, {"date": "2026-03-10", "close": 4.46, "volume": 3396907.0}, {"date": "2026-03-11", "close": 4.26, "volume": 2348196.0}, {"date": "2026-03-12", "close": 4.0, "volume": 2354068.0}, {"date": "2026-03-13", "close": 3.7, "volume": 2885277.0}, {"date": "2026-03-16", "close": 3.65, "volume": 3484553.0}, {"date": "2026-03-17", "close": 3.61, "volume": 2422105.0}, {"date": "2026-03-18", "close": 3.36, "volume": 4306384.0}, {"date": "2026-03-19", "close": 3.05, "volume": 5012069.0}, {"date": "2026-03-20", "close": 2.83, "volume": 9440226.0}, {"date": "2026-03-23", "close": 2.95, "volume": 3432290.0}, {"date": "2026-03-24", "close": 2.96, "volume": 2318591.0}, {"date": "2026-03-25", "close": 2.98, "volume": 2554530.0}, {"date": "2026-03-26", "close": 2.86, "volume": 1704511.0}, {"date": "2026-03-27", "close": 2.93, "volume": 2139600.0}, {"date": "2026-03-30", "close": 3.03, "volume": 2299554.0}, {"date": "2026-03-31", "close": 3.25, "volume": 2133938.0}, {"date": "2026-04-01", "close": 3.33, "volume": 2388367.0}, {"date": "2026-04-02", "close": 3.29, "volume": 2367990.0}, {"date": "2026-04-06", "close": 3.27, "volume": 1158246.0}, {"date": "2026-04-07", "close": 3.3, "volume": 1434995.0}, {"date": "2026-04-08", "close": 3.31, "volume": 1755687.0}, {"date": "2026-04-09", "close": 3.28, "volume": 1053217.0}, {"date": "2026-04-10", "close": 3.3, "volume": 1141044.0}, {"date": "2026-04-13", "close": 3.36, "volume": 1004033.0}, {"date": "2026-04-14", "close": 3.43, "volume": 1387534.0}, {"date": "2026-04-15", "close": 3.35, "volume": 1428418.0}, {"date": "2026-04-16", "close": 3.37, "volume": 1583715.0}, {"date": "2026-04-17", "close": 3.65, "volume": 2222617.0}, {"date": "2026-04-20", "close": 3.76, "volume": 2310714.0}, {"date": "2026-04-21", "close": 3.47, "volume": 1828902.0}, {"date": "2026-04-22", "close": 3.49, "volume": 1523756.0}, {"date": "2026-04-23", "close": 3.37, "volume": 2664058.0}, {"date": "2026-04-24", "close": 3.23, "volume": 2011613.0}, {"date": "2026-04-27", "close": 3.18, "volume": 1195004.0}, {"date": "2026-04-28", "close": 3.05, "volume": 2200773.0}, {"date": "2026-04-29", "close": 2.95, "volume": 1312207.0}, {"date": "2026-04-30", "close": 2.99, "volume": 1287147.0}, {"date": "2026-05-01", "close": 2.97, "volume": 1016833.0}, {"date": "2026-05-04", "close": 2.94, "volume": 1023197.0}, {"date": "2026-05-05", "close": 3.15, "volume": 1223726.0}, {"date": "2026-05-06", "close": 3.27, "volume": 1626532.0}, {"date": "2026-05-07", "close": 3.3, "volume": 1029881.0}, {"date": "2026-05-08", "close": 3.28, "volume": 1438714.0}, {"date": "2026-05-11", "close": 3.38, "volume": 1214669.0}, {"date": "2026-05-12", "close": 3.41, "volume": 1268842.0}, {"date": "2026-05-13", "close": 3.39, "volume": 816384.0}, {"date": "2026-05-14", "close": 3.33, "volume": 896755.0}, {"date": "2026-05-15", "close": 3.05, "volume": 1814879.0}, {"date": "2026-05-18", "close": 2.92, "volume": 1456161.0}, {"date": "2026-05-19", "close": 2.86, "volume": 1785226.0}, {"date": "2026-05-20", "close": 2.94, "volume": 1414115.0}, {"date": "2026-05-21", "close": 2.73, "volume": 64460780.0}, {"date": "2026-05-22", "close": 2.69, "volume": 4686846.0}, {"date": "2026-05-26", "close": 2.78, "volume": 5162101.0}, {"date": "2026-05-27", "close": 2.65, "volume": 3668935.0}, {"date": "2026-05-28", "close": 2.73, "volume": 2572097.0}, {"date": "2026-05-29", "close": 2.8, "volume": 3947703.0}, {"date": "2026-06-01", "close": 2.72, "volume": 1771566.0}, {"date": "2026-06-02", "close": 2.75, "volume": 4375718.0}, {"date": "2026-06-03", "close": 2.62, "volume": 1750968.0}, {"date": "2026-06-04", "close": 2.68, "volume": 1481031.0}, {"date": "2026-06-05", "close": 2.47, "volume": 3768805.0}, {"date": "2026-06-08", "close": 2.47, "volume": 2183277.0}, {"date": "2026-06-09", "close": 2.44, "volume": 3414354.0}, {"date": "2026-06-10", "close": 2.41, "volume": 2904768.0}, {"date": "2026-06-11", "close": 2.5, "volume": 1761765.0}, {"date": "2026-06-12", "close": 2.6, "volume": 2120613.0}, {"date": "2026-06-15", "close": 2.72, "volume": 2188590.0}, {"date": "2026-06-16", "close": 2.78, "volume": 2021595.0}, {"date": "2026-06-17", "close": 2.71, "volume": 2096330.0}, {"date": "2026-06-18", "close": 2.65, "volume": 4096507.0}, {"date": "2026-06-22", "close": 2.55, "volume": 4378114.0}, {"date": "2026-06-23", "close": 2.46, "volume": 4379725.0}, {"date": "2026-06-24", "close": 2.36, "volume": 2493584.0}, {"date": "2026-06-25", "close": 2.4, "volume": 3013721.0}, {"date": "2026-06-26", "close": 2.4, "volume": 1215069.0}, {"date": "2026-06-29", "close": 2.43, "volume": 1374776.0}, {"date": "2026-06-30", "close": 2.46, "volume": 5514966.0}, {"date": "2026-07-01", "close": 2.49, "volume": 1949316.0}, {"date": "2026-07-02", "close": 2.57, "volume": 2835140.0}, {"date": "2026-07-06", "close": 2.58, "volume": 2753420.0}, {"date": "2026-07-07", "close": 2.43, "volume": 2331258.0}, {"date": "2026-07-08", "close": 2.38, "volume": 2449137.0}, {"date": "2026-07-09", "close": 2.48, "volume": 1744207.0}, {"date": "2026-07-10", "close": 2.44, "volume": 1111710.0}, {"date": "2026-07-13", "close": 2.35, "volume": 1281570.0}, {"date": "2026-07-14", "close": 2.38, "volume": 1275407.0}, {"date": "2026-07-15", "close": 2.38, "volume": 2718445.0}, {"date": "2026-07-16", "close": 2.25, "volume": 2785208.0}, {"date": "2026-07-17", "close": 2.27, "volume": 2814849.0}, {"date": "2026-07-20", "close": 2.24, "volume": 1373353.0}, {"date": "2026-07-21", "close": 2.52, "volume": 1770084.0}, {"date": "2026-07-22", "close": 2.25, "volume": 6086509.0}, {"date": "2026-07-23", "close": 2.28, "volume": 1512166.0}, {"date": "2026-07-24", "close": 2.26, "volume": 1011736.0}], "refreshing": true}