{"ticker": "TMQ", "overview": {"cik": "1543418", "ticker": "TMQ", "name": "Trilogy Metals Inc.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378380", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-01", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-378359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001279569-26-000836", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001279569-26-000729", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001279569-26-000677", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001279569-26-000637", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0001104659-26-081550", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001279569-26-000519", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000912282-26-000788", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001279569-26-000496", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001279569-26-000457", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001279569-26-000445", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000912282-26-000702", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001279569-26-000402", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000912282-26-000638", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001279569-26-000329", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001279569-26-000270", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-02", "title": "Quarterly report", "accession": "0001104659-26-039216", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001279569-26-000235", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001104659-26-035502", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001104659-26-035492", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0000912282-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0000912282-26-000396", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001279569-26-000150", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001279569-26-000134", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 17827786.9, "net": -17827786.9, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-28"}, "metrics": {"ticker": "TMQ", "has_prices": true, "as_of": "2026-07-24", "last": 3.02, "prev_close": 3.16, "change": -0.14000000000000012, "change_pct": -0.044303797468354465, "session_volume": 762547.0, "vwap_5": 3.1138361319456567, "vwap_20": 3.223360437051848, "vwap_60": 3.9752518158943184, "vwap_250": 5.754124668171992, "high_52w": 6.89, "low_52w": 2.97, "avg_volume_20": 1652737.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912282-26-001197", "src": "INSIDERS", "ticker": "TMQ", "cik": "1543418", "company": "Trilogy Metals Inc.", "company_raw": "Trilogy Metals Inc.", "who": "Diana J. Walters", "who_key": "WALTERS DIANA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on TMQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543418/000091228226001197/0000912282-26-001197-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "13DG-0001193125-26-378359", "src": "13DG", "ticker": "TMQ", "cik": "1543418", "company": "Trilogy Metals Inc.", "company_raw": "Trilogy Metals Inc.", "who": "South32 Ltd", "who_key": "South32 Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "South32 Ltd moves to a 6.01% passive stake in TMQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1635752/0001193125-26-378359-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001193125-26-378380", "src": "INSIDERS", "ticker": "TMQ", "cik": "1543418", "company": "Trilogy Metals Inc.", "company_raw": "Trilogy Metals Inc.", "who": "South32 Ltd", "who_key": "South32 Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17827786.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "$17.8M sale: A 10% owner lightens up on TMQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1726854/000119312526378380/0001193125-26-378380-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-378359", "src": "13DG", "ticker": "TMQ", "cik": "1543418", "company": "Trilogy Metals Inc.", "company_raw": "Trilogy Metals Inc.", "who": "South32 Ltd", "who_key": "South32 Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "South32 Ltd moves to a 6.01% passive stake in TMQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1635752/0001193125-26-378359-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trilogy Metals Inc. Common Stock", "new_value": "Trilogy Metals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001543418", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001543418", "applied": 1, "detected_at": "2026-10-28T01:45:51.888983"}]}, "key_people": [{"who": "South32 Ltd", "who_key": "South32 Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17827786.9, "net": -17827786.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17827786.9, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726854/000119312526378380/0001193125-26-378380-index.htm"}], "latest": {"action": "SELL", "amount": 17827786.9, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726854/000119312526378380/0001193125-26-378380-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -17827786.9}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378380", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-01", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-378359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001279569-26-000836", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001279569-26-000729", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001279569-26-000677", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001279569-26-000637", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0001104659-26-081550", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001279569-26-000519", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000912282-26-000788", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001279569-26-000496", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001279569-26-000457", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001279569-26-000445", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000912282-26-000702", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001279569-26-000402", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000912282-26-000638", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001279569-26-000329", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001279569-26-000270", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-02", "title": "Quarterly report", "accession": "0001104659-26-039216", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001279569-26-000235", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001104659-26-035502", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001104659-26-035492", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0000912282-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0000912282-26-000396", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001279569-26-000150", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001279569-26-000134", "price_sensitive": true}], "performance": {"ticker": "TMQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.11, "volume": 176664.0}, {"date": "2021-07-28", "close": 2.16, "volume": 136305.0}, {"date": "2021-07-29", "close": 2.26, "volume": 167884.0}, {"date": "2021-07-30", "close": 2.24, "volume": 57027.0}, {"date": "2021-08-02", "close": 2.17, "volume": 101294.0}, {"date": "2021-08-03", "close": 2.2, "volume": 72697.0}, {"date": "2021-08-04", "close": 2.23, "volume": 88448.0}, {"date": "2021-08-05", "close": 2.19, "volume": 71089.0}, {"date": "2021-08-06", "close": 2.12, "volume": 147649.0}, {"date": "2021-08-09", "close": 2.03, "volume": 424177.0}, {"date": "2021-08-10", "close": 2.05, "volume": 121906.0}, {"date": "2021-08-11", "close": 2.03, "volume": 195313.0}, {"date": "2021-08-12", "close": 2.04, "volume": 70635.0}, {"date": "2021-08-13", "close": 2.01, "volume": 153000.0}, {"date": "2021-08-16", "close": 2.04, "volume": 295831.0}, {"date": "2021-08-17", "close": 1.87, "volume": 278535.0}, {"date": "2021-08-18", "close": 1.98, "volume": 538222.0}, {"date": "2021-08-19", "close": 1.86, "volume": 152004.0}, {"date": "2021-08-20", "close": 1.87, "volume": 94975.0}, {"date": "2021-08-23", "close": 1.92, "volume": 152722.0}, {"date": "2021-08-24", "close": 2.06, "volume": 346176.0}, {"date": "2021-08-25", "close": 2.08, "volume": 82930.0}, {"date": "2021-08-26", "close": 2.06, "volume": 120234.0}, {"date": "2021-08-27", "close": 2.07, "volume": 76703.0}, {"date": "2021-08-30", "close": 2.04, "volume": 117069.0}, {"date": "2021-08-31", "close": 2.05, "volume": 73856.0}, {"date": "2021-09-01", "close": 2.04, "volume": 88579.0}, {"date": "2021-09-02", "close": 2.0, "volume": 80671.0}, {"date": "2021-09-03", "close": 2.0, "volume": 94290.0}, {"date": "2021-09-07", "close": 2.01, "volume": 133794.0}, {"date": "2021-09-08", "close": 1.99, "volume": 200769.0}, {"date": "2021-09-09", "close": 1.98, "volume": 87720.0}, {"date": "2021-09-10", "close": 1.99, "volume": 91225.0}, {"date": "2021-09-13", "close": 2.01, "volume": 180933.0}, {"date": "2021-09-14", "close": 1.99, "volume": 80396.0}, {"date": "2021-09-15", "close": 1.99, "volume": 126339.0}, {"date": "2021-09-16", "close": 1.96, "volume": 128736.0}, {"date": "2021-09-17", "close": 1.92, "volume": 151232.0}, {"date": "2021-09-20", "close": 1.79, "volume": 253196.0}, {"date": "2021-09-21", "close": 1.89, "volume": 188074.0}, {"date": "2021-09-22", "close": 1.9, "volume": 65616.0}, {"date": "2021-09-23", "close": 1.83, "volume": 163772.0}, {"date": "2021-09-24", "close": 1.8, "volume": 194681.0}, {"date": "2021-09-27", "close": 1.89, "volume": 144197.0}, {"date": "2021-09-28", "close": 1.86, "volume": 182299.0}, {"date": "2021-09-29", "close": 1.76, "volume": 148470.0}, {"date": "2021-09-30", "close": 1.85, "volume": 267779.0}, {"date": "2021-10-01", "close": 1.81, "volume": 128220.0}, {"date": "2021-10-04", "close": 1.88, "volume": 175468.0}, {"date": "2021-10-05", "close": 1.83, "volume": 117778.0}, {"date": "2021-10-06", "close": 1.77, "volume": 463380.0}, {"date": "2021-10-07", "close": 1.8, "volume": 79607.0}, {"date": "2021-10-08", "close": 1.89, "volume": 143003.0}, {"date": "2021-10-11", "close": 1.89, "volume": 204461.0}, {"date": "2021-10-12", "close": 1.88, "volume": 109355.0}, {"date": "2021-10-13", "close": 2.02, "volume": 234721.0}, {"date": "2021-10-14", "close": 2.1, "volume": 473705.0}, {"date": "2021-10-15", "close": 2.15, "volume": 545295.0}, {"date": "2021-10-18", "close": 2.3, "volume": 379952.0}, {"date": "2021-10-19", "close": 2.22, "volume": 166464.0}, {"date": "2021-10-20", "close": 2.17, "volume": 144140.0}, {"date": "2021-10-21", "close": 2.15, "volume": 91192.0}, {"date": "2021-10-22", "close": 2.2, "volume": 183852.0}, {"date": "2021-10-25", "close": 2.17, "volume": 110497.0}, {"date": "2021-10-26", "close": 2.17, "volume": 68662.0}, {"date": "2021-10-27", "close": 2.14, "volume": 94887.0}, {"date": "2021-10-28", "close": 2.16, "volume": 72426.0}, {"date": "2021-10-29", "close": 2.15, "volume": 59560.0}, {"date": "2021-11-01", "close": 2.11, "volume": 109975.0}, {"date": "2021-11-02", "close": 1.86, "volume": 419977.0}, {"date": "2021-11-03", "close": 1.98, "volume": 252680.0}, {"date": "2021-11-04", "close": 1.95, "volume": 99099.0}, {"date": "2021-11-05", "close": 1.91, "volume": 258033.0}, {"date": "2021-11-08", "close": 1.92, "volume": 168575.0}, {"date": "2021-11-09", "close": 1.91, "volume": 195906.0}, {"date": "2021-11-10", "close": 1.92, "volume": 123503.0}, {"date": "2021-11-11", "close": 1.93, "volume": 427067.0}, {"date": "2021-11-12", "close": 1.94, "volume": 171671.0}, {"date": "2021-11-15", "close": 1.88, "volume": 157252.0}, {"date": "2021-11-16", "close": 1.86, "volume": 128536.0}, {"date": "2021-11-17", "close": 1.88, "volume": 193405.0}, {"date": "2021-11-18", "close": 1.84, "volume": 163498.0}, {"date": "2021-11-19", "close": 1.77, "volume": 107171.0}, {"date": "2021-11-22", "close": 1.81, "volume": 143996.0}, {"date": "2021-11-23", "close": 1.85, "volume": 115795.0}, {"date": "2021-11-24", "close": 1.84, "volume": 81954.0}, {"date": "2021-11-26", "close": 1.75, "volume": 228217.0}, {"date": "2021-11-29", "close": 1.75, "volume": 164731.0}, {"date": "2021-11-30", "close": 1.7, "volume": 161958.0}, {"date": "2021-12-01", "close": 1.57, "volume": 405107.0}, {"date": "2021-12-02", "close": 1.63, "volume": 126508.0}, {"date": "2021-12-03", "close": 1.6, "volume": 97874.0}, {"date": "2021-12-06", "close": 1.63, "volume": 85178.0}, {"date": "2021-12-07", "close": 1.75, "volume": 171256.0}, {"date": "2021-12-08", "close": 1.77, "volume": 118706.0}, {"date": "2021-12-09", "close": 1.7, "volume": 252289.0}, {"date": "2021-12-10", "close": 1.7, "volume": 84368.0}, {"date": "2021-12-13", "close": 1.63, "volume": 132365.0}, {"date": "2021-12-14", "close": 1.61, "volume": 268125.0}, {"date": "2021-12-15", "close": 1.48, "volume": 734522.0}, {"date": "2021-12-16", "close": 1.59, "volume": 563989.0}, {"date": "2021-12-17", "close": 1.55, "volume": 667082.0}, {"date": "2021-12-20", "close": 1.54, "volume": 167905.0}, {"date": "2021-12-21", "close": 1.58, "volume": 313512.0}, {"date": "2021-12-22", "close": 1.56, "volume": 186932.0}, {"date": "2021-12-23", "close": 1.68, "volume": 396345.0}, {"date": "2021-12-27", "close": 1.67, "volume": 62818.0}, {"date": "2021-12-28", "close": 1.62, "volume": 141552.0}, {"date": "2021-12-29", "close": 1.66, "volume": 316876.0}, {"date": "2021-12-30", "close": 1.61, "volume": 140955.0}, {"date": "2021-12-31", "close": 1.65, "volume": 1377371.0}, {"date": "2022-01-03", "close": 1.7, "volume": 117360.0}, {"date": "2022-01-04", "close": 1.6, "volume": 81737.0}, {"date": "2022-01-05", "close": 1.55, "volume": 122125.0}, {"date": "2022-01-06", "close": 1.53, "volume": 70305.0}, {"date": "2022-01-07", "close": 1.59, "volume": 110467.0}, {"date": "2022-01-10", "close": 1.53, "volume": 100597.0}, {"date": "2022-01-11", "close": 1.63, "volume": 196537.0}, {"date": "2022-01-12", "close": 1.63, "volume": 274024.0}, {"date": "2022-01-13", "close": 1.6, "volume": 199341.0}, {"date": "2022-01-14", "close": 1.59, "volume": 62683.0}, {"date": "2022-01-18", "close": 1.56, "volume": 213740.0}, {"date": "2022-01-19", "close": 1.67, "volume": 300872.0}, {"date": "2022-01-20", "close": 1.6, "volume": 223427.0}, {"date": "2022-01-21", "close": 1.55, "volume": 350196.0}, {"date": "2022-01-24", "close": 1.53, "volume": 442312.0}, {"date": "2022-01-25", "close": 1.55, "volume": 125801.0}, {"date": "2022-01-26", "close": 1.6, "volume": 229517.0}, {"date": "2022-01-27", "close": 1.52, "volume": 145825.0}, {"date": "2022-01-28", "close": 1.44, "volume": 179144.0}, {"date": "2022-01-31", "close": 1.56, "volume": 170881.0}, {"date": "2022-02-01", "close": 1.53, "volume": 139521.0}, {"date": "2022-02-02", "close": 1.5, "volume": 52408.0}, {"date": "2022-02-03", "close": 1.51, "volume": 73604.0}, {"date": "2022-02-04", "close": 1.47, "volume": 92326.0}, {"date": "2022-02-07", "close": 1.52, "volume": 100678.0}, {"date": "2022-02-08", "close": 1.5, "volume": 131441.0}, {"date": "2022-02-09", "close": 1.5, "volume": 276574.0}, {"date": "2022-02-10", "close": 1.51, "volume": 282610.0}, {"date": "2022-02-11", "close": 1.5, "volume": 76182.0}, {"date": "2022-02-14", "close": 1.52, "volume": 181891.0}, {"date": "2022-02-15", "close": 1.52, "volume": 159873.0}, {"date": "2022-02-16", "close": 1.55, "volume": 168861.0}, {"date": "2022-02-17", "close": 1.52, "volume": 165785.0}, {"date": "2022-02-18", "close": 1.515, "volume": 166817.0}, {"date": "2022-02-22", "close": 1.47, "volume": 152537.0}, {"date": "2022-02-23", "close": 0.98, "volume": 3055609.0}, {"date": "2022-02-24", "close": 0.95, "volume": 437227.0}, {"date": "2022-02-25", "close": 0.97, "volume": 441922.0}, {"date": "2022-02-28", "close": 0.96, "volume": 344206.0}, {"date": "2022-03-01", "close": 0.94, "volume": 206946.0}, {"date": "2022-03-02", "close": 1.0, "volume": 312987.0}, {"date": "2022-03-03", "close": 1.0, "volume": 281799.0}, {"date": "2022-03-04", "close": 0.99, "volume": 246362.0}, {"date": "2022-03-07", "close": 0.9675, "volume": 773764.0}, {"date": "2022-03-08", "close": 1.07, "volume": 506625.0}, {"date": "2022-03-09", "close": 1.11, "volume": 171940.0}, {"date": "2022-03-10", "close": 1.1, "volume": 414414.0}, {"date": "2022-03-11", "close": 1.0777, "volume": 211412.0}, {"date": "2022-03-14", "close": 0.99, "volume": 372847.0}, {"date": "2022-03-15", "close": 0.99, "volume": 297594.0}, {"date": "2022-03-16", "close": 1.03, "volume": 123780.0}, {"date": "2022-03-17", "close": 1.06, "volume": 163004.0}, {"date": "2022-03-18", "close": 1.08, "volume": 360798.0}, {"date": "2022-03-21", "close": 1.1, "volume": 195169.0}, {"date": "2022-03-22", "close": 1.09, "volume": 113066.0}, {"date": "2022-03-23", "close": 1.1, "volume": 187604.0}, {"date": "2022-03-24", "close": 1.11, "volume": 94039.0}, {"date": "2022-03-25", "close": 1.11, "volume": 103479.0}, {"date": "2022-03-28", "close": 1.08, "volume": 138881.0}, {"date": "2022-03-29", "close": 1.08, "volume": 101162.0}, {"date": "2022-03-30", "close": 1.1, "volume": 85955.0}, {"date": "2022-03-31", "close": 1.05, "volume": 203012.0}, {"date": "2022-04-01", "close": 1.09, "volume": 1059565.0}, {"date": "2022-04-04", "close": 1.13, "volume": 194831.0}, {"date": "2022-04-05", "close": 1.29, "volume": 558060.0}, {"date": "2022-04-06", "close": 1.22, "volume": 319404.0}, {"date": "2022-04-07", "close": 1.21, "volume": 91298.0}, {"date": "2022-04-08", "close": 1.23, "volume": 219317.0}, {"date": "2022-04-11", "close": 1.22, "volume": 53075.0}, {"date": "2022-04-12", "close": 1.22, "volume": 102574.0}, {"date": "2022-04-13", "close": 1.22, "volume": 614535.0}, {"date": "2022-04-14", "close": 1.2, "volume": 156416.0}, {"date": "2022-04-18", "close": 1.17, "volume": 125561.0}, {"date": "2022-04-19", "close": 1.16, "volume": 61596.0}, {"date": "2022-04-20", "close": 1.17, "volume": 66381.0}, {"date": "2022-04-21", "close": 1.13, "volume": 133627.0}, {"date": "2022-04-22", "close": 1.11, "volume": 240555.0}, {"date": "2022-04-25", "close": 1.1, "volume": 201377.0}, {"date": "2022-04-26", "close": 1.02, "volume": 210365.0}, {"date": "2022-04-27", "close": 1.03, "volume": 255081.0}, {"date": "2022-04-28", "close": 1.04, "volume": 122649.0}, {"date": "2022-04-29", "close": 1.07, "volume": 107081.0}, {"date": "2022-05-02", "close": 1.02, "volume": 118473.0}, {"date": "2022-05-03", "close": 1.02, "volume": 74126.0}, {"date": "2022-05-04", "close": 1.02, "volume": 68290.0}, {"date": "2022-05-05", "close": 1.01, "volume": 132697.0}, {"date": "2022-05-06", "close": 0.96, "volume": 153157.0}, {"date": "2022-05-09", "close": 0.88, "volume": 368952.0}, {"date": "2022-05-10", "close": 0.8622, "volume": 171928.0}, {"date": "2022-05-11", "close": 0.8801, "volume": 50988.0}, {"date": "2022-05-12", "close": 0.861, "volume": 121653.0}, {"date": "2022-05-13", "close": 0.8801, "volume": 163401.0}, {"date": "2022-05-16", "close": 0.8469, "volume": 122418.0}, {"date": "2022-05-17", "close": 0.8883, "volume": 84046.0}, {"date": "2022-05-18", "close": 0.9, "volume": 84385.0}, {"date": "2022-05-19", "close": 0.9327, "volume": 86148.0}, {"date": "2022-05-20", "close": 0.94, "volume": 91668.0}, {"date": "2022-05-23", "close": 0.93, "volume": 37470.0}, {"date": "2022-05-24", "close": 0.9297, "volume": 58239.0}, {"date": "2022-05-25", "close": 0.9388, "volume": 97164.0}, {"date": "2022-05-26", "close": 0.94, "volume": 63347.0}, {"date": "2022-05-27", "close": 0.9512, "volume": 94099.0}, {"date": "2022-05-31", "close": 0.9896, "volume": 98661.0}, {"date": "2022-06-01", "close": 0.9996, "volume": 42921.0}, {"date": "2022-06-02", "close": 1.0364, "volume": 108717.0}, {"date": "2022-06-03", "close": 1.09, "volume": 212594.0}, {"date": "2022-06-06", "close": 1.02, "volume": 166334.0}, {"date": "2022-06-07", "close": 1.03, "volume": 37324.0}, {"date": "2022-06-08", "close": 1.01, "volume": 16857.0}, {"date": "2022-06-09", "close": 0.9704, "volume": 114695.0}, {"date": "2022-06-10", "close": 0.9615, "volume": 44188.0}, {"date": "2022-06-13", "close": 0.83, "volume": 345713.0}, {"date": "2022-06-14", "close": 0.8602, "volume": 50305.0}, {"date": "2022-06-15", "close": 0.8542, "volume": 160160.0}, {"date": "2022-06-16", "close": 0.865, "volume": 68074.0}, {"date": "2022-06-17", "close": 0.8522, "volume": 72669.0}, {"date": "2022-06-21", "close": 0.8699, "volume": 87399.0}, {"date": "2022-06-22", "close": 0.8627, "volume": 47205.0}, {"date": "2022-06-23", "close": 0.83, "volume": 87314.0}, {"date": "2022-06-24", "close": 0.8259, "volume": 75008.0}, {"date": "2022-06-27", "close": 0.8299, "volume": 73233.0}, {"date": "2022-06-28", "close": 0.81, "volume": 100568.0}, {"date": "2022-06-29", "close": 0.78, "volume": 138055.0}, {"date": "2022-06-30", "close": 0.7256, "volume": 121230.0}, {"date": "2022-07-01", "close": 0.7256, "volume": 90665.0}, {"date": "2022-07-05", "close": 0.71, "volume": 669115.0}, {"date": "2022-07-06", "close": 0.64, "volume": 525486.0}, {"date": "2022-07-07", "close": 0.6523, "volume": 376635.0}, {"date": "2022-07-08", "close": 0.7261, "volume": 300391.0}, {"date": "2022-07-11", "close": 0.651, "volume": 185614.0}, {"date": "2022-07-12", "close": 0.65, "volume": 86511.0}, {"date": "2022-07-13", "close": 0.65, "volume": 95854.0}, {"date": "2022-07-14", "close": 0.6271, "volume": 293560.0}, {"date": "2022-07-15", "close": 0.6896, "volume": 394795.0}, {"date": "2022-07-18", "close": 0.6525, "volume": 302823.0}, {"date": "2022-07-19", "close": 0.65, "volume": 397920.0}, {"date": "2022-07-20", "close": 0.6276, "volume": 691005.0}, {"date": "2022-07-21", "close": 0.63, "volume": 312023.0}, {"date": "2022-07-22", "close": 0.64, "volume": 255157.0}, {"date": "2022-07-25", "close": 0.6475, "volume": 350203.0}, {"date": "2022-07-26", "close": 0.6213, "volume": 322818.0}, {"date": "2022-07-27", "close": 0.6251, "volume": 257924.0}, {"date": "2022-07-28", "close": 0.6203, "volume": 257300.0}, {"date": "2022-07-29", "close": 0.6523, "volume": 485455.0}, {"date": "2022-08-01", "close": 0.6523, "volume": 375887.0}, {"date": "2022-08-02", "close": 0.6636, "volume": 332057.0}, {"date": "2022-08-03", "close": 0.6804, "volume": 282499.0}, {"date": "2022-08-04", "close": 0.7385, "volume": 437334.0}, {"date": "2022-08-05", "close": 0.7821, "volume": 334187.0}, {"date": "2022-08-08", "close": 0.7505, "volume": 238816.0}, {"date": "2022-08-09", "close": 0.69, "volume": 237565.0}, {"date": "2022-08-10", "close": 0.7102, "volume": 472677.0}, {"date": "2022-08-11", "close": 0.7, "volume": 146484.0}, {"date": "2022-08-12", "close": 0.75, "volume": 315864.0}, {"date": "2022-08-15", "close": 0.7, "volume": 128817.0}, {"date": "2022-08-16", "close": 0.6855, "volume": 93881.0}, {"date": "2022-08-17", "close": 0.666, "volume": 74076.0}, {"date": "2022-08-18", "close": 0.6674, "volume": 45036.0}, {"date": "2022-08-19", "close": 0.6799, "volume": 97612.0}, {"date": "2022-08-22", "close": 0.65, "volume": 320028.0}, {"date": "2022-08-23", "close": 0.632, "volume": 590692.0}, {"date": "2022-08-24", "close": 0.7071, "volume": 442723.0}, {"date": "2022-08-25", "close": 0.6763, "volume": 349523.0}, {"date": "2022-08-26", "close": 0.66, "volume": 372052.0}, {"date": "2022-08-29", "close": 0.64, "volume": 478864.0}, {"date": "2022-08-30", "close": 0.6369, "volume": 362574.0}, {"date": "2022-08-31", "close": 0.6543, "volume": 617734.0}, {"date": "2022-09-01", "close": 0.6552, "volume": 350012.0}, {"date": "2022-09-02", "close": 0.6283, "volume": 389015.0}, {"date": "2022-09-06", "close": 0.66, "volume": 105522.0}, {"date": "2022-09-07", "close": 0.6652, "volume": 209934.0}, {"date": "2022-09-08", "close": 0.665, "volume": 71716.0}, {"date": "2022-09-09", "close": 0.665, "volume": 138969.0}, {"date": "2022-09-12", "close": 0.651, "volume": 317530.0}, {"date": "2022-09-13", "close": 0.6535, "volume": 263074.0}, {"date": "2022-09-14", "close": 0.6365, "volume": 146372.0}, {"date": "2022-09-15", "close": 0.62, "volume": 64070.0}, {"date": "2022-09-16", "close": 0.6192, "volume": 215145.0}, {"date": "2022-09-19", "close": 0.6041, "volume": 1237438.0}, {"date": "2022-09-20", "close": 0.6033, "volume": 203054.0}, {"date": "2022-09-21", "close": 0.6148, "volume": 631815.0}, {"date": "2022-09-22", "close": 0.6057, "volume": 616237.0}, {"date": "2022-09-23", "close": 0.5875, "volume": 586128.0}, {"date": "2022-09-26", "close": 0.585, "volume": 185230.0}, {"date": "2022-09-27", "close": 0.585, "volume": 47943.0}, {"date": "2022-09-28", "close": 0.63, "volume": 198544.0}, {"date": "2022-09-29", "close": 0.59, "volume": 134908.0}, {"date": "2022-09-30", "close": 0.6068, "volume": 217310.0}, {"date": "2022-10-03", "close": 0.6499, "volume": 53201.0}, {"date": "2022-10-04", "close": 0.682, "volume": 709207.0}, {"date": "2022-10-05", "close": 0.69, "volume": 65957.0}, {"date": "2022-10-06", "close": 0.6978, "volume": 74547.0}, {"date": "2022-10-07", "close": 0.6899, "volume": 51981.0}, {"date": "2022-10-10", "close": 0.6899, "volume": 73963.0}, {"date": "2022-10-11", "close": 0.6425, "volume": 89283.0}, {"date": "2022-10-12", "close": 0.66, "volume": 207893.0}, {"date": "2022-10-13", "close": 0.65, "volume": 134641.0}, {"date": "2022-10-14", "close": 0.6194, "volume": 98754.0}, {"date": "2022-10-17", "close": 0.611, "volume": 86264.0}, {"date": "2022-10-18", "close": 0.6097, "volume": 125995.0}, {"date": "2022-10-19", "close": 0.59, "volume": 79739.0}, {"date": "2022-10-20", "close": 0.5901, "volume": 242279.0}, {"date": "2022-10-21", "close": 0.5905, "volume": 58183.0}, {"date": "2022-10-24", "close": 0.5993, "volume": 122339.0}, {"date": "2022-10-25", "close": 0.57, "volume": 208958.0}, {"date": "2022-10-26", "close": 0.5652, "volume": 163092.0}, {"date": "2022-10-27", "close": 0.5575, "volume": 113407.0}, {"date": "2022-10-28", "close": 0.562, "volume": 86254.0}, {"date": "2022-10-31", "close": 0.5577, "volume": 56929.0}, {"date": "2022-11-01", "close": 0.58, "volume": 578780.0}, {"date": "2022-11-02", "close": 0.55, "volume": 167887.0}, {"date": "2022-11-03", "close": 0.551, "volume": 72498.0}, {"date": "2022-11-04", "close": 0.54, "volume": 593640.0}, {"date": "2022-11-07", "close": 0.5725, "volume": 199780.0}, {"date": "2022-11-08", "close": 0.6, "volume": 214960.0}, {"date": "2022-11-09", "close": 0.5499, "volume": 128846.0}, {"date": "2022-11-10", "close": 0.57, "volume": 395758.0}, {"date": "2022-11-11", "close": 0.586, "volume": 337791.0}, {"date": "2022-11-14", "close": 0.58, "volume": 182606.0}, {"date": "2022-11-15", "close": 0.59, "volume": 213737.0}, {"date": "2022-11-16", "close": 0.57, "volume": 97956.0}, {"date": "2022-11-17", "close": 0.57, "volume": 48805.0}, {"date": "2022-11-18", "close": 0.5586, "volume": 122749.0}, {"date": "2022-11-21", "close": 0.5501, "volume": 81351.0}, {"date": "2022-11-22", "close": 0.58, "volume": 219199.0}, {"date": "2022-11-23", "close": 0.5675, "volume": 36884.0}, {"date": "2022-11-25", "close": 0.56, "volume": 38571.0}, {"date": "2022-11-28", "close": 0.5572, "volume": 133424.0}, {"date": "2022-11-29", "close": 0.5599, "volume": 189510.0}, {"date": "2022-11-30", "close": 0.5881, "volume": 40989.0}, {"date": "2022-12-01", "close": 0.5751, "volume": 449639.0}, {"date": "2022-12-02", "close": 0.6071, "volume": 450042.0}, {"date": "2022-12-05", "close": 0.5975, "volume": 693782.0}, {"date": "2022-12-06", "close": 0.6, "volume": 292905.0}, {"date": "2022-12-07", "close": 0.58, "volume": 103470.0}, {"date": "2022-12-08", "close": 0.5995, "volume": 142135.0}, {"date": "2022-12-09", "close": 0.58, "volume": 245239.0}, {"date": "2022-12-12", "close": 0.59, "volume": 431983.0}, {"date": "2022-12-13", "close": 0.5506, "volume": 478710.0}, {"date": "2022-12-14", "close": 0.5499, "volume": 240835.0}, {"date": "2022-12-15", "close": 0.5521, "volume": 474307.0}, {"date": "2022-12-16", "close": 0.56, "volume": 332803.0}, {"date": "2022-12-19", "close": 0.526, "volume": 438199.0}, {"date": "2022-12-20", "close": 0.5399, "volume": 308236.0}, {"date": "2022-12-21", "close": 0.54, "volume": 264687.0}, {"date": "2022-12-22", "close": 0.515, "volume": 815258.0}, {"date": "2022-12-23", "close": 0.5212, "volume": 176629.0}, {"date": "2022-12-27", "close": 0.5212, "volume": 269169.0}, {"date": "2022-12-28", "close": 0.5167, "volume": 263483.0}, {"date": "2022-12-29", "close": 0.5363, "volume": 223960.0}, {"date": "2022-12-30", "close": 0.55, "volume": 444418.0}, {"date": "2023-01-03", "close": 0.57, "volume": 53426.0}, {"date": "2023-01-04", "close": 0.5603, "volume": 61813.0}, {"date": "2023-01-05", "close": 0.5382, "volume": 312941.0}, {"date": "2023-01-06", "close": 0.56, "volume": 161696.0}, {"date": "2023-01-09", "close": 0.5538, "volume": 210403.0}, {"date": "2023-01-10", "close": 0.5561, "volume": 227730.0}, {"date": "2023-01-11", "close": 0.5698, "volume": 225014.0}, {"date": "2023-01-12", "close": 0.58, "volume": 486353.0}, {"date": "2023-01-13", "close": 0.6, "volume": 535461.0}, {"date": "2023-01-17", "close": 0.66, "volume": 1037233.0}, {"date": "2023-01-18", "close": 0.71, "volume": 915901.0}, {"date": "2023-01-19", "close": 0.7193, "volume": 549801.0}, {"date": "2023-01-20", "close": 0.79, "volume": 405400.0}, {"date": "2023-01-23", "close": 0.81, "volume": 472303.0}, {"date": "2023-01-24", "close": 0.776, "volume": 216251.0}, {"date": "2023-01-25", "close": 0.7633, "volume": 274005.0}, {"date": "2023-01-26", "close": 0.6815, "volume": 623887.0}, {"date": "2023-01-27", "close": 0.6559, "volume": 315006.0}, {"date": "2023-01-30", "close": 0.6562, "volume": 144618.0}, {"date": "2023-01-31", "close": 0.645, "volume": 106418.0}, {"date": "2023-02-01", "close": 0.6502, "volume": 230039.0}, {"date": "2023-02-02", "close": 0.65, "volume": 254528.0}, {"date": "2023-02-03", "close": 0.6485, "volume": 208414.0}, {"date": "2023-02-06", "close": 0.6299, "volume": 139334.0}, {"date": "2023-02-07", "close": 0.6121, "volume": 172190.0}, {"date": "2023-02-08", "close": 0.6005, "volume": 131851.0}, {"date": "2023-02-09", "close": 0.6, "volume": 1213432.0}, {"date": "2023-02-10", "close": 0.6002, "volume": 188037.0}, {"date": "2023-02-13", "close": 0.5939, "volume": 116203.0}, {"date": "2023-02-14", "close": 0.5879, "volume": 137905.0}, {"date": "2023-02-15", "close": 0.5615, "volume": 374930.0}, {"date": "2023-02-16", "close": 0.5746, "volume": 171281.0}, {"date": "2023-02-17", "close": 0.578, "volume": 179082.0}, {"date": "2023-02-21", "close": 0.58, "volume": 621510.0}, {"date": "2023-02-22", "close": 0.56, "volume": 269147.0}, {"date": "2023-02-23", "close": 0.5652, "volume": 208460.0}, {"date": "2023-02-24", "close": 0.554, "volume": 94721.0}, {"date": "2023-02-27", "close": 0.545, "volume": 276129.0}, {"date": "2023-02-28", "close": 0.571, "volume": 154368.0}, {"date": "2023-03-01", "close": 0.5566, "volume": 337826.0}, {"date": "2023-03-02", "close": 0.571, "volume": 282849.0}, {"date": "2023-03-03", "close": 0.571, "volume": 149119.0}, {"date": "2023-03-06", "close": 0.5749, "volume": 102923.0}, {"date": "2023-03-07", "close": 0.565, "volume": 91095.0}, {"date": "2023-03-08", "close": 0.5603, "volume": 98032.0}, {"date": "2023-03-09", "close": 0.5499, "volume": 107882.0}, {"date": "2023-03-10", "close": 0.54, "volume": 182687.0}, {"date": "2023-03-13", "close": 0.5399, "volume": 163270.0}, {"date": "2023-03-14", "close": 0.54, "volume": 273872.0}, {"date": "2023-03-15", "close": 0.5153, "volume": 717967.0}, {"date": "2023-03-16", "close": 0.5399, "volume": 343882.0}, {"date": "2023-03-17", "close": 0.5289, "volume": 64084.0}, {"date": "2023-03-20", "close": 0.5235, "volume": 109512.0}, {"date": "2023-03-21", "close": 0.515, "volume": 128554.0}, {"date": "2023-03-22", "close": 0.5111, "volume": 75012.0}, {"date": "2023-03-23", "close": 0.512, "volume": 113121.0}, {"date": "2023-03-24", "close": 0.511, "volume": 72276.0}, {"date": "2023-03-27", "close": 0.5147, "volume": 53481.0}, {"date": "2023-03-28", "close": 0.5251, "volume": 46096.0}, {"date": "2023-03-29", "close": 0.53, "volume": 137037.0}, {"date": "2023-03-30", "close": 0.531, "volume": 136936.0}, {"date": "2023-03-31", "close": 0.533, "volume": 332996.0}, {"date": "2023-04-03", "close": 0.5471, "volume": 439359.0}, {"date": "2023-04-04", "close": 0.5889, "volume": 369389.0}, {"date": "2023-04-05", "close": 0.5859, "volume": 155891.0}, {"date": "2023-04-06", "close": 0.5659, "volume": 113645.0}, {"date": "2023-04-10", "close": 0.5655, "volume": 68122.0}, {"date": "2023-04-11", "close": 0.57, "volume": 179331.0}, {"date": "2023-04-12", "close": 0.5776, "volume": 191884.0}, {"date": "2023-04-13", "close": 0.615, "volume": 268889.0}, {"date": "2023-04-14", "close": 0.6199, "volume": 234757.0}, {"date": "2023-04-17", "close": 0.6012, "volume": 321856.0}, {"date": "2023-04-18", "close": 0.5828, "volume": 71634.0}, {"date": "2023-04-19", "close": 0.5976, "volume": 70140.0}, {"date": "2023-04-20", "close": 0.6, "volume": 217187.0}, {"date": "2023-04-21", "close": 0.57, "volume": 131982.0}, {"date": "2023-04-24", "close": 0.5997, "volume": 172377.0}, {"date": "2023-04-25", "close": 0.5716, "volume": 97041.0}, {"date": "2023-04-26", "close": 0.5888, "volume": 64381.0}, {"date": "2023-04-27", "close": 0.579, "volume": 125422.0}, {"date": "2023-04-28", "close": 0.5997, "volume": 107967.0}, {"date": "2023-05-01", "close": 0.5612, "volume": 121009.0}, {"date": "2023-05-02", "close": 0.5749, "volume": 167870.0}, {"date": "2023-05-03", "close": 0.6301, "volume": 1052918.0}, {"date": "2023-05-04", "close": 0.5999, "volume": 429826.0}, {"date": "2023-05-05", "close": 0.5999, "volume": 269575.0}, {"date": "2023-05-08", "close": 0.6005, "volume": 244550.0}, {"date": "2023-05-09", "close": 0.6065, "volume": 57148.0}, {"date": "2023-05-10", "close": 0.59, "volume": 174242.0}, {"date": "2023-05-11", "close": 0.5672, "volume": 161243.0}, {"date": "2023-05-12", "close": 0.55, "volume": 383265.0}, {"date": "2023-05-15", "close": 0.5594, "volume": 226198.0}, {"date": "2023-05-16", "close": 0.5485, "volume": 397614.0}, {"date": "2023-05-17", "close": 0.5503, "volume": 166577.0}, {"date": "2023-05-18", "close": 0.5686, "volume": 95413.0}, {"date": "2023-05-19", "close": 0.5745, "volume": 68531.0}, {"date": "2023-05-22", "close": 0.5745, "volume": 270946.0}, {"date": "2023-05-23", "close": 0.5481, "volume": 374066.0}, {"date": "2023-05-24", "close": 0.5027, "volume": 837197.0}, {"date": "2023-05-25", "close": 0.4701, "volume": 751147.0}, {"date": "2023-05-26", "close": 0.502, "volume": 105394.0}, {"date": "2023-05-30", "close": 0.5002, "volume": 78167.0}, {"date": "2023-05-31", "close": 0.4912, "volume": 94334.0}, {"date": "2023-06-01", "close": 0.5043, "volume": 83928.0}, {"date": "2023-06-02", "close": 0.5096, "volume": 401450.0}, {"date": "2023-06-05", "close": 0.5121, "volume": 38657.0}, {"date": "2023-06-06", "close": 0.52, "volume": 397519.0}, {"date": "2023-06-07", "close": 0.5208, "volume": 79267.0}, {"date": "2023-06-08", "close": 0.5272, "volume": 62531.0}, {"date": "2023-06-09", "close": 0.549, "volume": 117629.0}, {"date": "2023-06-12", "close": 0.5593, "volume": 97246.0}, {"date": "2023-06-13", "close": 0.56, "volume": 81839.0}, {"date": "2023-06-14", "close": 0.55, "volume": 32883.0}, {"date": "2023-06-15", "close": 0.565, "volume": 100845.0}, {"date": "2023-06-16", "close": 0.58, "volume": 76435.0}, {"date": "2023-06-20", "close": 0.5799, "volume": 83145.0}, {"date": "2023-06-21", "close": 0.5501, "volume": 247627.0}, {"date": "2023-06-22", "close": 0.5503, "volume": 156240.0}, {"date": "2023-06-23", "close": 0.54, "volume": 91487.0}, {"date": "2023-06-26", "close": 0.5599, "volume": 38551.0}, {"date": "2023-06-27", "close": 0.5799, "volume": 63116.0}, {"date": "2023-06-28", "close": 0.5899, "volume": 96800.0}, {"date": "2023-06-29", "close": 0.5949, "volume": 37503.0}, {"date": "2023-06-30", "close": 0.639, "volume": 65894.0}, {"date": "2023-07-03", "close": 0.639, "volume": 136238.0}, {"date": "2023-07-05", "close": 0.6024, "volume": 563888.0}, {"date": "2023-07-06", "close": 0.5548, "volume": 519950.0}, {"date": "2023-07-07", "close": 0.555, "volume": 79587.0}, {"date": "2023-07-10", "close": 0.55, "volume": 173606.0}, {"date": "2023-07-11", "close": 0.55, "volume": 54029.0}, {"date": "2023-07-12", "close": 0.55, "volume": 99810.0}, {"date": "2023-07-13", "close": 0.557, "volume": 394636.0}, {"date": "2023-07-14", "close": 0.55, "volume": 82639.0}, {"date": "2023-07-17", "close": 0.5376, "volume": 112030.0}, {"date": "2023-07-18", "close": 0.53, "volume": 283939.0}, {"date": "2023-07-19", "close": 0.54, "volume": 49361.0}, {"date": "2023-07-20", "close": 0.5311, "volume": 91133.0}, {"date": "2023-07-21", "close": 0.5418, "volume": 59759.0}, {"date": "2023-07-24", "close": 0.5438, "volume": 241224.0}, {"date": "2023-07-25", "close": 0.545, "volume": 81363.0}, {"date": "2023-07-26", "close": 0.535, "volume": 141288.0}, {"date": "2023-07-27", "close": 0.5396, "volume": 57875.0}, {"date": "2023-07-28", "close": 0.532, "volume": 66388.0}, {"date": "2023-07-31", "close": 0.5311, "volume": 735564.0}, {"date": "2023-08-01", "close": 0.525, "volume": 80816.0}, {"date": "2023-08-02", "close": 0.5065, "volume": 85732.0}, {"date": "2023-08-03", "close": 0.5081, "volume": 205029.0}, {"date": "2023-08-04", "close": 0.5236, "volume": 43485.0}, {"date": "2023-08-07", "close": 0.5236, "volume": 72390.0}, {"date": "2023-08-08", "close": 0.5004, "volume": 174264.0}, {"date": "2023-08-09", "close": 0.4949, "volume": 469187.0}, {"date": "2023-08-10", "close": 0.5, "volume": 80874.0}, {"date": "2023-08-11", "close": 0.496, "volume": 207663.0}, {"date": "2023-08-14", "close": 0.508, "volume": 55080.0}, {"date": "2023-08-15", "close": 0.448, "volume": 376081.0}, {"date": "2023-08-16", "close": 0.479, "volume": 288357.0}, {"date": "2023-08-17", "close": 0.482, "volume": 89330.0}, {"date": "2023-08-18", "close": 0.485, "volume": 113119.0}, {"date": "2023-08-21", "close": 0.4774, "volume": 73524.0}, {"date": "2023-08-22", "close": 0.4753, "volume": 135321.0}, {"date": "2023-08-23", "close": 0.49, "volume": 72805.0}, {"date": "2023-08-24", "close": 0.4616, "volume": 43693.0}, {"date": "2023-08-25", "close": 0.479, "volume": 54175.0}, {"date": "2023-08-28", "close": 0.4606, "volume": 81620.0}, {"date": "2023-08-29", "close": 0.4749, "volume": 34721.0}, {"date": "2023-08-30", "close": 0.48, "volume": 36895.0}, {"date": "2023-08-31", "close": 0.4893, "volume": 48411.0}, {"date": "2023-09-01", "close": 0.49, "volume": 84274.0}, {"date": "2023-09-05", "close": 0.475, "volume": 264282.0}, {"date": "2023-09-06", "close": 0.473, "volume": 150545.0}, {"date": "2023-09-07", "close": 0.4826, "volume": 59367.0}, {"date": "2023-09-08", "close": 0.5097, "volume": 64702.0}, {"date": "2023-09-11", "close": 0.506, "volume": 117025.0}, {"date": "2023-09-12", "close": 0.4913, "volume": 73343.0}, {"date": "2023-09-13", "close": 0.4888, "volume": 30060.0}, {"date": "2023-09-14", "close": 0.48, "volume": 81450.0}, {"date": "2023-09-15", "close": 0.5096, "volume": 110273.0}, {"date": "2023-09-18", "close": 0.492, "volume": 40335.0}, {"date": "2023-09-19", "close": 0.4825, "volume": 63914.0}, {"date": "2023-09-20", "close": 0.4917, "volume": 89844.0}, {"date": "2023-09-21", "close": 0.4777, "volume": 136638.0}, {"date": "2023-09-22", "close": 0.47, "volume": 62741.0}, {"date": "2023-09-25", "close": 0.48, "volume": 150773.0}, {"date": "2023-09-26", "close": 0.4799, "volume": 73735.0}, {"date": "2023-09-27", "close": 0.4899, "volume": 45190.0}, {"date": "2023-09-28", "close": 0.5, "volume": 92275.0}, {"date": "2023-09-29", "close": 0.49, "volume": 33878.0}, {"date": "2023-10-02", "close": 0.4818, "volume": 45371.0}, {"date": "2023-10-03", "close": 0.48, "volume": 63181.0}, {"date": "2023-10-04", "close": 0.4657, "volume": 133982.0}, {"date": "2023-10-05", "close": 0.4613, "volume": 25888.0}, {"date": "2023-10-06", "close": 0.48, "volume": 26434.0}, {"date": "2023-10-09", "close": 0.48, "volume": 67152.0}, {"date": "2023-10-10", "close": 0.47, "volume": 59553.0}, {"date": "2023-10-11", "close": 0.48, "volume": 194006.0}, {"date": "2023-10-12", "close": 0.475, "volume": 87993.0}, {"date": "2023-10-13", "close": 0.4755, "volume": 156077.0}, {"date": "2023-10-16", "close": 0.4751, "volume": 359077.0}, {"date": "2023-10-17", "close": 0.4751, "volume": 65754.0}, {"date": "2023-10-18", "close": 0.48, "volume": 350192.0}, {"date": "2023-10-19", "close": 0.475, "volume": 58940.0}, {"date": "2023-10-20", "close": 0.47, "volume": 61177.0}, {"date": "2023-10-23", "close": 0.4651, "volume": 42454.0}, {"date": "2023-10-24", "close": 0.4675, "volume": 40882.0}, {"date": "2023-10-25", "close": 0.4751, "volume": 45662.0}, {"date": "2023-10-26", "close": 0.4699, "volume": 30505.0}, {"date": "2023-10-27", "close": 0.4677, "volume": 27466.0}, {"date": "2023-10-30", "close": 0.464, "volume": 56456.0}, {"date": "2023-10-31", "close": 0.455, "volume": 21624.0}, {"date": "2023-11-01", "close": 0.433, "volume": 313389.0}, {"date": "2023-11-02", "close": 0.4455, "volume": 40874.0}, {"date": "2023-11-03", "close": 0.445, "volume": 49991.0}, {"date": "2023-11-06", "close": 0.45, "volume": 65336.0}, {"date": "2023-11-07", "close": 0.4499, "volume": 33027.0}, {"date": "2023-11-08", "close": 0.44, "volume": 51570.0}, {"date": "2023-11-09", "close": 0.4499, "volume": 51632.0}, {"date": "2023-11-10", "close": 0.445, "volume": 30944.0}, {"date": "2023-11-13", "close": 0.4395, "volume": 48806.0}, {"date": "2023-11-14", "close": 0.4403, "volume": 76022.0}, {"date": "2023-11-15", "close": 0.4499, "volume": 69780.0}, {"date": "2023-11-16", "close": 0.4426, "volume": 52756.0}, {"date": "2023-11-17", "close": 0.441, "volume": 35353.0}, {"date": "2023-11-20", "close": 0.43, "volume": 833964.0}, {"date": "2023-11-21", "close": 0.439, "volume": 93319.0}, {"date": "2023-11-22", "close": 0.4301, "volume": 114353.0}, {"date": "2023-11-24", "close": 0.438, "volume": 61541.0}, {"date": "2023-11-27", "close": 0.4349, "volume": 148501.0}, {"date": "2023-11-28", "close": 0.43, "volume": 100208.0}, {"date": "2023-11-29", "close": 0.43, "volume": 129445.0}, {"date": "2023-11-30", "close": 0.427, "volume": 433156.0}, {"date": "2023-12-01", "close": 0.436, "volume": 375597.0}, {"date": "2023-12-04", "close": 0.4401, "volume": 1998035.0}, {"date": "2023-12-05", "close": 0.4151, "volume": 612715.0}, {"date": "2023-12-06", "close": 0.4322, "volume": 323264.0}, {"date": "2023-12-07", "close": 0.429, "volume": 151593.0}, {"date": "2023-12-08", "close": 0.4231, "volume": 204078.0}, {"date": "2023-12-11", "close": 0.415, "volume": 167921.0}, {"date": "2023-12-12", "close": 0.395, "volume": 484269.0}, {"date": "2023-12-13", "close": 0.3993, "volume": 230887.0}, {"date": "2023-12-14", "close": 0.4244, "volume": 243889.0}, {"date": "2023-12-15", "close": 0.4351, "volume": 120239.0}, {"date": "2023-12-18", "close": 0.4251, "volume": 521101.0}, {"date": "2023-12-19", "close": 0.435, "volume": 765820.0}, {"date": "2023-12-20", "close": 0.435, "volume": 201138.0}, {"date": "2023-12-21", "close": 0.435, "volume": 226908.0}, {"date": "2023-12-22", "close": 0.439, "volume": 171704.0}, {"date": "2023-12-26", "close": 0.439, "volume": 82730.0}, {"date": "2023-12-27", "close": 0.43, "volume": 787599.0}, {"date": "2023-12-28", "close": 0.4302, "volume": 104583.0}, {"date": "2023-12-29", "close": 0.43, "volume": 402236.0}, {"date": "2024-01-02", "close": 0.4276, "volume": 118004.0}, {"date": "2024-01-03", "close": 0.4351, "volume": 92181.0}, {"date": "2024-01-04", "close": 0.4396, "volume": 106512.0}, {"date": "2024-01-05", "close": 0.4474, "volume": 219845.0}, {"date": "2024-01-08", "close": 0.4573, "volume": 160998.0}, {"date": "2024-01-09", "close": 0.4554, "volume": 109933.0}, {"date": "2024-01-10", "close": 0.4565, "volume": 219696.0}, {"date": "2024-01-11", "close": 0.443, "volume": 175147.0}, {"date": "2024-01-12", "close": 0.444, "volume": 250802.0}, {"date": "2024-01-16", "close": 0.4509, "volume": 186802.0}, {"date": "2024-01-17", "close": 0.4543, "volume": 116456.0}, {"date": "2024-01-18", "close": 0.4542, "volume": 103814.0}, {"date": "2024-01-19", "close": 0.453, "volume": 139734.0}, {"date": "2024-01-22", "close": 0.439, "volume": 525279.0}, {"date": "2024-01-23", "close": 0.4521, "volume": 197345.0}, {"date": "2024-01-24", "close": 0.4525, "volume": 366026.0}, {"date": "2024-01-25", "close": 0.4769, "volume": 635896.0}, {"date": "2024-01-26", "close": 0.501, "volume": 425731.0}, {"date": "2024-01-29", "close": 0.6, "volume": 682941.0}, {"date": "2024-01-30", "close": 0.6129, "volume": 1028224.0}, {"date": "2024-01-31", "close": 0.5555, "volume": 322669.0}, {"date": "2024-02-01", "close": 0.5282, "volume": 90625.0}, {"date": "2024-02-02", "close": 0.508, "volume": 40062.0}, {"date": "2024-02-05", "close": 0.509, "volume": 79576.0}, {"date": "2024-02-06", "close": 0.51, "volume": 93482.0}, {"date": "2024-02-07", "close": 0.5, "volume": 130947.0}, {"date": "2024-02-08", "close": 0.4855, "volume": 57035.0}, {"date": "2024-02-09", "close": 0.4722, "volume": 208839.0}, {"date": "2024-02-12", "close": 0.4567, "volume": 178860.0}, {"date": "2024-02-13", "close": 0.4451, "volume": 192155.0}, {"date": "2024-02-14", "close": 0.44, "volume": 338921.0}, {"date": "2024-02-15", "close": 0.4553, "volume": 118328.0}, {"date": "2024-02-16", "close": 0.4489, "volume": 97197.0}, {"date": "2024-02-20", "close": 0.4405, "volume": 50400.0}, {"date": "2024-02-21", "close": 0.4438, "volume": 61762.0}, {"date": "2024-02-22", "close": 0.454, "volume": 86827.0}, {"date": "2024-02-23", "close": 0.442, "volume": 21853.0}, {"date": "2024-02-26", "close": 0.431, "volume": 85350.0}, {"date": "2024-02-27", "close": 0.4306, "volume": 26659.0}, {"date": "2024-02-28", "close": 0.425, "volume": 41168.0}, {"date": "2024-02-29", "close": 0.431, "volume": 60383.0}, {"date": "2024-03-01", "close": 0.44, "volume": 56211.0}, {"date": "2024-03-04", "close": 0.4387, "volume": 478667.0}, {"date": "2024-03-05", "close": 0.4474, "volume": 335561.0}, {"date": "2024-03-06", "close": 0.449, "volume": 48445.0}, {"date": "2024-03-07", "close": 0.4445, "volume": 62197.0}, {"date": "2024-03-08", "close": 0.4491, "volume": 218262.0}, {"date": "2024-03-11", "close": 0.44, "volume": 69147.0}, {"date": "2024-03-12", "close": 0.4494, "volume": 24937.0}, {"date": "2024-03-13", "close": 0.4975, "volume": 435185.0}, {"date": "2024-03-14", "close": 0.471, "volume": 128022.0}, {"date": "2024-03-15", "close": 0.468, "volume": 386439.0}, {"date": "2024-03-18", "close": 0.4701, "volume": 179815.0}, {"date": "2024-03-19", "close": 0.452, "volume": 88476.0}, {"date": "2024-03-20", "close": 0.4641, "volume": 140151.0}, {"date": "2024-03-21", "close": 0.472, "volume": 105958.0}, {"date": "2024-03-22", "close": 0.4896, "volume": 222304.0}, {"date": "2024-03-25", "close": 0.4965, "volume": 74822.0}, {"date": "2024-03-26", "close": 0.503, "volume": 152290.0}, {"date": "2024-03-27", "close": 0.5088, "volume": 63977.0}, {"date": "2024-03-28", "close": 0.5, "volume": 127413.0}, {"date": "2024-04-01", "close": 0.5101, "volume": 92970.0}, {"date": "2024-04-02", "close": 0.5425, "volume": 146697.0}, {"date": "2024-04-03", "close": 0.502, "volume": 223458.0}, {"date": "2024-04-04", "close": 0.498, "volume": 298880.0}, {"date": "2024-04-05", "close": 0.482, "volume": 196772.0}, {"date": "2024-04-08", "close": 0.4884, "volume": 92150.0}, {"date": "2024-04-09", "close": 0.5006, "volume": 61481.0}, {"date": "2024-04-10", "close": 0.5218, "volume": 185810.0}, {"date": "2024-04-11", "close": 0.5212, "volume": 93726.0}, {"date": "2024-04-12", "close": 0.528, "volume": 638633.0}, {"date": "2024-04-15", "close": 0.511, "volume": 185239.0}, {"date": "2024-04-16", "close": 0.5029, "volume": 239152.0}, {"date": "2024-04-17", "close": 0.4001, "volume": 4079600.0}, {"date": "2024-04-18", "close": 0.3729, "volume": 553158.0}, {"date": "2024-04-19", "close": 0.3945, "volume": 579715.0}, {"date": "2024-04-22", "close": 0.4185, "volume": 575864.0}, {"date": "2024-04-23", "close": 0.4197, "volume": 755748.0}, {"date": "2024-04-24", "close": 0.4059, "volume": 132363.0}, {"date": "2024-04-25", "close": 0.4244, "volume": 155517.0}, {"date": "2024-04-26", "close": 0.41, "volume": 169293.0}, {"date": "2024-04-29", "close": 0.4184, "volume": 93176.0}, {"date": "2024-04-30", "close": 0.4022, "volume": 108738.0}, {"date": "2024-05-01", "close": 0.4046, "volume": 29817.0}, {"date": "2024-05-02", "close": 0.4131, "volume": 82591.0}, {"date": "2024-05-03", "close": 0.4004, "volume": 175496.0}, {"date": "2024-05-06", "close": 0.399, "volume": 140509.0}, {"date": "2024-05-07", "close": 0.4058, "volume": 73178.0}, {"date": "2024-05-08", "close": 0.4002, "volume": 37854.0}, {"date": "2024-05-09", "close": 0.41, "volume": 126825.0}, {"date": "2024-05-10", "close": 0.4068, "volume": 186404.0}, {"date": "2024-05-13", "close": 0.5459, "volume": 1004830.0}, {"date": "2024-05-14", "close": 0.53, "volume": 543916.0}, {"date": "2024-05-15", "close": 0.53, "volume": 520418.0}, {"date": "2024-05-16", "close": 0.5, "volume": 486007.0}, {"date": "2024-05-17", "close": 0.5255, "volume": 1127248.0}, {"date": "2024-05-20", "close": 0.5255, "volume": 113801.0}, {"date": "2024-05-21", "close": 0.512, "volume": 178993.0}, {"date": "2024-05-22", "close": 0.4811, "volume": 123862.0}, {"date": "2024-05-23", "close": 0.4887, "volume": 92720.0}, {"date": "2024-05-24", "close": 0.495, "volume": 97101.0}, {"date": "2024-05-28", "close": 0.5, "volume": 135175.0}, {"date": "2024-05-29", "close": 0.5055, "volume": 54552.0}, {"date": "2024-05-30", "close": 0.5144, "volume": 60706.0}, {"date": "2024-05-31", "close": 0.503, "volume": 108786.0}, {"date": "2024-06-03", "close": 0.485, "volume": 245047.0}, {"date": "2024-06-04", "close": 0.489, "volume": 171570.0}, {"date": "2024-06-05", "close": 0.4806, "volume": 137185.0}, {"date": "2024-06-06", "close": 0.495, "volume": 80112.0}, {"date": "2024-06-07", "close": 0.4931, "volume": 97981.0}, {"date": "2024-06-10", "close": 0.482, "volume": 100604.0}, {"date": "2024-06-11", "close": 0.479, "volume": 58437.0}, {"date": "2024-06-12", "close": 0.487, "volume": 118587.0}, {"date": "2024-06-13", "close": 0.4664, "volume": 129044.0}, {"date": "2024-06-14", "close": 0.4505, "volume": 94502.0}, {"date": "2024-06-17", "close": 0.46, "volume": 65495.0}, {"date": "2024-06-18", "close": 0.45, "volume": 52870.0}, {"date": "2024-06-20", "close": 0.452, "volume": 124788.0}, {"date": "2024-06-21", "close": 0.5145, "volume": 172156.0}, {"date": "2024-06-24", "close": 0.494, "volume": 67643.0}, {"date": "2024-06-25", "close": 0.4575, "volume": 40537.0}, {"date": "2024-06-26", "close": 0.4469, "volume": 31384.0}, {"date": "2024-06-27", "close": 0.4407, "volume": 51447.0}, {"date": "2024-06-28", "close": 0.5125, "volume": 283964.0}, {"date": "2024-07-01", "close": 0.5125, "volume": 128151.0}, {"date": "2024-07-02", "close": 0.5045, "volume": 117583.0}, {"date": "2024-07-03", "close": 0.509, "volume": 30895.0}, {"date": "2024-07-05", "close": 0.4923, "volume": 155784.0}, {"date": "2024-07-08", "close": 0.51, "volume": 80388.0}, {"date": "2024-07-09", "close": 0.523, "volume": 99729.0}, {"date": "2024-07-10", "close": 0.5215, "volume": 39240.0}, {"date": "2024-07-11", "close": 0.5226, "volume": 221735.0}, {"date": "2024-07-12", "close": 0.5528, "volume": 170075.0}, {"date": "2024-07-15", "close": 0.5799, "volume": 694258.0}, {"date": "2024-07-16", "close": 0.6651, "volume": 959158.0}, {"date": "2024-07-17", "close": 0.6405, "volume": 212769.0}, {"date": "2024-07-18", "close": 0.6775, "volume": 354679.0}, {"date": "2024-07-19", "close": 0.675, "volume": 577339.0}, {"date": "2024-07-22", "close": 0.659, "volume": 404635.0}, {"date": "2024-07-23", "close": 0.637, "volume": 1693908.0}, {"date": "2024-07-24", "close": 0.643, "volume": 989506.0}, {"date": "2024-07-25", "close": 0.6755, "volume": 901323.0}, {"date": "2024-07-26", "close": 0.68, "volume": 206102.0}, {"date": "2024-07-29", "close": 0.7, "volume": 280907.0}, {"date": "2024-07-30", "close": 0.6899, "volume": 264519.0}, {"date": "2024-07-31", "close": 0.675, "volume": 572796.0}, {"date": "2024-08-01", "close": 0.651, "volume": 616864.0}, {"date": "2024-08-02", "close": 0.5866, "volume": 225979.0}, {"date": "2024-08-05", "close": 0.5866, "volume": 111349.0}, {"date": "2024-08-06", "close": 0.5929, "volume": 52677.0}, {"date": "2024-08-07", "close": 0.5782, "volume": 118263.0}, {"date": "2024-08-08", "close": 0.573, "volume": 48647.0}, {"date": "2024-08-09", "close": 0.57, "volume": 29048.0}, {"date": "2024-08-12", "close": 0.5503, "volume": 149264.0}, {"date": "2024-08-13", "close": 0.5, "volume": 444959.0}, {"date": "2024-08-14", "close": 0.51, "volume": 562335.0}, {"date": "2024-08-15", "close": 0.5401, "volume": 211262.0}, {"date": "2024-08-16", "close": 0.527, "volume": 409072.0}, {"date": "2024-08-19", "close": 0.5299, "volume": 77815.0}, {"date": "2024-08-20", "close": 0.5361, "volume": 41917.0}, {"date": "2024-08-21", "close": 0.5376, "volume": 53749.0}, {"date": "2024-08-22", "close": 0.5379, "volume": 104510.0}, {"date": "2024-08-23", "close": 0.5336, "volume": 67250.0}, {"date": "2024-08-26", "close": 0.5306, "volume": 137338.0}, {"date": "2024-08-27", "close": 0.528, "volume": 101596.0}, {"date": "2024-08-28", "close": 0.5281, "volume": 48677.0}, {"date": "2024-08-29", "close": 0.5283, "volume": 45995.0}, {"date": "2024-08-30", "close": 0.54, "volume": 46277.0}, {"date": "2024-09-03", "close": 0.5171, "volume": 230583.0}, {"date": "2024-09-04", "close": 0.5233, "volume": 387033.0}, {"date": "2024-09-05", "close": 0.526, "volume": 134261.0}, {"date": "2024-09-06", "close": 0.52, "volume": 131797.0}, {"date": "2024-09-09", "close": 0.5184, "volume": 44840.0}, {"date": "2024-09-10", "close": 0.524, "volume": 145624.0}, {"date": "2024-09-11", "close": 0.5022, "volume": 239474.0}, {"date": "2024-09-12", "close": 0.5, "volume": 51334.0}, {"date": "2024-09-13", "close": 0.494, "volume": 91669.0}, {"date": "2024-09-16", "close": 0.5067, "volume": 54337.0}, {"date": "2024-09-17", "close": 0.5061, "volume": 43116.0}, {"date": "2024-09-18", "close": 0.4957, "volume": 80406.0}, {"date": "2024-09-19", "close": 0.4951, "volume": 109105.0}, {"date": "2024-09-20", "close": 0.493, "volume": 59552.0}, {"date": "2024-09-23", "close": 0.4933, "volume": 83318.0}, {"date": "2024-09-24", "close": 0.493, "volume": 303315.0}, {"date": "2024-09-25", "close": 0.4987, "volume": 41397.0}, {"date": "2024-09-26", "close": 0.495, "volume": 184762.0}, {"date": "2024-09-27", "close": 0.485, "volume": 85997.0}, {"date": "2024-09-30", "close": 0.484, "volume": 76968.0}, {"date": "2024-10-01", "close": 0.489, "volume": 33651.0}, {"date": "2024-10-02", "close": 0.48, "volume": 64898.0}, {"date": "2024-10-03", "close": 0.481, "volume": 54021.0}, {"date": "2024-10-04", "close": 0.48, "volume": 23124.0}, {"date": "2024-10-07", "close": 0.492, "volume": 71829.0}, {"date": "2024-10-08", "close": 0.485, "volume": 37821.0}, {"date": "2024-10-09", "close": 0.5, "volume": 62939.0}, {"date": "2024-10-10", "close": 0.4972, "volume": 19016.0}, {"date": "2024-10-11", "close": 0.5, "volume": 100888.0}, {"date": "2024-10-14", "close": 0.52, "volume": 30295.0}, {"date": "2024-10-15", "close": 0.51, "volume": 90514.0}, {"date": "2024-10-16", "close": 0.525, "volume": 217219.0}, {"date": "2024-10-17", "close": 0.568, "volume": 625620.0}, {"date": "2024-10-18", "close": 0.6048, "volume": 371440.0}, {"date": "2024-10-21", "close": 0.615, "volume": 308323.0}, {"date": "2024-10-22", "close": 0.615, "volume": 187583.0}, {"date": "2024-10-23", "close": 0.626, "volume": 194519.0}, {"date": "2024-10-24", "close": 0.598, "volume": 204832.0}, {"date": "2024-10-25", "close": 0.6502, "volume": 385185.0}, {"date": "2024-10-28", "close": 0.6798, "volume": 268143.0}, {"date": "2024-10-29", "close": 0.661, "volume": 218230.0}, {"date": "2024-10-30", "close": 0.6626, "volume": 187231.0}, {"date": "2024-10-31", "close": 0.627, "volume": 147986.0}, {"date": "2024-11-01", "close": 0.635, "volume": 122843.0}, {"date": "2024-11-04", "close": 0.5701, "volume": 388021.0}, {"date": "2024-11-05", "close": 0.569, "volume": 171229.0}, {"date": "2024-11-06", "close": 1.02, "volume": 83395260.0}, {"date": "2024-11-07", "close": 1.02, "volume": 3487644.0}, {"date": "2024-11-08", "close": 1.01, "volume": 1656781.0}, {"date": "2024-11-11", "close": 1.04, "volume": 739877.0}, {"date": "2024-11-12", "close": 1.02, "volume": 569589.0}, {"date": "2024-11-13", "close": 1.01, "volume": 381397.0}, {"date": "2024-11-14", "close": 0.9366, "volume": 555733.0}, {"date": "2024-11-15", "close": 1.28, "volume": 4505121.0}, {"date": "2024-11-18", "close": 1.21, "volume": 872430.0}, {"date": "2024-11-19", "close": 1.27, "volume": 972011.0}, {"date": "2024-11-20", "close": 1.14, "volume": 338142.0}, {"date": "2024-11-21", "close": 1.35, "volume": 601662.0}, {"date": "2024-11-22", "close": 1.33, "volume": 579322.0}, {"date": "2024-11-25", "close": 1.32, "volume": 248335.0}, {"date": "2024-11-26", "close": 1.25, "volume": 314369.0}, {"date": "2024-11-27", "close": 1.21, "volume": 180566.0}, {"date": "2024-11-29", "close": 1.225, "volume": 102259.0}, {"date": "2024-12-02", "close": 1.11, "volume": 565212.0}, {"date": "2024-12-03", "close": 1.07, "volume": 534087.0}, {"date": "2024-12-04", "close": 1.14, "volume": 308199.0}, {"date": "2024-12-05", "close": 1.02, "volume": 492989.0}, {"date": "2024-12-06", "close": 1.08, "volume": 453118.0}, {"date": "2024-12-09", "close": 1.03, "volume": 346999.0}, {"date": "2024-12-10", "close": 1.04, "volume": 634815.0}, {"date": "2024-12-11", "close": 1.2, "volume": 1373915.0}, {"date": "2024-12-12", "close": 1.13, "volume": 436655.0}, {"date": "2024-12-13", "close": 1.13, "volume": 141426.0}, {"date": "2024-12-16", "close": 1.14, "volume": 151645.0}, {"date": "2024-12-17", "close": 1.08, "volume": 290733.0}, {"date": "2024-12-18", "close": 1.1, "volume": 264814.0}, {"date": "2024-12-19", "close": 1.08, "volume": 197240.0}, {"date": "2024-12-20", "close": 1.1, "volume": 200484.0}, {"date": "2024-12-23", "close": 1.1, "volume": 113853.0}, {"date": "2024-12-24", "close": 1.105, "volume": 47014.0}, {"date": "2024-12-26", "close": 1.19, "volume": 578492.0}, {"date": "2024-12-27", "close": 1.12, "volume": 316581.0}, {"date": "2024-12-30", "close": 1.14, "volume": 207321.0}, {"date": "2024-12-31", "close": 1.16, "volume": 110463.0}, {"date": "2025-01-02", "close": 1.19, "volume": 297824.0}, {"date": "2025-01-03", "close": 1.17, "volume": 250557.0}, {"date": "2025-01-06", "close": 1.16, "volume": 184676.0}, {"date": "2025-01-07", "close": 1.13, "volume": 84232.0}, {"date": "2025-01-08", "close": 1.14, "volume": 112509.0}, {"date": "2025-01-10", "close": 1.11, "volume": 308961.0}, {"date": "2025-01-13", "close": 1.08, "volume": 175942.0}, {"date": "2025-01-14", "close": 1.09, "volume": 125590.0}, {"date": "2025-01-15", "close": 1.15, "volume": 292404.0}, {"date": "2025-01-16", "close": 1.1, "volume": 200780.0}, {"date": "2025-01-17", "close": 1.2, "volume": 412432.0}, {"date": "2025-01-21", "close": 1.32, "volume": 899256.0}, {"date": "2025-01-22", "close": 1.42, "volume": 782448.0}, {"date": "2025-01-23", "close": 1.44, "volume": 767074.0}, {"date": "2025-01-24", "close": 1.4, "volume": 442970.0}, {"date": "2025-01-27", "close": 1.22, "volume": 499682.0}, {"date": "2025-01-28", "close": 1.26, "volume": 241534.0}, {"date": "2025-01-29", "close": 1.23, "volume": 222623.0}, {"date": "2025-01-30", "close": 1.24, "volume": 129250.0}, {"date": "2025-01-31", "close": 1.25, "volume": 181523.0}, {"date": "2025-02-03", "close": 1.32, "volume": 221964.0}, {"date": "2025-02-04", "close": 1.35, "volume": 316589.0}, {"date": "2025-02-05", "close": 1.31, "volume": 297685.0}, {"date": "2025-02-06", "close": 1.31, "volume": 137483.0}, {"date": "2025-02-07", "close": 1.28, "volume": 140618.0}, {"date": "2025-02-10", "close": 1.28, "volume": 173423.0}, {"date": "2025-02-11", "close": 1.26, "volume": 188664.0}, {"date": "2025-02-12", "close": 1.24, "volume": 134158.0}, {"date": "2025-02-13", "close": 1.25, "volume": 198377.0}, {"date": "2025-02-14", "close": 1.35, "volume": 714547.0}, {"date": "2025-02-18", "close": 1.32, "volume": 703249.0}, {"date": "2025-02-19", "close": 1.4, "volume": 931054.0}, {"date": "2025-02-20", "close": 1.49, "volume": 1736668.0}, {"date": "2025-02-21", "close": 1.68, "volume": 6615589.0}, {"date": "2025-02-24", "close": 1.48, "volume": 764362.0}, {"date": "2025-02-25", "close": 1.3, "volume": 581598.0}, {"date": "2025-02-26", "close": 1.48, "volume": 419836.0}, {"date": "2025-02-27", "close": 1.42, "volume": 561777.0}, {"date": "2025-02-28", "close": 1.43, "volume": 173093.0}, {"date": "2025-03-03", "close": 1.34, "volume": 193713.0}, {"date": "2025-03-04", "close": 1.31, "volume": 296780.0}, {"date": "2025-03-05", "close": 1.35, "volume": 179771.0}, {"date": "2025-03-06", "close": 1.34, "volume": 84817.0}, {"date": "2025-03-07", "close": 1.28, "volume": 125692.0}, {"date": "2025-03-10", "close": 1.25, "volume": 251246.0}, {"date": "2025-03-11", "close": 1.34, "volume": 280556.0}, {"date": "2025-03-12", "close": 1.5, "volume": 401739.0}, {"date": "2025-03-13", "close": 1.5, "volume": 352576.0}, {"date": "2025-03-14", "close": 1.59, "volume": 467495.0}, {"date": "2025-03-17", "close": 1.59, "volume": 247117.0}, {"date": "2025-03-18", "close": 1.58, "volume": 261581.0}, {"date": "2025-03-19", "close": 1.61, "volume": 196594.0}, {"date": "2025-03-20", "close": 1.62, "volume": 341133.0}, {"date": "2025-03-21", "close": 1.79, "volume": 2459984.0}, {"date": "2025-03-24", "close": 1.99, "volume": 1933043.0}, {"date": "2025-03-25", "close": 1.83, "volume": 764354.0}, {"date": "2025-03-26", "close": 1.79, "volume": 357946.0}, {"date": "2025-03-27", "close": 1.68, "volume": 369896.0}, {"date": "2025-03-28", "close": 1.62, "volume": 416797.0}, {"date": "2025-03-31", "close": 1.55, "volume": 592473.0}, {"date": "2025-04-01", "close": 1.59, "volume": 438160.0}, {"date": "2025-04-02", "close": 1.56, "volume": 231109.0}, {"date": "2025-04-03", "close": 1.58, "volume": 642361.0}, {"date": "2025-04-04", "close": 1.42, "volume": 1139055.0}, {"date": "2025-04-07", "close": 1.35, "volume": 694297.0}, {"date": "2025-04-08", "close": 1.19, "volume": 574375.0}, {"date": "2025-04-09", "close": 1.29, "volume": 595546.0}, {"date": "2025-04-10", "close": 1.32, "volume": 272894.0}, {"date": "2025-04-11", "close": 1.46, "volume": 429059.0}, {"date": "2025-04-14", "close": 1.49, "volume": 355222.0}, {"date": "2025-04-15", "close": 1.43, "volume": 173156.0}, {"date": "2025-04-16", "close": 1.58, "volume": 579230.0}, {"date": "2025-04-17", "close": 1.41, "volume": 473400.0}, {"date": "2025-04-21", "close": 1.33, "volume": 233341.0}, {"date": "2025-04-22", "close": 1.32, "volume": 190380.0}, {"date": "2025-04-23", "close": 1.3435, "volume": 1629258.0}, {"date": "2025-04-24", "close": 1.67, "volume": 1720885.0}, {"date": "2025-04-25", "close": 1.69, "volume": 1070302.0}, {"date": "2025-04-28", "close": 1.71, "volume": 592404.0}, {"date": "2025-04-29", "close": 1.68, "volume": 470532.0}, {"date": "2025-04-30", "close": 1.7, "volume": 407875.0}, {"date": "2025-05-01", "close": 1.61, "volume": 301601.0}, {"date": "2025-05-02", "close": 1.66, "volume": 249864.0}, {"date": "2025-05-05", "close": 1.65, "volume": 210052.0}, {"date": "2025-05-06", "close": 1.66, "volume": 519628.0}, {"date": "2025-05-07", "close": 1.6, "volume": 122121.0}, {"date": "2025-05-08", "close": 1.63, "volume": 188001.0}, {"date": "2025-05-09", "close": 1.6, "volume": 184018.0}, {"date": "2025-05-12", "close": 1.43, "volume": 604041.0}, {"date": "2025-05-13", "close": 1.37, "volume": 437401.0}, {"date": "2025-05-14", "close": 1.35, "volume": 888875.0}, {"date": "2025-05-15", "close": 1.24, "volume": 1289963.0}, {"date": "2025-05-16", "close": 1.17, "volume": 7053299.0}, {"date": "2025-05-19", "close": 1.33, "volume": 727592.0}, {"date": "2025-05-20", "close": 1.3, "volume": 397956.0}, {"date": "2025-05-21", "close": 1.28, "volume": 152117.0}, {"date": "2025-05-22", "close": 1.27, "volume": 174466.0}, {"date": "2025-05-23", "close": 1.26, "volume": 243860.0}, {"date": "2025-05-27", "close": 1.34, "volume": 571166.0}, {"date": "2025-05-28", "close": 1.26, "volume": 203063.0}, {"date": "2025-05-29", "close": 1.24, "volume": 287858.0}, {"date": "2025-05-30", "close": 1.19, "volume": 302712.0}, {"date": "2025-06-02", "close": 1.23, "volume": 864676.0}, {"date": "2025-06-03", "close": 1.29, "volume": 423852.0}, {"date": "2025-06-04", "close": 1.3, "volume": 269816.0}, {"date": "2025-06-05", "close": 1.32, "volume": 247297.0}, {"date": "2025-06-06", "close": 1.33, "volume": 342371.0}, {"date": "2025-06-09", "close": 1.33, "volume": 218047.0}, {"date": "2025-06-10", "close": 1.29, "volume": 265563.0}, {"date": "2025-06-11", "close": 1.28, "volume": 146993.0}, {"date": "2025-06-12", "close": 1.28, "volume": 152518.0}, {"date": "2025-06-13", "close": 1.25, "volume": 204449.0}, {"date": "2025-06-16", "close": 1.28, "volume": 380697.0}, {"date": "2025-06-17", "close": 1.35, "volume": 466673.0}, {"date": "2025-06-18", "close": 1.4, "volume": 753170.0}, {"date": "2025-06-20", "close": 1.36, "volume": 357345.0}, {"date": "2025-06-23", "close": 1.4, "volume": 391640.0}, {"date": "2025-06-24", "close": 1.395, "volume": 368710.0}, {"date": "2025-06-25", "close": 1.4, "volume": 327171.0}, {"date": "2025-06-26", "close": 1.44, "volume": 531044.0}, {"date": "2025-06-27", "close": 1.44, "volume": 351768.0}, {"date": "2025-06-30", "close": 1.35, "volume": 495250.0}, {"date": "2025-07-01", "close": 1.39, "volume": 273826.0}, {"date": "2025-07-02", "close": 1.38, "volume": 309207.0}, {"date": "2025-07-03", "close": 1.35, "volume": 166591.0}, {"date": "2025-07-07", "close": 1.34, "volume": 237877.0}, {"date": "2025-07-08", "close": 1.56, "volume": 1840561.0}, {"date": "2025-07-09", "close": 1.54, "volume": 431986.0}, {"date": "2025-07-10", "close": 1.67, "volume": 999472.0}, {"date": "2025-07-11", "close": 1.7, "volume": 564463.0}, {"date": "2025-07-14", "close": 1.82, "volume": 2459109.0}, {"date": "2025-07-15", "close": 1.9, "volume": 712809.0}, {"date": "2025-07-16", "close": 1.94, "volume": 775731.0}, {"date": "2025-07-17", "close": 1.9, "volume": 853420.0}, {"date": "2025-07-18", "close": 1.89, "volume": 461297.0}, {"date": "2025-07-21", "close": 1.93, "volume": 382043.0}, {"date": "2025-07-22", "close": 1.96, "volume": 776011.0}, {"date": "2025-07-23", "close": 2.0, "volume": 796978.0}, {"date": "2025-07-24", "close": 1.9, "volume": 252195.0}, {"date": "2025-07-25", "close": 1.93, "volume": 201735.0}, {"date": "2025-07-28", "close": 1.86, "volume": 406163.0}, {"date": "2025-07-29", "close": 1.8, "volume": 487979.0}, {"date": "2025-07-30", "close": 1.68, "volume": 665058.0}, {"date": "2025-07-31", "close": 1.57, "volume": 501319.0}, {"date": "2025-08-01", "close": 1.59, "volume": 414912.0}, {"date": "2025-08-04", "close": 1.59, "volume": 128490.0}, {"date": "2025-08-05", "close": 1.58, "volume": 159752.0}, {"date": "2025-08-06", "close": 1.57, "volume": 166028.0}, {"date": "2025-08-07", "close": 1.5, "volume": 486381.0}, {"date": "2025-08-08", "close": 1.52, "volume": 242205.0}, {"date": "2025-08-11", "close": 1.53, "volume": 291438.0}, {"date": "2025-08-12", "close": 1.57, "volume": 470889.0}, {"date": "2025-08-13", "close": 1.6, "volume": 212711.0}, {"date": "2025-08-14", "close": 1.56, "volume": 797484.0}, {"date": "2025-08-15", "close": 1.68, "volume": 988817.0}, {"date": "2025-08-18", "close": 1.63, "volume": 431114.0}, {"date": "2025-08-19", "close": 1.59, "volume": 338735.0}, {"date": "2025-08-20", "close": 1.65, "volume": 341667.0}, {"date": "2025-08-21", "close": 1.65, "volume": 255194.0}, {"date": "2025-08-22", "close": 1.6, "volume": 307785.0}, {"date": "2025-08-25", "close": 1.59, "volume": 169245.0}, {"date": "2025-08-26", "close": 1.62, "volume": 342486.0}, {"date": "2025-08-27", "close": 1.67, "volume": 174733.0}, {"date": "2025-08-28", "close": 1.69, "volume": 475357.0}, {"date": "2025-08-29", "close": 1.69, "volume": 230153.0}, {"date": "2025-09-02", "close": 1.62, "volume": 391445.0}, {"date": "2025-09-03", "close": 1.63, "volume": 519532.0}, {"date": "2025-09-04", "close": 1.76, "volume": 1865749.0}, {"date": "2025-09-05", "close": 1.84, "volume": 469368.0}, {"date": "2025-09-08", "close": 1.99, "volume": 659849.0}, {"date": "2025-09-09", "close": 1.91, "volume": 559680.0}, {"date": "2025-09-10", "close": 2.02, "volume": 711522.0}, {"date": "2025-09-11", "close": 2.14, "volume": 906646.0}, {"date": "2025-09-12", "close": 2.1, "volume": 399975.0}, {"date": "2025-09-15", "close": 2.13, "volume": 691161.0}, {"date": "2025-09-16", "close": 2.11, "volume": 528747.0}, {"date": "2025-09-17", "close": 2.11, "volume": 458940.0}, {"date": "2025-09-18", "close": 2.05, "volume": 264702.0}, {"date": "2025-09-19", "close": 2.02, "volume": 439424.0}, {"date": "2025-09-22", "close": 2.15, "volume": 608708.0}, {"date": "2025-09-23", "close": 2.08, "volume": 309158.0}, {"date": "2025-09-24", "close": 2.12, "volume": 473722.0}, {"date": "2025-09-25", "close": 2.16, "volume": 403473.0}, {"date": "2025-09-26", "close": 2.06, "volume": 454272.0}, {"date": "2025-09-29", "close": 2.13, "volume": 376101.0}, {"date": "2025-09-30", "close": 2.1, "volume": 457711.0}, {"date": "2025-10-01", "close": 2.28, "volume": 1616010.0}, {"date": "2025-10-02", "close": 2.09, "volume": 810994.0}, {"date": "2025-10-03", "close": 2.08, "volume": 763386.0}, {"date": "2025-10-06", "close": 2.09, "volume": 42424300.0}, {"date": "2025-10-07", "close": 6.5, "volume": 212412000.0}, {"date": "2025-10-08", "close": 6.31, "volume": 48088590.0}, {"date": "2025-10-09", "close": 6.55, "volume": 22978460.0}, {"date": "2025-10-10", "close": 5.93, "volume": 35739120.0}, {"date": "2025-10-13", "close": 6.56, "volume": 27691820.0}, {"date": "2025-10-14", "close": 10.6, "volume": 151166100.0}, {"date": "2025-10-15", "close": 8.46, "volume": 44723040.0}, {"date": "2025-10-16", "close": 7.1, "volume": 31940660.0}, {"date": "2025-10-17", "close": 6.46, "volume": 15852880.0}, {"date": "2025-10-20", "close": 6.16, "volume": 15246190.0}, {"date": "2025-10-21", "close": 5.56, "volume": 11653300.0}, {"date": "2025-10-22", "close": 5.16, "volume": 13813630.0}, {"date": "2025-10-23", "close": 5.17, "volume": 7872117.0}, {"date": "2025-10-24", "close": 5.99, "volume": 17335770.0}, {"date": "2025-10-27", "close": 4.99, "volume": 14188230.0}, {"date": "2025-10-28", "close": 4.91, "volume": 8244144.0}, {"date": "2025-10-29", "close": 4.74, "volume": 6645007.0}, {"date": "2025-10-30", "close": 4.78, "volume": 7268926.0}, {"date": "2025-10-31", "close": 4.45, "volume": 6634848.0}, {"date": "2025-11-03", "close": 4.11, "volume": 7222791.0}, {"date": "2025-11-04", "close": 4.0, "volume": 6303637.0}, {"date": "2025-11-05", "close": 4.0, "volume": 3610275.0}, {"date": "2025-11-06", "close": 3.97, "volume": 4398932.0}, {"date": "2025-11-07", "close": 4.06, "volume": 5380885.0}, {"date": "2025-11-10", "close": 3.94, "volume": 4749258.0}, {"date": "2025-11-11", "close": 3.93, "volume": 4003327.0}, {"date": "2025-11-12", "close": 4.03, "volume": 4845059.0}, {"date": "2025-11-13", "close": 3.84, "volume": 4910129.0}, {"date": "2025-11-14", "close": 3.52, "volume": 3799768.0}, {"date": "2025-11-17", "close": 3.98, "volume": 7851850.0}, {"date": "2025-11-18", "close": 3.99, "volume": 5005814.0}, {"date": "2025-11-19", "close": 4.24, "volume": 7217378.0}, {"date": "2025-11-20", "close": 3.98, "volume": 6843045.0}, {"date": "2025-11-21", "close": 4.27, "volume": 21570730.0}, {"date": "2025-11-24", "close": 3.99, "volume": 7166567.0}, {"date": "2025-11-25", "close": 4.0, "volume": 2535735.0}, {"date": "2025-11-26", "close": 3.97, "volume": 2880438.0}, {"date": "2025-11-28", "close": 4.28, "volume": 2899159.0}, {"date": "2025-12-01", "close": 4.46, "volume": 3882948.0}, {"date": "2025-12-02", "close": 4.57, "volume": 4066183.0}, {"date": "2025-12-03", "close": 4.53, "volume": 3201814.0}, {"date": "2025-12-04", "close": 4.7, "volume": 3821779.0}, {"date": "2025-12-05", "close": 4.66, "volume": 4763582.0}, {"date": "2025-12-08", "close": 4.5, "volume": 3115311.0}, {"date": "2025-12-09", "close": 4.5, "volume": 2835869.0}, {"date": "2025-12-10", "close": 4.51, "volume": 2965669.0}, {"date": "2025-12-11", "close": 4.82, "volume": 4226988.0}, {"date": "2025-12-12", "close": 4.66, "volume": 3121057.0}, {"date": "2025-12-15", "close": 4.45, "volume": 2925502.0}, {"date": "2025-12-16", "close": 4.42, "volume": 2291198.0}, {"date": "2025-12-17", "close": 4.32, "volume": 3717423.0}, {"date": "2025-12-18", "close": 4.45, "volume": 3144798.0}, {"date": "2025-12-19", "close": 4.65, "volume": 3731907.0}, {"date": "2025-12-22", "close": 4.79, "volume": 3748268.0}, {"date": "2025-12-23", "close": 4.84, "volume": 2945631.0}, {"date": "2025-12-24", "close": 4.91, "volume": 2494844.0}, {"date": "2025-12-26", "close": 4.65, "volume": 2120520.0}, {"date": "2025-12-29", "close": 4.46, "volume": 3040235.0}, {"date": "2025-12-30", "close": 4.31, "volume": 4239365.0}, {"date": "2025-12-31", "close": 4.31, "volume": 2852698.0}, {"date": "2026-01-02", "close": 4.59, "volume": 2670434.0}, {"date": "2026-01-05", "close": 4.8, "volume": 4348306.0}, {"date": "2026-01-06", "close": 5.08, "volume": 4906237.0}, {"date": "2026-01-07", "close": 5.11, "volume": 6723567.0}, {"date": "2026-01-08", "close": 5.09, "volume": 3111082.0}, {"date": "2026-01-09", "close": 5.17, "volume": 3009989.0}, {"date": "2026-01-12", "close": 5.3, "volume": 4158211.0}, {"date": "2026-01-13", "close": 5.21, "volume": 2797934.0}, {"date": "2026-01-14", "close": 5.63, "volume": 5592353.0}, {"date": "2026-01-15", "close": 5.66, "volume": 3520693.0}, {"date": "2026-01-16", "close": 5.51, "volume": 3571462.0}, {"date": "2026-01-20", "close": 5.73, "volume": 5868812.0}, {"date": "2026-01-21", "close": 5.48, "volume": 4833805.0}, {"date": "2026-01-22", "close": 5.79, "volume": 5501153.0}, {"date": "2026-01-23", "close": 6.21, "volume": 5727241.0}, {"date": "2026-01-26", "close": 6.52, "volume": 19770030.0}, {"date": "2026-01-27", "close": 6.89, "volume": 13629560.0}, {"date": "2026-01-28", "close": 6.88, "volume": 12529500.0}, {"date": "2026-01-29", "close": 6.01, "volume": 10771410.0}, {"date": "2026-01-30", "close": 5.04, "volume": 8534911.0}, {"date": "2026-02-02", "close": 4.94, "volume": 4453980.0}, {"date": "2026-02-03", "close": 5.72, "volume": 7468397.0}, {"date": "2026-02-04", "close": 5.14, "volume": 6101814.0}, {"date": "2026-02-05", "close": 4.51, "volume": 4861077.0}, {"date": "2026-02-06", "close": 4.67, "volume": 3439056.0}, {"date": "2026-02-09", "close": 4.75, "volume": 3208812.0}, {"date": "2026-02-10", "close": 4.55, "volume": 2212710.0}, {"date": "2026-02-11", "close": 4.58, "volume": 3064897.0}, {"date": "2026-02-12", "close": 4.28, "volume": 3260982.0}, {"date": "2026-02-13", "close": 4.22, "volume": 2649256.0}, {"date": "2026-02-17", "close": 3.69, "volume": 7219040.0}, {"date": "2026-02-18", "close": 3.77, "volume": 7052431.0}, {"date": "2026-02-19", "close": 3.66, "volume": 5781352.0}, {"date": "2026-02-20", "close": 3.91, "volume": 19162290.0}, {"date": "2026-02-23", "close": 4.01, "volume": 6201299.0}, {"date": "2026-02-24", "close": 4.38, "volume": 4266427.0}, {"date": "2026-02-25", "close": 4.37, "volume": 3448353.0}, {"date": "2026-02-26", "close": 4.47, "volume": 2397457.0}, {"date": "2026-02-27", "close": 4.43, "volume": 2548711.0}, {"date": "2026-03-02", "close": 4.53, "volume": 3285314.0}, {"date": "2026-03-03", "close": 4.07, "volume": 5091525.0}, {"date": "2026-03-04", "close": 4.06, "volume": 1646717.0}, {"date": "2026-03-05", "close": 3.92, "volume": 2449347.0}, {"date": "2026-03-06", "close": 4.0, "volume": 2700288.0}, {"date": "2026-03-09", "close": 4.01, "volume": 2486162.0}, {"date": "2026-03-10", "close": 4.11, "volume": 2613815.0}, {"date": "2026-03-11", "close": 4.13, "volume": 2646658.0}, {"date": "2026-03-12", "close": 4.1, "volume": 8759234.0}, {"date": "2026-03-13", "close": 3.89, "volume": 3481659.0}, {"date": "2026-03-16", "close": 3.91, "volume": 2729083.0}, {"date": "2026-03-17", "close": 3.82, "volume": 1943151.0}, {"date": "2026-03-18", "close": 3.58, "volume": 2815231.0}, {"date": "2026-03-19", "close": 3.47, "volume": 3445176.0}, {"date": "2026-03-20", "close": 3.22, "volume": 3159485.0}, {"date": "2026-03-23", "close": 3.42, "volume": 3248096.0}, {"date": "2026-03-24", "close": 3.36, "volume": 2151120.0}, {"date": "2026-03-25", "close": 3.46, "volume": 1942246.0}, {"date": "2026-03-26", "close": 3.33, "volume": 1553014.0}, {"date": "2026-03-27", "close": 3.36, "volume": 2223137.0}, {"date": "2026-03-30", "close": 3.26, "volume": 1945299.0}, {"date": "2026-03-31", "close": 3.59, "volume": 2353175.0}, {"date": "2026-04-01", "close": 3.77, "volume": 4705863.0}, {"date": "2026-04-02", "close": 3.77, "volume": 1755260.0}, {"date": "2026-04-06", "close": 3.83, "volume": 2142842.0}, {"date": "2026-04-07", "close": 3.8, "volume": 1624842.0}, {"date": "2026-04-08", "close": 4.1, "volume": 2889456.0}, {"date": "2026-04-09", "close": 4.11, "volume": 2261752.0}, {"date": "2026-04-10", "close": 3.88, "volume": 2436349.0}, {"date": "2026-04-13", "close": 4.08, "volume": 2310717.0}, {"date": "2026-04-14", "close": 4.14, "volume": 1636115.0}, {"date": "2026-04-15", "close": 4.31, "volume": 2187123.0}, {"date": "2026-04-16", "close": 4.42, "volume": 2597047.0}, {"date": "2026-04-17", "close": 4.48, "volume": 2906122.0}, {"date": "2026-04-20", "close": 4.54, "volume": 2508417.0}, {"date": "2026-04-21", "close": 4.38, "volume": 2966639.0}, {"date": "2026-04-22", "close": 4.6, "volume": 3047620.0}, {"date": "2026-04-23", "close": 4.19, "volume": 3663858.0}, {"date": "2026-04-24", "close": 4.09, "volume": 1535523.0}, {"date": "2026-04-27", "close": 4.29, "volume": 2234057.0}, {"date": "2026-04-28", "close": 4.13, "volume": 1881630.0}, {"date": "2026-04-29", "close": 3.98, "volume": 1999085.0}, {"date": "2026-04-30", "close": 4.42, "volume": 3711610.0}, {"date": "2026-05-01", "close": 4.45, "volume": 2197527.0}, {"date": "2026-05-04", "close": 4.31, "volume": 2918384.0}, {"date": "2026-05-05", "close": 4.22, "volume": 2444205.0}, {"date": "2026-05-06", "close": 4.65, "volume": 3694049.0}, {"date": "2026-05-07", "close": 4.45, "volume": 3063967.0}, {"date": "2026-05-08", "close": 4.49, "volume": 2359936.0}, {"date": "2026-05-11", "close": 4.78, "volume": 4621322.0}, {"date": "2026-05-12", "close": 4.73, "volume": 2899242.0}, {"date": "2026-05-13", "close": 4.65, "volume": 2413088.0}, {"date": "2026-05-14", "close": 4.44, "volume": 2634971.0}, {"date": "2026-05-15", "close": 4.12, "volume": 4374465.0}, {"date": "2026-05-18", "close": 3.88, "volume": 2631354.0}, {"date": "2026-05-19", "close": 3.78, "volume": 2015098.0}, {"date": "2026-05-20", "close": 3.85, "volume": 2143772.0}, {"date": "2026-05-21", "close": 4.01, "volume": 1966431.0}, {"date": "2026-05-22", "close": 4.07, "volume": 3056620.0}, {"date": "2026-05-26", "close": 4.26, "volume": 2509651.0}, {"date": "2026-05-27", "close": 4.38, "volume": 2783927.0}, {"date": "2026-05-28", "close": 4.46, "volume": 3394145.0}, {"date": "2026-05-29", "close": 4.63, "volume": 2350861.0}, {"date": "2026-06-01", "close": 4.76, "volume": 4352096.0}, {"date": "2026-06-02", "close": 4.78, "volume": 3749056.0}, {"date": "2026-06-03", "close": 4.45, "volume": 2235245.0}, {"date": "2026-06-04", "close": 4.44, "volume": 1346244.0}, {"date": "2026-06-05", "close": 3.82, "volume": 4314847.0}, {"date": "2026-06-08", "close": 3.94, "volume": 1491906.0}, {"date": "2026-06-09", "close": 3.74, "volume": 3062999.0}, {"date": "2026-06-10", "close": 3.54, "volume": 1648329.0}, {"date": "2026-06-11", "close": 3.85, "volume": 1987386.0}, {"date": "2026-06-12", "close": 3.93, "volume": 1913843.0}, {"date": "2026-06-15", "close": 4.05, "volume": 1908317.0}, {"date": "2026-06-16", "close": 3.92, "volume": 1896781.0}, {"date": "2026-06-17", "close": 3.79, "volume": 2044691.0}, {"date": "2026-06-18", "close": 3.79, "volume": 2398567.0}, {"date": "2026-06-22", "close": 3.7, "volume": 1555120.0}, {"date": "2026-06-23", "close": 3.56, "volume": 1275976.0}, {"date": "2026-06-24", "close": 3.33, "volume": 1926528.0}, {"date": "2026-06-25", "close": 3.34, "volume": 1713288.0}, {"date": "2026-06-26", "close": 3.36, "volume": 1115220.0}, {"date": "2026-06-29", "close": 3.54, "volume": 3069844.0}, {"date": "2026-06-30", "close": 3.41, "volume": 1057244.0}, {"date": "2026-07-01", "close": 3.41, "volume": 1048482.0}, {"date": "2026-07-02", "close": 3.41, "volume": 2341866.0}, {"date": "2026-07-06", "close": 3.36, "volume": 1809637.0}, {"date": "2026-07-07", "close": 3.23, "volume": 1494958.0}, {"date": "2026-07-08", "close": 3.14, "volume": 1444613.0}, {"date": "2026-07-09", "close": 3.25, "volume": 1864076.0}, {"date": "2026-07-10", "close": 3.23, "volume": 845753.0}, {"date": "2026-07-13", "close": 3.14, "volume": 4999188.0}, {"date": "2026-07-14", "close": 3.21, "volume": 1470631.0}, {"date": "2026-07-15", "close": 3.14, "volume": 1008599.0}, {"date": "2026-07-16", "close": 2.97, "volume": 2393642.0}, {"date": "2026-07-17", "close": 2.98, "volume": 1815705.0}, {"date": "2026-07-20", "close": 2.98, "volume": 1077086.0}, {"date": "2026-07-21", "close": 3.19, "volume": 1194655.0}, {"date": "2026-07-22", "close": 3.18, "volume": 1063224.0}, {"date": "2026-07-23", "close": 3.16, "volume": 1177781.0}, {"date": "2026-07-24", "close": 3.02, "volume": 762547.0}], "refreshing": true}