{"ticker": "OGI", "overview": {"name": "Organigram Global Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "OGI", "has_prices": true, "as_of": "2026-07-24", "last": 0.9347, "prev_close": 0.9196, "change": 0.015100000000000002, "change_pct": 0.016420182688125274, "session_volume": 198044.0, "vwap_5": 0.9286570021524697, "vwap_20": 0.9490268354849436, "vwap_60": 1.0886928242469103, "vwap_250": 1.5541073309068416, "high_52w": 2.11, "low_52w": 0.8712, "avg_volume_20": 412621.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-160395", "src": "13DG", "ticker": "OGI", "cik": "1620737", "company": "ORGANIGRAM GLOBAL INC.", "company_raw": "ORGANIGRAM GLOBAL INC.", "who": "BT DE Investments Inc.", "who_key": "BT DE Investments Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BT DE Investments Inc. adjusts its stake in OGI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1848200/0001193125-26-160395-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287502}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-160395", "src": "13DG", "ticker": "OGI", "cik": "1620737", "company": "ORGANIGRAM GLOBAL INC.", "company_raw": "ORGANIGRAM GLOBAL INC.", "who": "BT DE Investments Inc.", "who_key": "BT DE Investments Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BT DE Investments Inc. adjusts its stake in OGI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1848200/0001193125-26-160395-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287502}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Organigram Global Inc. - Common Shares", "new_value": "ORGANIGRAM GLOBAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001620737", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001620737", "applied": 1, "detected_at": "2026-10-26T18:52:06.181156"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.84, "volume": 1258969.0}, {"date": "2021-07-28", "close": 10.92, "volume": 2340937.0}, {"date": "2021-07-29", "close": 10.6, "volume": 1256439.0}, {"date": "2021-07-30", "close": 10.48, "volume": 725910.0}, {"date": "2021-08-02", "close": 10.36, "volume": 538172.0}, {"date": "2021-08-03", "close": 10.32, "volume": 1054900.0}, {"date": "2021-08-04", "close": 9.96, "volume": 1453154.0}, {"date": "2021-08-05", "close": 10.68, "volume": 1514210.0}, {"date": "2021-08-06", "close": 10.76, "volume": 900477.0}, {"date": "2021-08-09", "close": 10.96, "volume": 1030964.0}, {"date": "2021-08-10", "close": 10.92, "volume": 1383768.0}, {"date": "2021-08-11", "close": 10.76, "volume": 867966.0}, {"date": "2021-08-12", "close": 10.72, "volume": 706482.0}, {"date": "2021-08-13", "close": 11.6, "volume": 2617120.0}, {"date": "2021-08-16", "close": 9.92, "volume": 2410534.0}, {"date": "2021-08-17", "close": 9.84, "volume": 1276756.0}, {"date": "2021-08-18", "close": 9.76, "volume": 1749969.0}, {"date": "2021-08-19", "close": 9.4, "volume": 1526785.0}, {"date": "2021-08-20", "close": 9.44, "volume": 1093250.0}, {"date": "2021-08-23", "close": 10.16, "volume": 1447817.0}, {"date": "2021-08-24", "close": 10.6, "volume": 1588802.0}, {"date": "2021-08-25", "close": 10.36, "volume": 1935055.0}, {"date": "2021-08-26", "close": 10.2, "volume": 1810899.0}, {"date": "2021-08-27", "close": 10.48, "volume": 1335554.0}, {"date": "2021-08-30", "close": 10.32, "volume": 1118808.0}, {"date": "2021-08-31", "close": 10.68, "volume": 1324042.0}, {"date": "2021-09-01", "close": 10.44, "volume": 1151729.0}, {"date": "2021-09-02", "close": 10.96, "volume": 1354595.0}, {"date": "2021-09-03", "close": 10.6, "volume": 1058901.0}, {"date": "2021-09-07", "close": 10.44, "volume": 1439171.0}, {"date": "2021-09-08", "close": 10.16, "volume": 1334979.0}, {"date": "2021-09-09", "close": 10.2, "volume": 1300703.0}, {"date": "2021-09-10", "close": 9.84, "volume": 1334197.0}, {"date": "2021-09-13", "close": 9.88, "volume": 938347.0}, {"date": "2021-09-14", "close": 9.6, "volume": 839180.0}, {"date": "2021-09-15", "close": 9.68, "volume": 1246387.0}, {"date": "2021-09-16", "close": 9.6, "volume": 1069825.0}, {"date": "2021-09-17", "close": 9.6, "volume": 1603231.0}, {"date": "2021-09-20", "close": 9.28, "volume": 1508984.0}, {"date": "2021-09-21", "close": 9.28, "volume": 1350009.0}, {"date": "2021-09-22", "close": 9.64, "volume": 1361287.0}, {"date": "2021-09-23", "close": 10.0, "volume": 1588609.0}, {"date": "2021-09-24", "close": 9.68, "volume": 736140.0}, {"date": "2021-09-27", "close": 9.84, "volume": 1348450.0}, {"date": "2021-09-28", "close": 9.52, "volume": 1583044.0}, {"date": "2021-09-29", "close": 9.24, "volume": 1246466.0}, {"date": "2021-09-30", "close": 9.2, "volume": 1184342.0}, {"date": "2021-10-01", "close": 9.08, "volume": 1411415.0}, {"date": "2021-10-04", "close": 8.8, "volume": 1393440.0}, {"date": "2021-10-05", "close": 9.16, "volume": 1144478.0}, {"date": "2021-10-06", "close": 9.2, "volume": 913198.0}, {"date": "2021-10-07", "close": 9.12, "volume": 1363103.0}, {"date": "2021-10-08", "close": 9.0, "volume": 893953.0}, {"date": "2021-10-11", "close": 8.88, "volume": 811997.0}, {"date": "2021-10-12", "close": 8.96, "volume": 896881.0}, {"date": "2021-10-13", "close": 9.0, "volume": 728919.0}, {"date": "2021-10-14", "close": 9.2, "volume": 1433672.0}, {"date": "2021-10-15", "close": 8.96, "volume": 952285.0}, {"date": "2021-10-18", "close": 8.84, "volume": 1099754.0}, {"date": "2021-10-19", "close": 9.44, "volume": 2264581.0}, {"date": "2021-10-20", "close": 9.52, "volume": 1849127.0}, {"date": "2021-10-21", "close": 9.76, "volume": 1886553.0}, {"date": "2021-10-22", "close": 9.36, "volume": 1321154.0}, {"date": "2021-10-25", "close": 9.28, "volume": 1572716.0}, {"date": "2021-10-26", "close": 9.08, "volume": 1710731.0}, {"date": "2021-10-27", "close": 8.96, "volume": 975834.0}, {"date": "2021-10-28", "close": 9.08, "volume": 1252966.0}, {"date": "2021-10-29", "close": 8.84, "volume": 1464752.0}, {"date": "2021-11-01", "close": 9.2, "volume": 1504007.0}, {"date": "2021-11-02", "close": 9.08, "volume": 1022204.0}, {"date": "2021-11-03", "close": 9.32, "volume": 978051.0}, {"date": "2021-11-04", "close": 9.24, "volume": 1088907.0}, {"date": "2021-11-05", "close": 9.12, "volume": 1915670.0}, {"date": "2021-11-08", "close": 9.92, "volume": 3433588.0}, {"date": "2021-11-09", "close": 9.36, "volume": 3410263.0}, {"date": "2021-11-10", "close": 8.96, "volume": 3111088.0}, {"date": "2021-11-11", "close": 8.84, "volume": 3157848.0}, {"date": "2021-11-12", "close": 9.32, "volume": 6977725.0}, {"date": "2021-11-15", "close": 9.52, "volume": 4395398.0}, {"date": "2021-11-16", "close": 9.4, "volume": 2241142.0}, {"date": "2021-11-17", "close": 8.88, "volume": 2163890.0}, {"date": "2021-11-18", "close": 8.06, "volume": 3197123.0}, {"date": "2021-11-19", "close": 8.0, "volume": 1850107.0}, {"date": "2021-11-22", "close": 7.44, "volume": 3538445.0}, {"date": "2021-11-23", "close": 8.12, "volume": 3577055.0}, {"date": "2021-11-24", "close": 8.64, "volume": 2014809.0}, {"date": "2021-11-26", "close": 8.64, "volume": 1437800.0}, {"date": "2021-11-29", "close": 8.04, "volume": 2228458.0}, {"date": "2021-11-30", "close": 8.16, "volume": 2058529.0}, {"date": "2021-12-01", "close": 7.6, "volume": 2064866.0}, {"date": "2021-12-02", "close": 7.8, "volume": 1545584.0}, {"date": "2021-12-03", "close": 7.28, "volume": 2110526.0}, {"date": "2021-12-06", "close": 7.48, "volume": 2601875.0}, {"date": "2021-12-07", "close": 8.0, "volume": 1968467.0}, {"date": "2021-12-08", "close": 8.28, "volume": 1869121.0}, {"date": "2021-12-09", "close": 8.12, "volume": 1001888.0}, {"date": "2021-12-10", "close": 7.72, "volume": 940813.0}, {"date": "2021-12-13", "close": 7.56, "volume": 1447704.0}, {"date": "2021-12-14", "close": 7.2, "volume": 1848090.0}, {"date": "2021-12-15", "close": 7.28, "volume": 1516828.0}, {"date": "2021-12-16", "close": 7.24, "volume": 1675179.0}, {"date": "2021-12-17", "close": 7.6, "volume": 1642895.0}, {"date": "2021-12-20", "close": 7.36, "volume": 1959061.0}, {"date": "2021-12-21", "close": 7.84, "volume": 2035625.0}, {"date": "2021-12-22", "close": 7.8, "volume": 1678514.0}, {"date": "2021-12-23", "close": 7.4, "volume": 1167761.0}, {"date": "2021-12-27", "close": 7.76, "volume": 545540.0}, {"date": "2021-12-28", "close": 7.4, "volume": 781232.0}, {"date": "2021-12-29", "close": 7.12, "volume": 1660549.0}, {"date": "2021-12-30", "close": 7.12, "volume": 1634415.0}, {"date": "2021-12-31", "close": 7.0, "volume": 1082407.0}, {"date": "2022-01-03", "close": 7.32, "volume": 1258446.0}, {"date": "2022-01-04", "close": 6.88, "volume": 1509352.0}, {"date": "2022-01-05", "close": 6.56, "volume": 1497148.0}, {"date": "2022-01-06", "close": 6.4, "volume": 1796321.0}, {"date": "2022-01-07", "close": 6.48, "volume": 1463306.0}, {"date": "2022-01-10", "close": 6.92, "volume": 2479650.0}, {"date": "2022-01-11", "close": 6.96, "volume": 2493069.0}, {"date": "2022-01-12", "close": 6.84, "volume": 1529031.0}, {"date": "2022-01-13", "close": 6.64, "volume": 1280501.0}, {"date": "2022-01-14", "close": 6.56, "volume": 1158691.0}, {"date": "2022-01-18", "close": 6.2, "volume": 1133205.0}, {"date": "2022-01-19", "close": 6.16, "volume": 1199922.0}, {"date": "2022-01-20", "close": 6.08, "volume": 1058362.0}, {"date": "2022-01-21", "close": 5.76, "volume": 1708133.0}, {"date": "2022-01-24", "close": 5.84, "volume": 1810832.0}, {"date": "2022-01-25", "close": 5.6, "volume": 1166627.0}, {"date": "2022-01-26", "close": 5.48, "volume": 1155407.0}, {"date": "2022-01-27", "close": 5.24, "volume": 1055865.0}, {"date": "2022-01-28", "close": 5.6, "volume": 1526193.0}, {"date": "2022-01-31", "close": 5.96, "volume": 1519668.0}, {"date": "2022-02-01", "close": 6.44, "volume": 1488347.0}, {"date": "2022-02-02", "close": 6.12, "volume": 877121.0}, {"date": "2022-02-03", "close": 5.8, "volume": 806632.0}, {"date": "2022-02-04", "close": 6.08, "volume": 766889.0}, {"date": "2022-02-07", "close": 6.2, "volume": 803362.0}, {"date": "2022-02-08", "close": 6.32, "volume": 800091.0}, {"date": "2022-02-09", "close": 6.68, "volume": 1362107.0}, {"date": "2022-02-10", "close": 6.64, "volume": 1344683.0}, {"date": "2022-02-11", "close": 6.88, "volume": 2458566.0}, {"date": "2022-02-14", "close": 6.4, "volume": 1429779.0}, {"date": "2022-02-15", "close": 6.84, "volume": 1540777.0}, {"date": "2022-02-16", "close": 6.72, "volume": 1293755.0}, {"date": "2022-02-17", "close": 6.4, "volume": 659074.0}, {"date": "2022-02-18", "close": 6.12, "volume": 865831.0}, {"date": "2022-02-22", "close": 5.84, "volume": 1032722.0}, {"date": "2022-02-23", "close": 5.6, "volume": 801240.0}, {"date": "2022-02-24", "close": 5.92, "volume": 1037743.0}, {"date": "2022-02-25", "close": 5.96, "volume": 618049.0}, {"date": "2022-02-28", "close": 5.96, "volume": 1031175.0}, {"date": "2022-03-01", "close": 5.88, "volume": 645566.0}, {"date": "2022-03-02", "close": 5.88, "volume": 661782.0}, {"date": "2022-03-03", "close": 5.64, "volume": 785320.0}, {"date": "2022-03-04", "close": 5.52, "volume": 668670.0}, {"date": "2022-03-07", "close": 5.24, "volume": 899664.0}, {"date": "2022-03-08", "close": 5.44, "volume": 955766.0}, {"date": "2022-03-09", "close": 5.72, "volume": 744313.0}, {"date": "2022-03-10", "close": 5.6, "volume": 601659.0}, {"date": "2022-03-11", "close": 5.36, "volume": 490334.0}, {"date": "2022-03-14", "close": 5.2, "volume": 1041882.0}, {"date": "2022-03-15", "close": 5.48, "volume": 834251.0}, {"date": "2022-03-16", "close": 5.68, "volume": 1424610.0}, {"date": "2022-03-17", "close": 5.96, "volume": 1041957.0}, {"date": "2022-03-18", "close": 6.08, "volume": 1174567.0}, {"date": "2022-03-21", "close": 5.96, "volume": 1168259.0}, {"date": "2022-03-22", "close": 6.28, "volume": 886587.0}, {"date": "2022-03-23", "close": 6.08, "volume": 1806396.0}, {"date": "2022-03-24", "close": 6.68, "volume": 2731243.0}, {"date": "2022-03-25", "close": 7.04, "volume": 3352883.0}, {"date": "2022-03-28", "close": 6.8, "volume": 1953773.0}, {"date": "2022-03-29", "close": 7.08, "volume": 2053575.0}, {"date": "2022-03-30", "close": 6.92, "volume": 2589445.0}, {"date": "2022-03-31", "close": 6.64, "volume": 1512614.0}, {"date": "2022-04-01", "close": 6.72, "volume": 2351903.0}, {"date": "2022-04-04", "close": 6.92, "volume": 1640745.0}, {"date": "2022-04-05", "close": 6.64, "volume": 1244082.0}, {"date": "2022-04-06", "close": 6.44, "volume": 2195740.0}, {"date": "2022-04-07", "close": 6.04, "volume": 1231371.0}, {"date": "2022-04-08", "close": 5.92, "volume": 869686.0}, {"date": "2022-04-11", "close": 5.96, "volume": 1536298.0}, {"date": "2022-04-12", "close": 6.6, "volume": 2305087.0}, {"date": "2022-04-13", "close": 7.24, "volume": 1257381.0}, {"date": "2022-04-14", "close": 6.96, "volume": 1258188.0}, {"date": "2022-04-18", "close": 6.52, "volume": 1051648.0}, {"date": "2022-04-19", "close": 6.4, "volume": 1005571.0}, {"date": "2022-04-20", "close": 6.32, "volume": 979786.0}, {"date": "2022-04-21", "close": 6.08, "volume": 1250878.0}, {"date": "2022-04-22", "close": 5.84, "volume": 1224248.0}, {"date": "2022-04-25", "close": 5.72, "volume": 1028053.0}, {"date": "2022-04-26", "close": 5.6, "volume": 1823964.0}, {"date": "2022-04-27", "close": 5.6, "volume": 1642288.0}, {"date": "2022-04-28", "close": 5.72, "volume": 1422224.0}, {"date": "2022-04-29", "close": 5.64, "volume": 854819.0}, {"date": "2022-05-02", "close": 5.96, "volume": 2069975.0}, {"date": "2022-05-03", "close": 5.76, "volume": 1681698.0}, {"date": "2022-05-04", "close": 5.92, "volume": 1753146.0}, {"date": "2022-05-05", "close": 5.48, "volume": 1327947.0}, {"date": "2022-05-06", "close": 5.36, "volume": 1654777.0}, {"date": "2022-05-09", "close": 4.92, "volume": 1459335.0}, {"date": "2022-05-10", "close": 4.96, "volume": 2579413.0}, {"date": "2022-05-11", "close": 4.56, "volume": 1422678.0}, {"date": "2022-05-12", "close": 4.6, "volume": 1947272.0}, {"date": "2022-05-13", "close": 4.92, "volume": 2728135.0}, {"date": "2022-05-16", "close": 5.12, "volume": 2254341.0}, {"date": "2022-05-17", "close": 5.32, "volume": 1299434.0}, {"date": "2022-05-18", "close": 4.84, "volume": 1324865.0}, {"date": "2022-05-19", "close": 5.0, "volume": 872819.0}, {"date": "2022-05-20", "close": 4.84, "volume": 1167074.0}, {"date": "2022-05-23", "close": 4.6, "volume": 1264233.0}, {"date": "2022-05-24", "close": 4.56, "volume": 1155289.0}, {"date": "2022-05-25", "close": 4.6, "volume": 1362175.0}, {"date": "2022-05-26", "close": 4.84, "volume": 915317.0}, {"date": "2022-05-27", "close": 4.64, "volume": 1178834.0}, {"date": "2022-05-31", "close": 4.6, "volume": 986696.0}, {"date": "2022-06-01", "close": 4.44, "volume": 821676.0}, {"date": "2022-06-02", "close": 4.52, "volume": 1176253.0}, {"date": "2022-06-03", "close": 4.48, "volume": 832330.0}, {"date": "2022-06-06", "close": 4.32, "volume": 862180.0}, {"date": "2022-06-07", "close": 4.56, "volume": 595912.0}, {"date": "2022-06-08", "close": 4.56, "volume": 655238.0}, {"date": "2022-06-09", "close": 4.32, "volume": 733811.0}, {"date": "2022-06-10", "close": 4.2, "volume": 785920.0}, {"date": "2022-06-13", "close": 3.7604, "volume": 673653.0}, {"date": "2022-06-14", "close": 3.73, "volume": 512089.0}, {"date": "2022-06-15", "close": 3.9068, "volume": 501627.0}, {"date": "2022-06-16", "close": 3.6748, "volume": 428882.0}, {"date": "2022-06-17", "close": 3.7648, "volume": 216348.0}, {"date": "2022-06-21", "close": 3.7592, "volume": 298880.0}, {"date": "2022-06-22", "close": 3.7216, "volume": 244681.0}, {"date": "2022-06-23", "close": 3.9436, "volume": 312272.0}, {"date": "2022-06-24", "close": 4.24, "volume": 719690.0}, {"date": "2022-06-27", "close": 4.36, "volume": 459750.0}, {"date": "2022-06-28", "close": 4.04, "volume": 513218.0}, {"date": "2022-06-29", "close": 3.88, "volume": 403810.0}, {"date": "2022-06-30", "close": 3.7608, "volume": 171783.0}, {"date": "2022-07-01", "close": 3.7608, "volume": 101888.0}, {"date": "2022-07-05", "close": 3.8184, "volume": 202539.0}, {"date": "2022-07-06", "close": 4.0, "volume": 284306.0}, {"date": "2022-07-07", "close": 4.2, "volume": 398203.0}, {"date": "2022-07-08", "close": 4.2, "volume": 369914.0}, {"date": "2022-07-11", "close": 4.08, "volume": 327992.0}, {"date": "2022-07-12", "close": 4.28, "volume": 340958.0}, {"date": "2022-07-13", "close": 4.32, "volume": 643501.0}, {"date": "2022-07-14", "close": 4.2, "volume": 1520088.0}, {"date": "2022-07-15", "close": 4.06, "volume": 446689.0}, {"date": "2022-07-18", "close": 4.24, "volume": 1228385.0}, {"date": "2022-07-19", "close": 4.32, "volume": 656520.0}, {"date": "2022-07-20", "close": 4.64, "volume": 1530260.0}, {"date": "2022-07-21", "close": 4.44, "volume": 540446.0}, {"date": "2022-07-22", "close": 4.2, "volume": 835195.0}, {"date": "2022-07-25", "close": 4.16, "volume": 833066.0}, {"date": "2022-07-26", "close": 4.04, "volume": 171355.0}, {"date": "2022-07-27", "close": 4.08, "volume": 158610.0}, {"date": "2022-07-28", "close": 4.24, "volume": 359605.0}, {"date": "2022-07-29", "close": 4.28, "volume": 389574.0}, {"date": "2022-08-01", "close": 4.28, "volume": 293927.0}, {"date": "2022-08-02", "close": 4.52, "volume": 525237.0}, {"date": "2022-08-03", "close": 4.52, "volume": 234978.0}, {"date": "2022-08-04", "close": 4.4, "volume": 326652.0}, {"date": "2022-08-05", "close": 4.44, "volume": 249433.0}, {"date": "2022-08-08", "close": 4.76, "volume": 855919.0}, {"date": "2022-08-09", "close": 4.36, "volume": 351147.0}, {"date": "2022-08-10", "close": 4.52, "volume": 353964.0}, {"date": "2022-08-11", "close": 4.44, "volume": 516900.0}, {"date": "2022-08-12", "close": 4.72, "volume": 283850.0}, {"date": "2022-08-15", "close": 4.96, "volume": 1127184.0}, {"date": "2022-08-16", "close": 4.76, "volume": 729772.0}, {"date": "2022-08-17", "close": 4.56, "volume": 704534.0}, {"date": "2022-08-18", "close": 4.4, "volume": 491841.0}, {"date": "2022-08-19", "close": 4.12, "volume": 1120848.0}, {"date": "2022-08-22", "close": 4.12, "volume": 523025.0}, {"date": "2022-08-23", "close": 4.12, "volume": 510649.0}, {"date": "2022-08-24", "close": 4.36, "volume": 510639.0}, {"date": "2022-08-25", "close": 4.56, "volume": 640820.0}, {"date": "2022-08-26", "close": 4.36, "volume": 431051.0}, {"date": "2022-08-29", "close": 4.44, "volume": 226214.0}, {"date": "2022-08-30", "close": 4.2, "volume": 248501.0}, {"date": "2022-08-31", "close": 4.28, "volume": 208314.0}, {"date": "2022-09-01", "close": 4.16, "volume": 243452.0}, {"date": "2022-09-02", "close": 4.12, "volume": 244701.0}, {"date": "2022-09-06", "close": 4.04, "volume": 224246.0}, {"date": "2022-09-07", "close": 4.04, "volume": 272232.0}, {"date": "2022-09-08", "close": 4.16, "volume": 193444.0}, {"date": "2022-09-09", "close": 4.24, "volume": 304855.0}, {"date": "2022-09-12", "close": 4.4, "volume": 206580.0}, {"date": "2022-09-13", "close": 4.12, "volume": 156884.0}, {"date": "2022-09-14", "close": 4.12, "volume": 314493.0}, {"date": "2022-09-15", "close": 4.12, "volume": 240781.0}, {"date": "2022-09-16", "close": 4.0, "volume": 274761.0}, {"date": "2022-09-19", "close": 4.0, "volume": 409989.0}, {"date": "2022-09-20", "close": 3.8464, "volume": 210082.0}, {"date": "2022-09-21", "close": 3.7888, "volume": 193104.0}, {"date": "2022-09-22", "close": 3.6, "volume": 275218.0}, {"date": "2022-09-23", "close": 3.5656, "volume": 310068.0}, {"date": "2022-09-26", "close": 3.4996, "volume": 205014.0}, {"date": "2022-09-27", "close": 3.5796, "volume": 175946.0}, {"date": "2022-09-28", "close": 3.7352, "volume": 221861.0}, {"date": "2022-09-29", "close": 3.6236, "volume": 110223.0}, {"date": "2022-09-30", "close": 3.4864, "volume": 134775.0}, {"date": "2022-10-03", "close": 3.6, "volume": 173086.0}, {"date": "2022-10-04", "close": 3.706, "volume": 169687.0}, {"date": "2022-10-05", "close": 3.6196, "volume": 98532.0}, {"date": "2022-10-06", "close": 4.24, "volume": 938489.0}, {"date": "2022-10-07", "close": 3.6304, "volume": 1092326.0}, {"date": "2022-10-10", "close": 3.6304, "volume": 245195.0}, {"date": "2022-10-11", "close": 3.5352, "volume": 251026.0}, {"date": "2022-10-12", "close": 3.5412, "volume": 207757.0}, {"date": "2022-10-13", "close": 3.6528, "volume": 356734.0}, {"date": "2022-10-14", "close": 3.6168, "volume": 171699.0}, {"date": "2022-10-17", "close": 3.6736, "volume": 250398.0}, {"date": "2022-10-18", "close": 3.684, "volume": 108489.0}, {"date": "2022-10-19", "close": 3.5352, "volume": 154820.0}, {"date": "2022-10-20", "close": 3.5476, "volume": 199818.0}, {"date": "2022-10-21", "close": 3.5832, "volume": 122853.0}, {"date": "2022-10-24", "close": 3.464, "volume": 153681.0}, {"date": "2022-10-25", "close": 3.7196, "volume": 289999.0}, {"date": "2022-10-26", "close": 3.8804, "volume": 255915.0}, {"date": "2022-10-27", "close": 3.8112, "volume": 136625.0}, {"date": "2022-10-28", "close": 3.8928, "volume": 125319.0}, {"date": "2022-10-31", "close": 4.08, "volume": 443562.0}, {"date": "2022-11-01", "close": 4.04, "volume": 223546.0}, {"date": "2022-11-02", "close": 3.7688, "volume": 498597.0}, {"date": "2022-11-03", "close": 3.8908, "volume": 133035.0}, {"date": "2022-11-04", "close": 3.8952, "volume": 118209.0}, {"date": "2022-11-07", "close": 3.852, "volume": 108428.0}, {"date": "2022-11-08", "close": 3.7604, "volume": 238275.0}, {"date": "2022-11-09", "close": 3.6088, "volume": 219043.0}, {"date": "2022-11-10", "close": 3.8392, "volume": 226876.0}, {"date": "2022-11-11", "close": 3.94, "volume": 308863.0}, {"date": "2022-11-14", "close": 4.08, "volume": 359608.0}, {"date": "2022-11-15", "close": 4.08, "volume": 200613.0}, {"date": "2022-11-16", "close": 4.0, "volume": 112990.0}, {"date": "2022-11-17", "close": 4.08, "volume": 330543.0}, {"date": "2022-11-18", "close": 4.24, "volume": 308615.0}, {"date": "2022-11-21", "close": 4.12, "volume": 188389.0}, {"date": "2022-11-22", "close": 4.0, "volume": 139199.0}, {"date": "2022-11-23", "close": 4.08, "volume": 245825.0}, {"date": "2022-11-25", "close": 4.0, "volume": 122384.0}, {"date": "2022-11-28", "close": 3.96, "volume": 381405.0}, {"date": "2022-11-29", "close": 4.0, "volume": 472877.0}, {"date": "2022-11-30", "close": 4.12, "volume": 233090.0}, {"date": "2022-12-01", "close": 4.4, "volume": 762520.0}, {"date": "2022-12-02", "close": 4.76, "volume": 941662.0}, {"date": "2022-12-05", "close": 4.6, "volume": 673351.0}, {"date": "2022-12-06", "close": 4.04, "volume": 700744.0}, {"date": "2022-12-07", "close": 3.9604, "volume": 350424.0}, {"date": "2022-12-08", "close": 3.8532, "volume": 245762.0}, {"date": "2022-12-09", "close": 3.72, "volume": 479962.0}, {"date": "2022-12-12", "close": 3.748, "volume": 212564.0}, {"date": "2022-12-13", "close": 3.71, "volume": 215496.0}, {"date": "2022-12-14", "close": 3.6956, "volume": 242154.0}, {"date": "2022-12-15", "close": 3.56, "volume": 212306.0}, {"date": "2022-12-16", "close": 3.5796, "volume": 402823.0}, {"date": "2022-12-19", "close": 3.384, "volume": 260481.0}, {"date": "2022-12-20", "close": 3.2408, "volume": 226091.0}, {"date": "2022-12-21", "close": 3.3384, "volume": 311933.0}, {"date": "2022-12-22", "close": 3.1908, "volume": 268660.0}, {"date": "2022-12-23", "close": 2.8032, "volume": 221766.0}, {"date": "2022-12-27", "close": 2.8032, "volume": 685375.0}, {"date": "2022-12-28", "close": 2.84, "volume": 376007.0}, {"date": "2022-12-29", "close": 3.0068, "volume": 247779.0}, {"date": "2022-12-30", "close": 3.2, "volume": 324422.0}, {"date": "2023-01-03", "close": 3.0968, "volume": 238773.0}, {"date": "2023-01-04", "close": 3.2352, "volume": 169594.0}, {"date": "2023-01-05", "close": 3.2824, "volume": 111860.0}, {"date": "2023-01-06", "close": 3.28, "volume": 193806.0}, {"date": "2023-01-09", "close": 3.2872, "volume": 245503.0}, {"date": "2023-01-10", "close": 3.24, "volume": 182226.0}, {"date": "2023-01-11", "close": 3.3212, "volume": 235298.0}, {"date": "2023-01-12", "close": 3.6, "volume": 769197.0}, {"date": "2023-01-13", "close": 3.9596, "volume": 1180643.0}, {"date": "2023-01-17", "close": 3.908, "volume": 1005118.0}, {"date": "2023-01-18", "close": 3.7692, "volume": 394296.0}, {"date": "2023-01-19", "close": 3.688, "volume": 251282.0}, {"date": "2023-01-20", "close": 3.8596, "volume": 212734.0}, {"date": "2023-01-23", "close": 3.8904, "volume": 158141.0}, {"date": "2023-01-24", "close": 3.8568, "volume": 166637.0}, {"date": "2023-01-25", "close": 3.818, "volume": 131440.0}, {"date": "2023-01-26", "close": 3.6136, "volume": 340222.0}, {"date": "2023-01-27", "close": 3.68, "volume": 247963.0}, {"date": "2023-01-30", "close": 3.5588, "volume": 298667.0}, {"date": "2023-01-31", "close": 3.636, "volume": 197055.0}, {"date": "2023-02-01", "close": 3.7924, "volume": 250045.0}, {"date": "2023-02-02", "close": 3.6608, "volume": 487659.0}, {"date": "2023-02-03", "close": 3.6088, "volume": 146273.0}, {"date": "2023-02-06", "close": 3.56, "volume": 120003.0}, {"date": "2023-02-07", "close": 3.536, "volume": 221775.0}, {"date": "2023-02-08", "close": 3.508, "volume": 96339.0}, {"date": "2023-02-09", "close": 3.3604, "volume": 254514.0}, {"date": "2023-02-10", "close": 3.3688, "volume": 309408.0}, {"date": "2023-02-13", "close": 3.33, "volume": 235311.0}, {"date": "2023-02-14", "close": 3.356, "volume": 218072.0}, {"date": "2023-02-15", "close": 3.368, "volume": 221378.0}, {"date": "2023-02-16", "close": 3.32, "volume": 198329.0}, {"date": "2023-02-17", "close": 3.24, "volume": 333834.0}, {"date": "2023-02-21", "close": 3.0752, "volume": 163566.0}, {"date": "2023-02-22", "close": 3.0576, "volume": 201996.0}, {"date": "2023-02-23", "close": 3.0756, "volume": 145021.0}, {"date": "2023-02-24", "close": 2.984, "volume": 108413.0}, {"date": "2023-02-27", "close": 3.1996, "volume": 160970.0}, {"date": "2023-02-28", "close": 3.156, "volume": 204943.0}, {"date": "2023-03-01", "close": 3.0228, "volume": 190860.0}, {"date": "2023-03-02", "close": 2.906, "volume": 231633.0}, {"date": "2023-03-03", "close": 3.0084, "volume": 213483.0}, {"date": "2023-03-06", "close": 2.9956, "volume": 204920.0}, {"date": "2023-03-07", "close": 2.908, "volume": 165682.0}, {"date": "2023-03-08", "close": 2.8524, "volume": 207148.0}, {"date": "2023-03-09", "close": 2.8328, "volume": 366686.0}, {"date": "2023-03-10", "close": 2.6204, "volume": 470046.0}, {"date": "2023-03-13", "close": 2.6192, "volume": 181107.0}, {"date": "2023-03-14", "close": 2.6192, "volume": 168612.0}, {"date": "2023-03-15", "close": 2.56, "volume": 205594.0}, {"date": "2023-03-16", "close": 2.596, "volume": 347140.0}, {"date": "2023-03-17", "close": 2.52, "volume": 194017.0}, {"date": "2023-03-20", "close": 2.3912, "volume": 229883.0}, {"date": "2023-03-21", "close": 2.612, "volume": 276451.0}, {"date": "2023-03-22", "close": 2.56, "volume": 152290.0}, {"date": "2023-03-23", "close": 2.5808, "volume": 171659.0}, {"date": "2023-03-24", "close": 2.5312, "volume": 66989.0}, {"date": "2023-03-27", "close": 2.576, "volume": 66178.0}, {"date": "2023-03-28", "close": 2.5176, "volume": 97099.0}, {"date": "2023-03-29", "close": 2.6, "volume": 107131.0}, {"date": "2023-03-30", "close": 2.55, "volume": 100329.0}, {"date": "2023-03-31", "close": 2.56, "volume": 130789.0}, {"date": "2023-04-03", "close": 2.524, "volume": 107254.0}, {"date": "2023-04-04", "close": 2.5768, "volume": 113393.0}, {"date": "2023-04-05", "close": 2.52, "volume": 103896.0}, {"date": "2023-04-06", "close": 2.48, "volume": 190617.0}, {"date": "2023-04-10", "close": 2.754, "volume": 418698.0}, {"date": "2023-04-11", "close": 2.74, "volume": 439360.0}, {"date": "2023-04-12", "close": 2.4004, "volume": 973014.0}, {"date": "2023-04-13", "close": 2.3928, "volume": 200954.0}, {"date": "2023-04-14", "close": 2.22, "volume": 486077.0}, {"date": "2023-04-17", "close": 2.2356, "volume": 282852.0}, {"date": "2023-04-18", "close": 2.16, "volume": 281894.0}, {"date": "2023-04-19", "close": 2.194, "volume": 128570.0}, {"date": "2023-04-20", "close": 2.0652, "volume": 179021.0}, {"date": "2023-04-21", "close": 2.0, "volume": 214819.0}, {"date": "2023-04-24", "close": 2.04, "volume": 139836.0}, {"date": "2023-04-25", "close": 2.0348, "volume": 111519.0}, {"date": "2023-04-26", "close": 2.0148, "volume": 130194.0}, {"date": "2023-04-27", "close": 2.08, "volume": 187923.0}, {"date": "2023-04-28", "close": 2.0, "volume": 105774.0}, {"date": "2023-05-01", "close": 1.9608, "volume": 96439.0}, {"date": "2023-05-02", "close": 1.9308, "volume": 136655.0}, {"date": "2023-05-03", "close": 1.96, "volume": 147088.0}, {"date": "2023-05-04", "close": 1.952, "volume": 153405.0}, {"date": "2023-05-05", "close": 2.08, "volume": 142836.0}, {"date": "2023-05-08", "close": 2.094, "volume": 103445.0}, {"date": "2023-05-09", "close": 2.03, "volume": 72265.0}, {"date": "2023-05-10", "close": 2.0, "volume": 155291.0}, {"date": "2023-05-11", "close": 1.978, "volume": 164036.0}, {"date": "2023-05-12", "close": 1.8812, "volume": 418264.0}, {"date": "2023-05-15", "close": 1.88, "volume": 203600.0}, {"date": "2023-05-16", "close": 1.804, "volume": 251875.0}, {"date": "2023-05-17", "close": 1.896, "volume": 253441.0}, {"date": "2023-05-18", "close": 1.9564, "volume": 278218.0}, {"date": "2023-05-19", "close": 2.16, "volume": 203229.0}, {"date": "2023-05-22", "close": 2.16, "volume": 444393.0}, {"date": "2023-05-23", "close": 1.99, "volume": 305569.0}, {"date": "2023-05-24", "close": 1.79, "volume": 1012661.0}, {"date": "2023-05-25", "close": 1.772, "volume": 428146.0}, {"date": "2023-05-26", "close": 1.7676, "volume": 290423.0}, {"date": "2023-05-30", "close": 1.64, "volume": 402426.0}, {"date": "2023-05-31", "close": 1.484, "volume": 717685.0}, {"date": "2023-06-01", "close": 1.56, "volume": 465261.0}, {"date": "2023-06-02", "close": 1.5704, "volume": 500999.0}, {"date": "2023-06-05", "close": 1.6, "volume": 348322.0}, {"date": "2023-06-06", "close": 1.6788, "volume": 291175.0}, {"date": "2023-06-07", "close": 1.71, "volume": 199058.0}, {"date": "2023-06-08", "close": 1.6792, "volume": 130665.0}, {"date": "2023-06-09", "close": 1.7, "volume": 281857.0}, {"date": "2023-06-12", "close": 1.6784, "volume": 163034.0}, {"date": "2023-06-13", "close": 1.72, "volume": 177170.0}, {"date": "2023-06-14", "close": 1.6204, "volume": 229467.0}, {"date": "2023-06-15", "close": 1.65, "volume": 162188.0}, {"date": "2023-06-16", "close": 1.76, "volume": 288790.0}, {"date": "2023-06-20", "close": 1.644, "volume": 322837.0}, {"date": "2023-06-21", "close": 1.64, "volume": 284674.0}, {"date": "2023-06-22", "close": 1.68, "volume": 326651.0}, {"date": "2023-06-23", "close": 1.6004, "volume": 201319.0}, {"date": "2023-06-26", "close": 1.548, "volume": 295365.0}, {"date": "2023-06-27", "close": 1.56, "volume": 152999.0}, {"date": "2023-06-28", "close": 1.4936, "volume": 463865.0}, {"date": "2023-06-29", "close": 1.54, "volume": 228159.0}, {"date": "2023-06-30", "close": 1.64, "volume": 219033.0}, {"date": "2023-07-03", "close": 1.64, "volume": 302106.0}, {"date": "2023-07-05", "close": 1.628, "volume": 333419.0}, {"date": "2023-07-06", "close": 1.564, "volume": 180774.0}, {"date": "2023-07-07", "close": 1.6, "volume": 677792.0}, {"date": "2023-07-10", "close": 1.59, "volume": 413364.0}, {"date": "2023-07-11", "close": 1.69, "volume": 1377581.0}, {"date": "2023-07-12", "close": 1.84, "volume": 878200.0}, {"date": "2023-07-13", "close": 1.94, "volume": 865480.0}, {"date": "2023-07-14", "close": 1.56, "volume": 1615286.0}, {"date": "2023-07-17", "close": 1.49, "volume": 899452.0}, {"date": "2023-07-18", "close": 1.43, "volume": 1102779.0}, {"date": "2023-07-19", "close": 1.41, "volume": 1006994.0}, {"date": "2023-07-20", "close": 1.35, "volume": 863355.0}, {"date": "2023-07-21", "close": 1.35, "volume": 403044.0}, {"date": "2023-07-24", "close": 1.36, "volume": 393241.0}, {"date": "2023-07-25", "close": 1.34, "volume": 310689.0}, {"date": "2023-07-26", "close": 1.39, "volume": 531309.0}, {"date": "2023-07-27", "close": 1.36, "volume": 843344.0}, {"date": "2023-07-28", "close": 1.46, "volume": 913970.0}, {"date": "2023-07-31", "close": 1.52, "volume": 756540.0}, {"date": "2023-08-01", "close": 1.49, "volume": 293095.0}, {"date": "2023-08-02", "close": 1.42, "volume": 384380.0}, {"date": "2023-08-03", "close": 1.43, "volume": 365847.0}, {"date": "2023-08-04", "close": 1.42, "volume": 170836.0}, {"date": "2023-08-07", "close": 1.42, "volume": 172213.0}, {"date": "2023-08-08", "close": 1.46, "volume": 597393.0}, {"date": "2023-08-09", "close": 1.37, "volume": 291035.0}, {"date": "2023-08-10", "close": 1.36, "volume": 383433.0}, {"date": "2023-08-11", "close": 1.33, "volume": 236408.0}, {"date": "2023-08-14", "close": 1.36, "volume": 407012.0}, {"date": "2023-08-15", "close": 1.32, "volume": 180177.0}, {"date": "2023-08-16", "close": 1.42, "volume": 761991.0}, {"date": "2023-08-17", "close": 1.58, "volume": 805537.0}, {"date": "2023-08-18", "close": 1.57, "volume": 890108.0}, {"date": "2023-08-21", "close": 1.49, "volume": 218966.0}, {"date": "2023-08-22", "close": 1.43, "volume": 224942.0}, {"date": "2023-08-23", "close": 1.45, "volume": 180941.0}, {"date": "2023-08-24", "close": 1.34, "volume": 221928.0}, {"date": "2023-08-25", "close": 1.39, "volume": 164483.0}, {"date": "2023-08-28", "close": 1.43, "volume": 176613.0}, {"date": "2023-08-29", "close": 1.43, "volume": 224972.0}, {"date": "2023-08-30", "close": 1.53, "volume": 746615.0}, {"date": "2023-08-31", "close": 1.64, "volume": 1380764.0}, {"date": "2023-09-01", "close": 1.54, "volume": 817017.0}, {"date": "2023-09-05", "close": 1.61, "volume": 944395.0}, {"date": "2023-09-06", "close": 1.53, "volume": 482913.0}, {"date": "2023-09-07", "close": 1.52, "volume": 556451.0}, {"date": "2023-09-08", "close": 1.57, "volume": 485738.0}, {"date": "2023-09-11", "close": 1.85, "volume": 2250959.0}, {"date": "2023-09-12", "close": 1.76, "volume": 1119192.0}, {"date": "2023-09-13", "close": 1.75, "volume": 482432.0}, {"date": "2023-09-14", "close": 1.77, "volume": 677337.0}, {"date": "2023-09-15", "close": 1.82, "volume": 1613660.0}, {"date": "2023-09-18", "close": 1.625, "volume": 1218314.0}, {"date": "2023-09-19", "close": 1.59, "volume": 431731.0}, {"date": "2023-09-20", "close": 1.58, "volume": 640851.0}, {"date": "2023-09-21", "close": 1.49, "volume": 477936.0}, {"date": "2023-09-22", "close": 1.5, "volume": 266134.0}, {"date": "2023-09-25", "close": 1.48, "volume": 441470.0}, {"date": "2023-09-26", "close": 1.43, "volume": 428374.0}, {"date": "2023-09-27", "close": 1.34, "volume": 726036.0}, {"date": "2023-09-28", "close": 1.3, "volume": 574219.0}, {"date": "2023-09-29", "close": 1.32, "volume": 183489.0}, {"date": "2023-10-02", "close": 1.27, "volume": 460753.0}, {"date": "2023-10-03", "close": 1.24, "volume": 167535.0}, {"date": "2023-10-04", "close": 1.18, "volume": 417178.0}, {"date": "2023-10-05", "close": 1.19, "volume": 254474.0}, {"date": "2023-10-06", "close": 1.21, "volume": 300861.0}, {"date": "2023-10-09", "close": 1.22, "volume": 190660.0}, {"date": "2023-10-10", "close": 1.21, "volume": 291568.0}, {"date": "2023-10-11", "close": 1.2, "volume": 216156.0}, {"date": "2023-10-12", "close": 1.17, "volume": 214139.0}, {"date": "2023-10-13", "close": 1.15, "volume": 270102.0}, {"date": "2023-10-16", "close": 1.18, "volume": 230717.0}, {"date": "2023-10-17", "close": 1.2, "volume": 230583.0}, {"date": "2023-10-18", "close": 1.14, "volume": 233288.0}, {"date": "2023-10-19", "close": 1.12, "volume": 286129.0}, {"date": "2023-10-20", "close": 1.07, "volume": 411652.0}, {"date": "2023-10-23", "close": 1.03, "volume": 306634.0}, {"date": "2023-10-24", "close": 1.09, "volume": 173633.0}, {"date": "2023-10-25", "close": 1.06, "volume": 124990.0}, {"date": "2023-10-26", "close": 1.0, "volume": 281159.0}, {"date": "2023-10-27", "close": 1.0, "volume": 310622.0}, {"date": "2023-10-30", "close": 1.04, "volume": 132231.0}, {"date": "2023-10-31", "close": 1.05, "volume": 80273.0}, {"date": "2023-11-01", "close": 1.03, "volume": 100959.0}, {"date": "2023-11-02", "close": 1.11, "volume": 167869.0}, {"date": "2023-11-03", "close": 1.16, "volume": 202076.0}, {"date": "2023-11-06", "close": 1.38, "volume": 43449190.0}, {"date": "2023-11-07", "close": 1.34, "volume": 2536400.0}, {"date": "2023-11-08", "close": 1.28, "volume": 1438180.0}, {"date": "2023-11-09", "close": 1.16, "volume": 1494871.0}, {"date": "2023-11-10", "close": 1.23, "volume": 1038363.0}, {"date": "2023-11-13", "close": 1.16, "volume": 722385.0}, {"date": "2023-11-14", "close": 1.21, "volume": 741822.0}, {"date": "2023-11-15", "close": 1.25, "volume": 699287.0}, {"date": "2023-11-16", "close": 1.18, "volume": 433676.0}, {"date": "2023-11-17", "close": 1.26, "volume": 1361207.0}, {"date": "2023-11-20", "close": 1.27, "volume": 894518.0}, {"date": "2023-11-21", "close": 1.23, "volume": 395959.0}, {"date": "2023-11-22", "close": 1.26, "volume": 250802.0}, {"date": "2023-11-24", "close": 1.29, "volume": 145029.0}, {"date": "2023-11-27", "close": 1.25, "volume": 239936.0}, {"date": "2023-11-28", "close": 1.27, "volume": 214269.0}, {"date": "2023-11-29", "close": 1.31, "volume": 447179.0}, {"date": "2023-11-30", "close": 1.28, "volume": 222021.0}, {"date": "2023-12-01", "close": 1.34, "volume": 753252.0}, {"date": "2023-12-04", "close": 1.44, "volume": 843641.0}, {"date": "2023-12-05", "close": 1.35, "volume": 405643.0}, {"date": "2023-12-06", "close": 1.4, "volume": 413255.0}, {"date": "2023-12-07", "close": 1.34, "volume": 545879.0}, {"date": "2023-12-08", "close": 1.33, "volume": 541472.0}, {"date": "2023-12-11", "close": 1.32, "volume": 408532.0}, {"date": "2023-12-12", "close": 1.26, "volume": 703988.0}, {"date": "2023-12-13", "close": 1.33, "volume": 653860.0}, {"date": "2023-12-14", "close": 1.37, "volume": 670932.0}, {"date": "2023-12-15", "close": 1.33, "volume": 340780.0}, {"date": "2023-12-18", "close": 1.31, "volume": 551602.0}, {"date": "2023-12-19", "close": 1.27, "volume": 1089713.0}, {"date": "2023-12-20", "close": 1.22, "volume": 866166.0}, {"date": "2023-12-21", "close": 1.23, "volume": 462147.0}, {"date": "2023-12-22", "close": 1.26, "volume": 785243.0}, {"date": "2023-12-26", "close": 1.38, "volume": 1316253.0}, {"date": "2023-12-27", "close": 1.35, "volume": 876998.0}, {"date": "2023-12-28", "close": 1.41, "volume": 1009021.0}, {"date": "2023-12-29", "close": 1.31, "volume": 1137958.0}, {"date": "2024-01-02", "close": 1.305, "volume": 633571.0}, {"date": "2024-01-03", "close": 1.32, "volume": 478189.0}, {"date": "2024-01-04", "close": 1.34, "volume": 303184.0}, {"date": "2024-01-05", "close": 1.38, "volume": 426227.0}, {"date": "2024-01-08", "close": 1.42, "volume": 689064.0}, {"date": "2024-01-09", "close": 1.37, "volume": 421501.0}, {"date": "2024-01-10", "close": 1.435, "volume": 928291.0}, {"date": "2024-01-11", "close": 1.7, "volume": 3022946.0}, {"date": "2024-01-12", "close": 1.69, "volume": 1012522.0}, {"date": "2024-01-16", "close": 1.9, "volume": 1889112.0}, {"date": "2024-01-17", "close": 1.77, "volume": 1252692.0}, {"date": "2024-01-18", "close": 1.68, "volume": 1012382.0}, {"date": "2024-01-19", "close": 1.86, "volume": 1076544.0}, {"date": "2024-01-22", "close": 1.895, "volume": 1128184.0}, {"date": "2024-01-23", "close": 1.88, "volume": 732907.0}, {"date": "2024-01-24", "close": 1.72, "volume": 1109752.0}, {"date": "2024-01-25", "close": 1.62, "volume": 1447211.0}, {"date": "2024-01-26", "close": 1.64, "volume": 861905.0}, {"date": "2024-01-29", "close": 1.66, "volume": 1173127.0}, {"date": "2024-01-30", "close": 1.63, "volume": 504478.0}, {"date": "2024-01-31", "close": 1.66, "volume": 624687.0}, {"date": "2024-02-01", "close": 1.83, "volume": 1464235.0}, {"date": "2024-02-02", "close": 1.83, "volume": 739782.0}, {"date": "2024-02-05", "close": 1.76, "volume": 792641.0}, {"date": "2024-02-06", "close": 2.13, "volume": 2278812.0}, {"date": "2024-02-07", "close": 2.03, "volume": 868458.0}, {"date": "2024-02-08", "close": 2.17, "volume": 1141874.0}, {"date": "2024-02-09", "close": 2.28, "volume": 1365593.0}, {"date": "2024-02-12", "close": 2.14, "volume": 1811082.0}, {"date": "2024-02-13", "close": 1.85, "volume": 2241375.0}, {"date": "2024-02-14", "close": 1.86, "volume": 811502.0}, {"date": "2024-02-15", "close": 2.01, "volume": 838153.0}, {"date": "2024-02-16", "close": 2.18, "volume": 1512362.0}, {"date": "2024-02-20", "close": 2.07, "volume": 811777.0}, {"date": "2024-02-21", "close": 2.01, "volume": 779880.0}, {"date": "2024-02-22", "close": 1.98, "volume": 478060.0}, {"date": "2024-02-23", "close": 2.02, "volume": 506883.0}, {"date": "2024-02-26", "close": 2.04, "volume": 671504.0}, {"date": "2024-02-27", "close": 2.16, "volume": 919650.0}, {"date": "2024-02-28", "close": 2.05, "volume": 695608.0}, {"date": "2024-02-29", "close": 2.07, "volume": 733182.0}, {"date": "2024-03-01", "close": 2.16, "volume": 944043.0}, {"date": "2024-03-04", "close": 2.02, "volume": 829072.0}, {"date": "2024-03-05", "close": 1.95, "volume": 1188742.0}, {"date": "2024-03-06", "close": 1.93, "volume": 683344.0}, {"date": "2024-03-07", "close": 1.99, "volume": 457356.0}, {"date": "2024-03-08", "close": 2.02, "volume": 717813.0}, {"date": "2024-03-11", "close": 1.95, "volume": 518139.0}, {"date": "2024-03-12", "close": 1.93, "volume": 374766.0}, {"date": "2024-03-13", "close": 1.92, "volume": 430203.0}, {"date": "2024-03-14", "close": 1.86, "volume": 442974.0}, {"date": "2024-03-15", "close": 2.07, "volume": 1166296.0}, {"date": "2024-03-18", "close": 2.23, "volume": 1817421.0}, {"date": "2024-03-19", "close": 2.22, "volume": 895749.0}, {"date": "2024-03-20", "close": 2.42, "volume": 1294966.0}, {"date": "2024-03-21", "close": 2.51, "volume": 1293873.0}, {"date": "2024-03-22", "close": 2.72, "volume": 2912283.0}, {"date": "2024-03-25", "close": 2.52, "volume": 1342223.0}, {"date": "2024-03-26", "close": 2.68, "volume": 2243554.0}, {"date": "2024-03-27", "close": 2.295, "volume": 8628764.0}, {"date": "2024-03-28", "close": 2.15, "volume": 3351130.0}, {"date": "2024-04-01", "close": 2.06, "volume": 2349281.0}, {"date": "2024-04-02", "close": 2.04, "volume": 2910893.0}, {"date": "2024-04-03", "close": 2.29, "volume": 5166954.0}, {"date": "2024-04-04", "close": 2.1, "volume": 4398803.0}, {"date": "2024-04-05", "close": 2.12, "volume": 1794785.0}, {"date": "2024-04-08", "close": 2.18, "volume": 1835971.0}, {"date": "2024-04-09", "close": 2.09, "volume": 1355773.0}, {"date": "2024-04-10", "close": 2.07, "volume": 1012521.0}, {"date": "2024-04-11", "close": 2.05, "volume": 992566.0}, {"date": "2024-04-12", "close": 1.94, "volume": 2064450.0}, {"date": "2024-04-15", "close": 1.88, "volume": 2159510.0}, {"date": "2024-04-16", "close": 1.88, "volume": 1052754.0}, {"date": "2024-04-17", "close": 1.83, "volume": 1430613.0}, {"date": "2024-04-18", "close": 1.87, "volume": 1238977.0}, {"date": "2024-04-19", "close": 1.89, "volume": 1417240.0}, {"date": "2024-04-22", "close": 1.9, "volume": 1036516.0}, {"date": "2024-04-23", "close": 1.95, "volume": 1107558.0}, {"date": "2024-04-24", "close": 1.93, "volume": 777096.0}, {"date": "2024-04-25", "close": 1.86, "volume": 893438.0}, {"date": "2024-04-26", "close": 1.86, "volume": 752440.0}, {"date": "2024-04-29", "close": 1.87, "volume": 807035.0}, {"date": "2024-04-30", "close": 2.12, "volume": 8256382.0}, {"date": "2024-05-01", "close": 1.915, "volume": 3000234.0}, {"date": "2024-05-02", "close": 1.88, "volume": 1006460.0}, {"date": "2024-05-03", "close": 1.855, "volume": 1339216.0}, {"date": "2024-05-06", "close": 1.88, "volume": 1208299.0}, {"date": "2024-05-07", "close": 1.8, "volume": 940462.0}, {"date": "2024-05-08", "close": 1.76, "volume": 1032775.0}, {"date": "2024-05-09", "close": 1.8, "volume": 846309.0}, {"date": "2024-05-10", "close": 1.76, "volume": 722789.0}, {"date": "2024-05-13", "close": 1.84, "volume": 1467224.0}, {"date": "2024-05-14", "close": 1.835, "volume": 2129966.0}, {"date": "2024-05-15", "close": 1.93, "volume": 1335945.0}, {"date": "2024-05-16", "close": 2.03, "volume": 2335877.0}, {"date": "2024-05-17", "close": 1.99, "volume": 1635262.0}, {"date": "2024-05-20", "close": 1.99, "volume": 535736.0}, {"date": "2024-05-21", "close": 1.92, "volume": 833928.0}, {"date": "2024-05-22", "close": 1.88, "volume": 672506.0}, {"date": "2024-05-23", "close": 1.8, "volume": 654387.0}, {"date": "2024-05-24", "close": 1.82, "volume": 670590.0}, {"date": "2024-05-28", "close": 1.76, "volume": 854412.0}, {"date": "2024-05-29", "close": 1.73, "volume": 918028.0}, {"date": "2024-05-30", "close": 1.71, "volume": 657558.0}, {"date": "2024-05-31", "close": 1.71, "volume": 600140.0}, {"date": "2024-06-03", "close": 1.655, "volume": 1141311.0}, {"date": "2024-06-04", "close": 1.66, "volume": 621004.0}, {"date": "2024-06-05", "close": 1.68, "volume": 416606.0}, {"date": "2024-06-06", "close": 1.67, "volume": 536497.0}, {"date": "2024-06-07", "close": 1.58, "volume": 2249564.0}, {"date": "2024-06-10", "close": 1.59, "volume": 725329.0}, {"date": "2024-06-11", "close": 1.585, "volume": 440668.0}, {"date": "2024-06-12", "close": 1.61, "volume": 794773.0}, {"date": "2024-06-13", "close": 1.56, "volume": 447298.0}, {"date": "2024-06-14", "close": 1.525, "volume": 568350.0}, {"date": "2024-06-17", "close": 1.51, "volume": 779412.0}, {"date": "2024-06-18", "close": 1.54, "volume": 294501.0}, {"date": "2024-06-20", "close": 1.54, "volume": 385378.0}, {"date": "2024-06-21", "close": 1.525, "volume": 292065.0}, {"date": "2024-06-24", "close": 1.57, "volume": 364476.0}, {"date": "2024-06-25", "close": 1.49, "volume": 1061265.0}, {"date": "2024-06-26", "close": 1.525, "volume": 538968.0}, {"date": "2024-06-27", "close": 1.6, "volume": 676298.0}, {"date": "2024-06-28", "close": 1.54, "volume": 398380.0}, {"date": "2024-07-01", "close": 1.54, "volume": 402602.0}, {"date": "2024-07-02", "close": 1.49, "volume": 802526.0}, {"date": "2024-07-03", "close": 1.59, "volume": 424300.0}, {"date": "2024-07-05", "close": 1.585, "volume": 261012.0}, {"date": "2024-07-08", "close": 1.57, "volume": 290213.0}, {"date": "2024-07-09", "close": 1.57, "volume": 315293.0}, {"date": "2024-07-10", "close": 1.58, "volume": 326592.0}, {"date": "2024-07-11", "close": 1.7, "volume": 724531.0}, {"date": "2024-07-12", "close": 1.695, "volume": 356013.0}, {"date": "2024-07-15", "close": 1.71, "volume": 584509.0}, {"date": "2024-07-16", "close": 1.75, "volume": 470517.0}, {"date": "2024-07-17", "close": 1.69, "volume": 742223.0}, {"date": "2024-07-18", "close": 1.62, "volume": 677565.0}, {"date": "2024-07-19", "close": 1.65, "volume": 358629.0}, {"date": "2024-07-22", "close": 1.775, "volume": 1287166.0}, {"date": "2024-07-23", "close": 1.755, "volume": 614095.0}, {"date": "2024-07-24", "close": 1.625, "volume": 659309.0}, {"date": "2024-07-25", "close": 1.62, "volume": 346428.0}, {"date": "2024-07-26", "close": 1.63, "volume": 364291.0}, {"date": "2024-07-29", "close": 1.61, "volume": 293484.0}, {"date": "2024-07-30", "close": 1.66, "volume": 587374.0}, {"date": "2024-07-31", "close": 1.68, "volume": 423840.0}, {"date": "2024-08-01", "close": 1.57, "volume": 816150.0}, {"date": "2024-08-02", "close": 1.49, "volume": 554340.0}, {"date": "2024-08-05", "close": 1.43, "volume": 664654.0}, {"date": "2024-08-06", "close": 1.53, "volume": 401678.0}, {"date": "2024-08-07", "close": 1.49, "volume": 430907.0}, {"date": "2024-08-08", "close": 1.54, "volume": 907308.0}, {"date": "2024-08-09", "close": 1.47, "volume": 682765.0}, {"date": "2024-08-12", "close": 1.44, "volume": 761552.0}, {"date": "2024-08-13", "close": 1.81, "volume": 3650644.0}, {"date": "2024-08-14", "close": 1.9, "volume": 1890908.0}, {"date": "2024-08-15", "close": 1.99, "volume": 1335429.0}, {"date": "2024-08-16", "close": 2.07, "volume": 1478243.0}, {"date": "2024-08-19", "close": 1.99, "volume": 789422.0}, {"date": "2024-08-20", "close": 1.92, "volume": 547348.0}, {"date": "2024-08-21", "close": 2.02, "volume": 644611.0}, {"date": "2024-08-22", "close": 1.94, "volume": 326941.0}, {"date": "2024-08-23", "close": 2.02, "volume": 505088.0}, {"date": "2024-08-26", "close": 1.99, "volume": 467698.0}, {"date": "2024-08-27", "close": 1.83, "volume": 816387.0}, {"date": "2024-08-28", "close": 1.84, "volume": 339832.0}, {"date": "2024-08-29", "close": 1.84, "volume": 473479.0}, {"date": "2024-08-30", "close": 1.85, "volume": 205364.0}, {"date": "2024-09-03", "close": 1.79, "volume": 534909.0}, {"date": "2024-09-04", "close": 1.8, "volume": 584730.0}, {"date": "2024-09-05", "close": 1.82, "volume": 247893.0}, {"date": "2024-09-06", "close": 1.75, "volume": 314038.0}, {"date": "2024-09-09", "close": 1.82, "volume": 382064.0}, {"date": "2024-09-10", "close": 1.83, "volume": 298226.0}, {"date": "2024-09-11", "close": 1.86, "volume": 309242.0}, {"date": "2024-09-12", "close": 1.84, "volume": 267536.0}, {"date": "2024-09-13", "close": 1.86, "volume": 321504.0}, {"date": "2024-09-16", "close": 1.89, "volume": 356075.0}, {"date": "2024-09-17", "close": 1.89, "volume": 449002.0}, {"date": "2024-09-18", "close": 1.88, "volume": 265333.0}, {"date": "2024-09-19", "close": 1.84, "volume": 303027.0}, {"date": "2024-09-20", "close": 1.8, "volume": 451820.0}, {"date": "2024-09-23", "close": 1.79, "volume": 293657.0}, {"date": "2024-09-24", "close": 1.8, "volume": 319637.0}, {"date": "2024-09-25", "close": 1.74, "volume": 613887.0}, {"date": "2024-09-26", "close": 1.77, "volume": 302436.0}, {"date": "2024-09-27", "close": 1.76, "volume": 246163.0}, {"date": "2024-09-30", "close": 1.81, "volume": 558148.0}, {"date": "2024-10-01", "close": 1.76, "volume": 438795.0}, {"date": "2024-10-02", "close": 1.74, "volume": 253392.0}, {"date": "2024-10-03", "close": 1.76, "volume": 280083.0}, {"date": "2024-10-04", "close": 1.76, "volume": 208292.0}, {"date": "2024-10-07", "close": 1.72, "volume": 402607.0}, {"date": "2024-10-08", "close": 1.7, "volume": 344472.0}, {"date": "2024-10-09", "close": 1.67, "volume": 306262.0}, {"date": "2024-10-10", "close": 1.66, "volume": 210533.0}, {"date": "2024-10-11", "close": 1.77, "volume": 196014.0}, {"date": "2024-10-14", "close": 1.77, "volume": 242971.0}, {"date": "2024-10-15", "close": 1.73, "volume": 241872.0}, {"date": "2024-10-16", "close": 1.74, "volume": 169118.0}, {"date": "2024-10-17", "close": 1.74, "volume": 245664.0}, {"date": "2024-10-18", "close": 1.78, "volume": 296486.0}, {"date": "2024-10-21", "close": 1.76, "volume": 229306.0}, {"date": "2024-10-22", "close": 1.86, "volume": 891262.0}, {"date": "2024-10-23", "close": 1.83, "volume": 876584.0}, {"date": "2024-10-24", "close": 1.79, "volume": 335564.0}, {"date": "2024-10-25", "close": 1.85, "volume": 529947.0}, {"date": "2024-10-28", "close": 1.88, "volume": 378356.0}, {"date": "2024-10-29", "close": 1.83, "volume": 545900.0}, {"date": "2024-10-30", "close": 1.78, "volume": 352735.0}, {"date": "2024-10-31", "close": 1.71, "volume": 378352.0}, {"date": "2024-11-01", "close": 1.73, "volume": 321377.0}, {"date": "2024-11-04", "close": 1.8, "volume": 465185.0}, {"date": "2024-11-05", "close": 1.85, "volume": 321873.0}, {"date": "2024-11-06", "close": 1.68, "volume": 1476249.0}, {"date": "2024-11-07", "close": 1.65, "volume": 670030.0}, {"date": "2024-11-08", "close": 1.58, "volume": 902908.0}, {"date": "2024-11-11", "close": 1.56, "volume": 789845.0}, {"date": "2024-11-12", "close": 1.59, "volume": 1063050.0}, {"date": "2024-11-13", "close": 1.58, "volume": 1271185.0}, {"date": "2024-11-14", "close": 1.5, "volume": 741587.0}, {"date": "2024-11-15", "close": 1.44, "volume": 494633.0}, {"date": "2024-11-18", "close": 1.48, "volume": 453215.0}, {"date": "2024-11-19", "close": 1.45, "volume": 324562.0}, {"date": "2024-11-20", "close": 1.48, "volume": 595059.0}, {"date": "2024-11-21", "close": 1.51, "volume": 864279.0}, {"date": "2024-11-22", "close": 1.52, "volume": 415443.0}, {"date": "2024-11-25", "close": 1.58, "volume": 718202.0}, {"date": "2024-11-26", "close": 1.47, "volume": 1037465.0}, {"date": "2024-11-27", "close": 1.5, "volume": 265881.0}, {"date": "2024-11-29", "close": 1.51, "volume": 388484.0}, {"date": "2024-12-02", "close": 1.52, "volume": 545636.0}, {"date": "2024-12-03", "close": 1.47, "volume": 586521.0}, {"date": "2024-12-04", "close": 1.44, "volume": 491326.0}, {"date": "2024-12-05", "close": 1.45, "volume": 767869.0}, {"date": "2024-12-06", "close": 1.6, "volume": 2149600.0}, {"date": "2024-12-09", "close": 1.58, "volume": 1182389.0}, {"date": "2024-12-10", "close": 1.54, "volume": 451552.0}, {"date": "2024-12-11", "close": 1.52, "volume": 437804.0}, {"date": "2024-12-12", "close": 1.51, "volume": 414242.0}, {"date": "2024-12-13", "close": 1.48, "volume": 557012.0}, {"date": "2024-12-16", "close": 1.53, "volume": 1186234.0}, {"date": "2024-12-17", "close": 1.61, "volume": 1730878.0}, {"date": "2024-12-18", "close": 1.47, "volume": 2741036.0}, {"date": "2024-12-19", "close": 1.46, "volume": 1011367.0}, {"date": "2024-12-20", "close": 1.56, "volume": 1093895.0}, {"date": "2024-12-23", "close": 1.58, "volume": 1106631.0}, {"date": "2024-12-24", "close": 1.56, "volume": 301239.0}, {"date": "2024-12-26", "close": 1.59, "volume": 445780.0}, {"date": "2024-12-27", "close": 1.62, "volume": 633414.0}, {"date": "2024-12-30", "close": 1.57, "volume": 448132.0}, {"date": "2024-12-31", "close": 1.61, "volume": 538309.0}, {"date": "2025-01-02", "close": 1.66, "volume": 1043148.0}, {"date": "2025-01-03", "close": 1.68, "volume": 468822.0}, {"date": "2025-01-06", "close": 1.68, "volume": 816228.0}, {"date": "2025-01-07", "close": 1.69, "volume": 407523.0}, {"date": "2025-01-08", "close": 1.64, "volume": 497961.0}, {"date": "2025-01-10", "close": 1.57, "volume": 685067.0}, {"date": "2025-01-13", "close": 1.57, "volume": 413361.0}, {"date": "2025-01-14", "close": 1.53, "volume": 632971.0}, {"date": "2025-01-15", "close": 1.54, "volume": 237426.0}, {"date": "2025-01-16", "close": 1.57, "volume": 431574.0}, {"date": "2025-01-17", "close": 1.55, "volume": 254295.0}, {"date": "2025-01-21", "close": 1.54, "volume": 246035.0}, {"date": "2025-01-22", "close": 1.57, "volume": 473739.0}, {"date": "2025-01-23", "close": 1.55, "volume": 232026.0}, {"date": "2025-01-24", "close": 1.58, "volume": 368281.0}, {"date": "2025-01-27", "close": 1.53, "volume": 366225.0}, {"date": "2025-01-28", "close": 1.53, "volume": 453250.0}, {"date": "2025-01-29", "close": 1.5, "volume": 368958.0}, {"date": "2025-01-30", "close": 1.55, "volume": 369190.0}, {"date": "2025-01-31", "close": 1.5, "volume": 588948.0}, {"date": "2025-02-03", "close": 1.45, "volume": 651500.0}, {"date": "2025-02-04", "close": 1.51, "volume": 317792.0}, {"date": "2025-02-05", "close": 1.62, "volume": 2770955.0}, {"date": "2025-02-06", "close": 1.66, "volume": 1976044.0}, {"date": "2025-02-07", "close": 1.68, "volume": 1247766.0}, {"date": "2025-02-10", "close": 1.73, "volume": 865363.0}, {"date": "2025-02-11", "close": 1.44, "volume": 3203585.0}, {"date": "2025-02-12", "close": 1.35, "volume": 3022589.0}, {"date": "2025-02-13", "close": 1.35, "volume": 1172873.0}, {"date": "2025-02-14", "close": 1.27, "volume": 2055357.0}, {"date": "2025-02-18", "close": 1.36, "volume": 1707124.0}, {"date": "2025-02-19", "close": 1.32, "volume": 858822.0}, {"date": "2025-02-20", "close": 1.29, "volume": 807584.0}, {"date": "2025-02-21", "close": 1.31, "volume": 3283389.0}, {"date": "2025-02-24", "close": 1.22, "volume": 1059196.0}, {"date": "2025-02-25", "close": 1.17, "volume": 910442.0}, {"date": "2025-02-26", "close": 1.16, "volume": 878464.0}, {"date": "2025-02-27", "close": 1.14, "volume": 1142781.0}, {"date": "2025-02-28", "close": 1.15, "volume": 862906.0}, {"date": "2025-03-03", "close": 1.07, "volume": 1244126.0}, {"date": "2025-03-04", "close": 1.1, "volume": 1287150.0}, {"date": "2025-03-05", "close": 1.12, "volume": 906955.0}, {"date": "2025-03-06", "close": 1.08, "volume": 976179.0}, {"date": "2025-03-07", "close": 1.06, "volume": 1417831.0}, {"date": "2025-03-10", "close": 1.0, "volume": 1551225.0}, {"date": "2025-03-11", "close": 0.9893, "volume": 1264006.0}, {"date": "2025-03-12", "close": 1.02, "volume": 439466.0}, {"date": "2025-03-13", "close": 0.9872, "volume": 680109.0}, {"date": "2025-03-14", "close": 1.03, "volume": 647150.0}, {"date": "2025-03-17", "close": 1.07, "volume": 394458.0}, {"date": "2025-03-18", "close": 1.07, "volume": 260594.0}, {"date": "2025-03-19", "close": 1.08, "volume": 461489.0}, {"date": "2025-03-20", "close": 1.06, "volume": 367312.0}, {"date": "2025-03-21", "close": 1.11, "volume": 417871.0}, {"date": "2025-03-24", "close": 1.11, "volume": 489674.0}, {"date": "2025-03-25", "close": 1.07, "volume": 612172.0}, {"date": "2025-03-26", "close": 1.05, "volume": 438216.0}, {"date": "2025-03-27", "close": 1.06, "volume": 456099.0}, {"date": "2025-03-28", "close": 1.03, "volume": 376839.0}, {"date": "2025-03-31", "close": 1.01, "volume": 326185.0}, {"date": "2025-04-01", "close": 1.04, "volume": 660364.0}, {"date": "2025-04-02", "close": 1.03, "volume": 388368.0}, {"date": "2025-04-03", "close": 0.9807, "volume": 626626.0}, {"date": "2025-04-04", "close": 0.9506, "volume": 528854.0}, {"date": "2025-04-07", "close": 0.9246, "volume": 837433.0}, {"date": "2025-04-08", "close": 0.88, "volume": 553036.0}, {"date": "2025-04-09", "close": 0.955, "volume": 575188.0}, {"date": "2025-04-10", "close": 0.9662, "volume": 214793.0}, {"date": "2025-04-11", "close": 1.03, "volume": 356301.0}, {"date": "2025-04-14", "close": 1.04, "volume": 354544.0}, {"date": "2025-04-15", "close": 1.04, "volume": 399782.0}, {"date": "2025-04-16", "close": 1.04, "volume": 662676.0}, {"date": "2025-04-17", "close": 1.07, "volume": 418968.0}, {"date": "2025-04-21", "close": 1.0, "volume": 313631.0}, {"date": "2025-04-22", "close": 1.06, "volume": 451981.0}, {"date": "2025-04-23", "close": 1.08, "volume": 378164.0}, {"date": "2025-04-24", "close": 1.16, "volume": 466098.0}, {"date": "2025-04-25", "close": 1.16, "volume": 397655.0}, {"date": "2025-04-28", "close": 1.12, "volume": 287279.0}, {"date": "2025-04-29", "close": 1.14, "volume": 232396.0}, {"date": "2025-04-30", "close": 1.16, "volume": 811373.0}, {"date": "2025-05-01", "close": 1.14, "volume": 221639.0}, {"date": "2025-05-02", "close": 1.15, "volume": 156345.0}, {"date": "2025-05-05", "close": 1.11, "volume": 354392.0}, {"date": "2025-05-06", "close": 1.1, "volume": 240429.0}, {"date": "2025-05-07", "close": 1.12, "volume": 152577.0}, {"date": "2025-05-08", "close": 1.11, "volume": 588380.0}, {"date": "2025-05-09", "close": 1.18, "volume": 671815.0}, {"date": "2025-05-12", "close": 1.28, "volume": 1586536.0}, {"date": "2025-05-13", "close": 1.24, "volume": 769249.0}, {"date": "2025-05-14", "close": 1.22, "volume": 425280.0}, {"date": "2025-05-15", "close": 1.24, "volume": 364046.0}, {"date": "2025-05-16", "close": 1.31, "volume": 1375684.0}, {"date": "2025-05-19", "close": 1.31, "volume": 686778.0}, {"date": "2025-05-20", "close": 1.35, "volume": 849813.0}, {"date": "2025-05-21", "close": 1.34, "volume": 910655.0}, {"date": "2025-05-22", "close": 1.37, "volume": 446316.0}, {"date": "2025-05-23", "close": 1.37, "volume": 303950.0}, {"date": "2025-05-27", "close": 1.335, "volume": 515746.0}, {"date": "2025-05-28", "close": 1.35, "volume": 596441.0}, {"date": "2025-05-29", "close": 1.38, "volume": 401626.0}, {"date": "2025-05-30", "close": 1.35, "volume": 458066.0}, {"date": "2025-06-02", "close": 1.31, "volume": 467689.0}, {"date": "2025-06-03", "close": 1.33, "volume": 472769.0}, {"date": "2025-06-04", "close": 1.34, "volume": 171951.0}, {"date": "2025-06-05", "close": 1.31, "volume": 659428.0}, {"date": "2025-06-06", "close": 1.35, "volume": 667209.0}, {"date": "2025-06-09", "close": 1.38, "volume": 344814.0}, {"date": "2025-06-10", "close": 1.43, "volume": 541710.0}, {"date": "2025-06-11", "close": 1.47, "volume": 1007922.0}, {"date": "2025-06-12", "close": 1.47, "volume": 643943.0}, {"date": "2025-06-13", "close": 1.4, "volume": 855943.0}, {"date": "2025-06-16", "close": 1.43, "volume": 557445.0}, {"date": "2025-06-17", "close": 1.37, "volume": 324209.0}, {"date": "2025-06-18", "close": 1.32, "volume": 562778.0}, {"date": "2025-06-20", "close": 1.29, "volume": 673512.0}, {"date": "2025-06-23", "close": 1.28, "volume": 512527.0}, {"date": "2025-06-24", "close": 1.36, "volume": 633535.0}, {"date": "2025-06-25", "close": 1.32, "volume": 548242.0}, {"date": "2025-06-26", "close": 1.4, "volume": 825790.0}, {"date": "2025-06-27", "close": 1.35, "volume": 540479.0}, {"date": "2025-06-30", "close": 1.35, "volume": 378531.0}, {"date": "2025-07-01", "close": 1.32, "volume": 389786.0}, {"date": "2025-07-02", "close": 1.38, "volume": 430343.0}, {"date": "2025-07-03", "close": 1.43, "volume": 546098.0}, {"date": "2025-07-07", "close": 1.39, "volume": 844304.0}, {"date": "2025-07-08", "close": 1.43, "volume": 626383.0}, {"date": "2025-07-09", "close": 1.44, "volume": 783425.0}, {"date": "2025-07-10", "close": 1.47, "volume": 684429.0}, {"date": "2025-07-11", "close": 1.45, "volume": 770083.0}, {"date": "2025-07-14", "close": 1.48, "volume": 551130.0}, {"date": "2025-07-15", "close": 1.43, "volume": 484934.0}, {"date": "2025-07-16", "close": 1.46, "volume": 448125.0}, {"date": "2025-07-17", "close": 1.46, "volume": 487547.0}, {"date": "2025-07-18", "close": 1.45, "volume": 493492.0}, {"date": "2025-07-21", "close": 1.46, "volume": 516557.0}, {"date": "2025-07-22", "close": 1.55, "volume": 1169590.0}, {"date": "2025-07-23", "close": 1.55, "volume": 566408.0}, {"date": "2025-07-24", "close": 1.51, "volume": 813879.0}, {"date": "2025-07-25", "close": 1.53, "volume": 749419.0}, {"date": "2025-07-28", "close": 1.48, "volume": 275122.0}, {"date": "2025-07-29", "close": 1.41, "volume": 480910.0}, {"date": "2025-07-30", "close": 1.37, "volume": 424547.0}, {"date": "2025-07-31", "close": 1.34, "volume": 477356.0}, {"date": "2025-08-01", "close": 1.33, "volume": 722460.0}, {"date": "2025-08-04", "close": 1.38, "volume": 299122.0}, {"date": "2025-08-05", "close": 1.38, "volume": 394999.0}, {"date": "2025-08-06", "close": 1.38, "volume": 263004.0}, {"date": "2025-08-07", "close": 1.41, "volume": 472945.0}, {"date": "2025-08-08", "close": 1.445, "volume": 601719.0}, {"date": "2025-08-11", "close": 1.64, "volume": 2839316.0}, {"date": "2025-08-12", "close": 1.59, "volume": 2359456.0}, {"date": "2025-08-13", "close": 1.6, "volume": 2267364.0}, {"date": "2025-08-14", "close": 1.56, "volume": 2083201.0}, {"date": "2025-08-15", "close": 1.43, "volume": 1073510.0}, {"date": "2025-08-18", "close": 1.53, "volume": 868277.0}, {"date": "2025-08-19", "close": 1.52, "volume": 712444.0}, {"date": "2025-08-20", "close": 1.5, "volume": 594057.0}, {"date": "2025-08-21", "close": 1.57, "volume": 815428.0}, {"date": "2025-08-22", "close": 1.6, "volume": 900765.0}, {"date": "2025-08-25", "close": 1.63, "volume": 1137023.0}, {"date": "2025-08-26", "close": 1.65, "volume": 937085.0}, {"date": "2025-08-27", "close": 1.67, "volume": 660034.0}, {"date": "2025-08-28", "close": 1.73, "volume": 1418810.0}, {"date": "2025-08-29", "close": 1.73, "volume": 831307.0}, {"date": "2025-09-02", "close": 1.64, "volume": 845457.0}, {"date": "2025-09-03", "close": 1.62, "volume": 741133.0}, {"date": "2025-09-04", "close": 1.61, "volume": 636608.0}, {"date": "2025-09-05", "close": 1.65, "volume": 483229.0}, {"date": "2025-09-08", "close": 1.64, "volume": 337821.0}, {"date": "2025-09-09", "close": 1.63, "volume": 543413.0}, {"date": "2025-09-10", "close": 1.65, "volume": 479471.0}, {"date": "2025-09-11", "close": 1.66, "volume": 832787.0}, {"date": "2025-09-12", "close": 1.66, "volume": 408264.0}, {"date": "2025-09-15", "close": 1.71, "volume": 666830.0}, {"date": "2025-09-16", "close": 1.76, "volume": 522954.0}, {"date": "2025-09-17", "close": 1.77, "volume": 506638.0}, {"date": "2025-09-18", "close": 1.88, "volume": 941640.0}, {"date": "2025-09-19", "close": 1.8, "volume": 487080.0}, {"date": "2025-09-22", "close": 1.79, "volume": 518074.0}, {"date": "2025-09-23", "close": 1.8, "volume": 923683.0}, {"date": "2025-09-24", "close": 1.81, "volume": 382739.0}, {"date": "2025-09-25", "close": 1.75, "volume": 707875.0}, {"date": "2025-09-26", "close": 1.69, "volume": 471311.0}, {"date": "2025-09-29", "close": 1.97, "volume": 3621456.0}, {"date": "2025-09-30", "close": 2.03, "volume": 2541392.0}, {"date": "2025-10-01", "close": 1.91, "volume": 849565.0}, {"date": "2025-10-02", "close": 1.87, "volume": 502245.0}, {"date": "2025-10-03", "close": 1.88, "volume": 577934.0}, {"date": "2025-10-06", "close": 1.85, "volume": 760937.0}, {"date": "2025-10-07", "close": 1.96, "volume": 874503.0}, {"date": "2025-10-08", "close": 1.94, "volume": 524375.0}, {"date": "2025-10-09", "close": 2.02, "volume": 979367.0}, {"date": "2025-10-10", "close": 1.91, "volume": 835857.0}, {"date": "2025-10-13", "close": 1.92, "volume": 269483.0}, {"date": "2025-10-14", "close": 1.9, "volume": 298667.0}, {"date": "2025-10-15", "close": 1.96, "volume": 708721.0}, {"date": "2025-10-16", "close": 1.89, "volume": 619167.0}, {"date": "2025-10-17", "close": 1.82, "volume": 792690.0}, {"date": "2025-10-20", "close": 1.82, "volume": 451551.0}, {"date": "2025-10-21", "close": 1.72, "volume": 792456.0}, {"date": "2025-10-22", "close": 1.69, "volume": 506007.0}, {"date": "2025-10-23", "close": 1.74, "volume": 424234.0}, {"date": "2025-10-24", "close": 1.75, "volume": 334087.0}, {"date": "2025-10-27", "close": 1.71, "volume": 414781.0}, {"date": "2025-10-28", "close": 1.64, "volume": 272125.0}, {"date": "2025-10-29", "close": 1.6, "volume": 385440.0}, {"date": "2025-10-30", "close": 1.59, "volume": 385762.0}, {"date": "2025-10-31", "close": 1.62, "volume": 335731.0}, {"date": "2025-11-03", "close": 1.57, "volume": 412493.0}, {"date": "2025-11-04", "close": 1.53, "volume": 614006.0}, {"date": "2025-11-05", "close": 1.54, "volume": 335039.0}, {"date": "2025-11-06", "close": 1.48, "volume": 370242.0}, {"date": "2025-11-07", "close": 1.53, "volume": 523788.0}, {"date": "2025-11-10", "close": 1.65, "volume": 790743.0}, {"date": "2025-11-11", "close": 1.64, "volume": 351207.0}, {"date": "2025-11-12", "close": 1.61, "volume": 373813.0}, {"date": "2025-11-13", "close": 1.54, "volume": 1185784.0}, {"date": "2025-11-14", "close": 1.51, "volume": 483224.0}, {"date": "2025-11-17", "close": 1.49, "volume": 329196.0}, {"date": "2025-11-18", "close": 1.55, "volume": 520787.0}, {"date": "2025-11-19", "close": 1.51, "volume": 588455.0}, {"date": "2025-11-20", "close": 1.46, "volume": 484372.0}, {"date": "2025-11-21", "close": 1.48, "volume": 535018.0}, {"date": "2025-11-24", "close": 1.56, "volume": 409150.0}, {"date": "2025-11-25", "close": 1.61, "volume": 887978.0}, {"date": "2025-11-26", "close": 1.61, "volume": 605511.0}, {"date": "2025-11-28", "close": 1.64, "volume": 398315.0}, {"date": "2025-12-01", "close": 1.57, "volume": 397675.0}, {"date": "2025-12-02", "close": 1.57, "volume": 469796.0}, {"date": "2025-12-03", "close": 1.68, "volume": 459195.0}, {"date": "2025-12-04", "close": 1.64, "volume": 270829.0}, {"date": "2025-12-05", "close": 1.65, "volume": 454145.0}, {"date": "2025-12-08", "close": 1.63, "volume": 389209.0}, {"date": "2025-12-09", "close": 1.63, "volume": 349103.0}, {"date": "2025-12-10", "close": 1.67, "volume": 460933.0}, {"date": "2025-12-11", "close": 1.64, "volume": 516777.0}, {"date": "2025-12-12", "close": 1.92, "volume": 3171157.0}, {"date": "2025-12-15", "close": 1.8, "volume": 2236679.0}, {"date": "2025-12-16", "close": 1.96, "volume": 4223740.0}, {"date": "2025-12-17", "close": 2.11, "volume": 2975151.0}, {"date": "2025-12-18", "close": 2.03, "volume": 5489332.0}, {"date": "2025-12-19", "close": 2.01, "volume": 2111763.0}, {"date": "2025-12-22", "close": 1.92, "volume": 1809660.0}, {"date": "2025-12-23", "close": 1.74, "volume": 6584847.0}, {"date": "2025-12-24", "close": 1.76, "volume": 527803.0}, {"date": "2025-12-26", "close": 1.79, "volume": 1542314.0}, {"date": "2025-12-29", "close": 1.69, "volume": 1068076.0}, {"date": "2025-12-30", "close": 1.7, "volume": 923769.0}, {"date": "2025-12-31", "close": 1.68, "volume": 592056.0}, {"date": "2026-01-02", "close": 1.73, "volume": 833672.0}, {"date": "2026-01-05", "close": 1.69, "volume": 1162973.0}, {"date": "2026-01-06", "close": 1.67, "volume": 692533.0}, {"date": "2026-01-07", "close": 1.68, "volume": 537007.0}, {"date": "2026-01-08", "close": 1.73, "volume": 1141384.0}, {"date": "2026-01-09", "close": 1.72, "volume": 848721.0}, {"date": "2026-01-12", "close": 1.72, "volume": 1581219.0}, {"date": "2026-01-13", "close": 1.69, "volume": 727869.0}, {"date": "2026-01-14", "close": 1.61, "volume": 1545869.0}, {"date": "2026-01-15", "close": 1.59, "volume": 1549329.0}, {"date": "2026-01-16", "close": 1.61, "volume": 1211035.0}, {"date": "2026-01-20", "close": 1.6, "volume": 723332.0}, {"date": "2026-01-21", "close": 1.6, "volume": 491978.0}, {"date": "2026-01-22", "close": 1.62, "volume": 555465.0}, {"date": "2026-01-23", "close": 1.66, "volume": 754725.0}, {"date": "2026-01-26", "close": 1.6, "volume": 294926.0}, {"date": "2026-01-27", "close": 1.65, "volume": 530582.0}, {"date": "2026-01-28", "close": 1.6, "volume": 634756.0}, {"date": "2026-01-29", "close": 1.58, "volume": 436023.0}, {"date": "2026-01-30", "close": 1.5, "volume": 1134841.0}, {"date": "2026-02-02", "close": 1.51, "volume": 523923.0}, {"date": "2026-02-03", "close": 1.57, "volume": 1222476.0}, {"date": "2026-02-04", "close": 1.55, "volume": 496751.0}, {"date": "2026-02-05", "close": 1.48, "volume": 678510.0}, {"date": "2026-02-06", "close": 1.53, "volume": 409529.0}, {"date": "2026-02-09", "close": 1.59, "volume": 658485.0}, {"date": "2026-02-10", "close": 1.39, "volume": 1866711.0}, {"date": "2026-02-11", "close": 1.31, "volume": 1672459.0}, {"date": "2026-02-12", "close": 1.28, "volume": 809868.0}, {"date": "2026-02-13", "close": 1.29, "volume": 531430.0}, {"date": "2026-02-17", "close": 1.27, "volume": 414266.0}, {"date": "2026-02-18", "close": 1.38, "volume": 1196011.0}, {"date": "2026-02-19", "close": 1.45, "volume": 1388927.0}, {"date": "2026-02-20", "close": 1.44, "volume": 748062.0}, {"date": "2026-02-23", "close": 1.4, "volume": 602397.0}, {"date": "2026-02-24", "close": 1.42, "volume": 560113.0}, {"date": "2026-02-25", "close": 1.42, "volume": 486311.0}, {"date": "2026-02-26", "close": 1.46, "volume": 474410.0}, {"date": "2026-02-27", "close": 1.43, "volume": 326766.0}, {"date": "2026-03-02", "close": 1.42, "volume": 596306.0}, {"date": "2026-03-03", "close": 1.37, "volume": 635957.0}, {"date": "2026-03-04", "close": 1.39, "volume": 829032.0}, {"date": "2026-03-05", "close": 1.46, "volume": 1614774.0}, {"date": "2026-03-06", "close": 1.47, "volume": 710287.0}, {"date": "2026-03-09", "close": 1.44, "volume": 540738.0}, {"date": "2026-03-10", "close": 1.44, "volume": 284710.0}, {"date": "2026-03-11", "close": 1.51, "volume": 603695.0}, {"date": "2026-03-12", "close": 1.44, "volume": 270699.0}, {"date": "2026-03-13", "close": 1.41, "volume": 565570.0}, {"date": "2026-03-16", "close": 1.42, "volume": 191054.0}, {"date": "2026-03-17", "close": 1.43, "volume": 335032.0}, {"date": "2026-03-18", "close": 1.39, "volume": 336819.0}, {"date": "2026-03-19", "close": 1.38, "volume": 701988.0}, {"date": "2026-03-20", "close": 1.36, "volume": 543111.0}, {"date": "2026-03-23", "close": 1.36, "volume": 345708.0}, {"date": "2026-03-24", "close": 1.34, "volume": 292828.0}, {"date": "2026-03-25", "close": 1.38, "volume": 443798.0}, {"date": "2026-03-26", "close": 1.31, "volume": 250737.0}, {"date": "2026-03-27", "close": 1.31, "volume": 563901.0}, {"date": "2026-03-30", "close": 1.25, "volume": 445022.0}, {"date": "2026-03-31", "close": 1.34, "volume": 438769.0}, {"date": "2026-04-01", "close": 1.34, "volume": 367631.0}, {"date": "2026-04-02", "close": 1.38, "volume": 585446.0}, {"date": "2026-04-06", "close": 1.38, "volume": 427414.0}, {"date": "2026-04-07", "close": 1.37, "volume": 431251.0}, {"date": "2026-04-08", "close": 1.39, "volume": 948148.0}, {"date": "2026-04-09", "close": 1.44, "volume": 441143.0}, {"date": "2026-04-10", "close": 1.4, "volume": 368200.0}, {"date": "2026-04-13", "close": 1.42, "volume": 239953.0}, {"date": "2026-04-14", "close": 1.43, "volume": 316152.0}, {"date": "2026-04-15", "close": 1.52, "volume": 505934.0}, {"date": "2026-04-16", "close": 1.52, "volume": 391378.0}, {"date": "2026-04-17", "close": 1.46, "volume": 878119.0}, {"date": "2026-04-20", "close": 1.51, "volume": 822991.0}, {"date": "2026-04-21", "close": 1.44, "volume": 604388.0}, {"date": "2026-04-22", "close": 1.59, "volume": 3251525.0}, {"date": "2026-04-23", "close": 1.435, "volume": 1699703.0}, {"date": "2026-04-24", "close": 1.445, "volume": 911276.0}, {"date": "2026-04-27", "close": 1.44, "volume": 991335.0}, {"date": "2026-04-28", "close": 1.4, "volume": 1171869.0}, {"date": "2026-04-29", "close": 1.37, "volume": 1130789.0}, {"date": "2026-04-30", "close": 1.41, "volume": 348472.0}, {"date": "2026-05-01", "close": 1.42, "volume": 168101.0}, {"date": "2026-05-04", "close": 1.39, "volume": 518857.0}, {"date": "2026-05-05", "close": 1.39, "volume": 749281.0}, {"date": "2026-05-06", "close": 1.39, "volume": 789904.0}, {"date": "2026-05-07", "close": 1.38, "volume": 625495.0}, {"date": "2026-05-08", "close": 1.36, "volume": 617806.0}, {"date": "2026-05-11", "close": 1.31, "volume": 820692.0}, {"date": "2026-05-12", "close": 1.11, "volume": 3118379.0}, {"date": "2026-05-13", "close": 1.115, "volume": 1062996.0}, {"date": "2026-05-14", "close": 1.09, "volume": 703201.0}, {"date": "2026-05-15", "close": 1.07, "volume": 1263564.0}, {"date": "2026-05-18", "close": 1.055, "volume": 732662.0}, {"date": "2026-05-19", "close": 1.04, "volume": 494379.0}, {"date": "2026-05-20", "close": 1.07, "volume": 647046.0}, {"date": "2026-05-21", "close": 1.13, "volume": 488334.0}, {"date": "2026-05-22", "close": 1.12, "volume": 705345.0}, {"date": "2026-05-26", "close": 1.11, "volume": 331201.0}, {"date": "2026-05-27", "close": 1.11, "volume": 579535.0}, {"date": "2026-05-28", "close": 1.14, "volume": 837328.0}, {"date": "2026-05-29", "close": 1.14, "volume": 379436.0}, {"date": "2026-06-01", "close": 1.13, "volume": 459689.0}, {"date": "2026-06-02", "close": 1.09, "volume": 479576.0}, {"date": "2026-06-03", "close": 1.06, "volume": 297569.0}, {"date": "2026-06-04", "close": 1.08, "volume": 494256.0}, {"date": "2026-06-05", "close": 1.06, "volume": 688806.0}, {"date": "2026-06-08", "close": 1.07, "volume": 179395.0}, {"date": "2026-06-09", "close": 1.08, "volume": 796595.0}, {"date": "2026-06-10", "close": 1.06, "volume": 239652.0}, {"date": "2026-06-11", "close": 1.08, "volume": 380032.0}, {"date": "2026-06-12", "close": 1.06, "volume": 255485.0}, {"date": "2026-06-15", "close": 1.03, "volume": 1078041.0}, {"date": "2026-06-16", "close": 1.01, "volume": 2305444.0}, {"date": "2026-06-17", "close": 0.9872, "volume": 493072.0}, {"date": "2026-06-18", "close": 0.9647, "volume": 708522.0}, {"date": "2026-06-22", "close": 0.96, "volume": 390562.0}, {"date": "2026-06-23", "close": 0.951, "volume": 289051.0}, {"date": "2026-06-24", "close": 0.9448, "volume": 363651.0}, {"date": "2026-06-25", "close": 0.9599, "volume": 418668.0}, {"date": "2026-06-26", "close": 1.03, "volume": 817508.0}, {"date": "2026-06-29", "close": 1.02, "volume": 354061.0}, {"date": "2026-06-30", "close": 1.02, "volume": 403779.0}, {"date": "2026-07-01", "close": 1.02, "volume": 325300.0}, {"date": "2026-07-02", "close": 1.03, "volume": 570309.0}, {"date": "2026-07-06", "close": 0.9887, "volume": 295352.0}, {"date": "2026-07-07", "close": 0.9677, "volume": 302950.0}, {"date": "2026-07-08", "close": 0.972, "volume": 236985.0}, {"date": "2026-07-09", "close": 0.9809, "volume": 220337.0}, {"date": "2026-07-10", "close": 0.9665, "volume": 232272.0}, {"date": "2026-07-13", "close": 0.8958, "volume": 1112274.0}, {"date": "2026-07-14", "close": 0.8902, "volume": 725544.0}, {"date": "2026-07-15", "close": 0.8864, "volume": 706569.0}, {"date": "2026-07-16", "close": 0.8712, "volume": 375282.0}, {"date": "2026-07-17", "close": 0.8999, "volume": 547639.0}, {"date": "2026-07-20", "close": 0.9293, "volume": 249274.0}, {"date": "2026-07-21", "close": 0.9448, "volume": 178014.0}, {"date": "2026-07-22", "close": 0.9173, "volume": 260656.0}, {"date": "2026-07-23", "close": 0.9196, "volume": 140275.0}, {"date": "2026-07-24", "close": 0.9347, "volume": 198044.0}], "refreshing": true}