{"ticker": "USAS", "overview": {"name": "Americas Gold and Silver Corporation Common Shares, no par value", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USAS", "has_prices": true, "as_of": "2026-07-24", "last": 3.97, "prev_close": 4.06, "change": -0.08999999999999941, "change_pct": -0.022167487684728922, "session_volume": 3822036.0, "vwap_5": 4.052321976850802, "vwap_20": 4.270028212839522, "vwap_60": 5.444235131524467, "vwap_250": 5.931427594190048, "high_52w": 10.03, "low_52w": 3.59, "avg_volume_20": 3688834.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-068423", "src": "13DG", "ticker": "USAS", "cik": "1286973", "company": "Americas Gold & Silver Corp", "company_raw": "Americas Gold & Silver Corp", "who": "Americas Gold & Silver Corp", "who_key": "Americas Gold & Silver Corp", "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": "Americas Gold & Silver Corp moves to a 14.33% activist stake in USAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1286973/0001213900-26-068423-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209681}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-068423", "src": "13DG", "ticker": "USAS", "cik": "1286973", "company": "Americas Gold & Silver Corp", "company_raw": "Americas Gold & Silver Corp", "who": "Americas Gold & Silver Corp", "who_key": "Americas Gold & Silver Corp", "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": "Americas Gold & Silver Corp moves to a 14.33% activist stake in USAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1286973/0001213900-26-068423-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "USAS (Americas Gold & Silver Corp)", "new_value": "Americas Gold and Silver Corporation Common Shares, no par value", "effective": "", "evidence": "we hold USAS as Americas Gold & Silver Corp; the NYSE American universe lists that code as Americas Gold and Silver Corporation Common Shares, no par value. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T09:30:36.176218"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Americas Gold and Silver Corporation Common Shares, no par value", "new_value": "Americas Gold & Silver Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001286973", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001286973", "applied": 1, "detected_at": "2026-10-28T09:29:34.993811"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "USAS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.275, "volume": 293089.0}, {"date": "2021-07-28", "close": 3.275, "volume": 326359.0}, {"date": "2021-07-29", "close": 3.475, "volume": 624374.0}, {"date": "2021-07-30", "close": 3.4, "volume": 166820.0}, {"date": "2021-08-02", "close": 3.3, "volume": 287820.0}, {"date": "2021-08-03", "close": 3.35, "volume": 246908.0}, {"date": "2021-08-04", "close": 3.25, "volume": 351338.0}, {"date": "2021-08-05", "close": 3.35, "volume": 374054.0}, {"date": "2021-08-06", "close": 3.3, "volume": 333306.0}, {"date": "2021-08-09", "close": 3.225, "volume": 640980.0}, {"date": "2021-08-10", "close": 3.1, "volume": 421090.0}, {"date": "2021-08-11", "close": 3.2, "volume": 458331.0}, {"date": "2021-08-12", "close": 3.05, "volume": 470515.0}, {"date": "2021-08-13", "close": 3.0, "volume": 353293.0}, {"date": "2021-08-16", "close": 2.825, "volume": 295368.0}, {"date": "2021-08-17", "close": 2.725, "volume": 369031.0}, {"date": "2021-08-18", "close": 2.525, "volume": 941876.0}, {"date": "2021-08-19", "close": 2.4, "volume": 1044875.0}, {"date": "2021-08-20", "close": 2.425, "volume": 889891.0}, {"date": "2021-08-23", "close": 2.55, "volume": 683884.0}, {"date": "2021-08-24", "close": 2.525, "volume": 332821.0}, {"date": "2021-08-25", "close": 2.4737, "volume": 206288.0}, {"date": "2021-08-26", "close": 2.4472, "volume": 197295.0}, {"date": "2021-08-27", "close": 2.5, "volume": 482285.0}, {"date": "2021-08-30", "close": 2.575, "volume": 404350.0}, {"date": "2021-08-31", "close": 2.6, "volume": 234195.0}, {"date": "2021-09-01", "close": 2.65, "volume": 362417.0}, {"date": "2021-09-02", "close": 2.6, "volume": 166024.0}, {"date": "2021-09-03", "close": 2.675, "volume": 270288.0}, {"date": "2021-09-07", "close": 2.55, "volume": 281623.0}, {"date": "2021-09-08", "close": 2.525, "volume": 120037.0}, {"date": "2021-09-09", "close": 2.525, "volume": 114409.0}, {"date": "2021-09-10", "close": 2.435, "volume": 353118.0}, {"date": "2021-09-13", "close": 2.6, "volume": 601686.0}, {"date": "2021-09-14", "close": 2.75, "volume": 446136.0}, {"date": "2021-09-15", "close": 2.725, "volume": 811478.0}, {"date": "2021-09-16", "close": 2.525, "volume": 559867.0}, {"date": "2021-09-17", "close": 2.373, "volume": 1352713.0}, {"date": "2021-09-20", "close": 2.2, "volume": 566283.0}, {"date": "2021-09-21", "close": 2.2218, "volume": 387944.0}, {"date": "2021-09-22", "close": 2.208, "volume": 331633.0}, {"date": "2021-09-23", "close": 2.15, "volume": 360090.0}, {"date": "2021-09-24", "close": 1.9995, "volume": 934364.0}, {"date": "2021-09-27", "close": 2.0048, "volume": 393854.0}, {"date": "2021-09-28", "close": 1.975, "volume": 313404.0}, {"date": "2021-09-29", "close": 1.9098, "volume": 425239.0}, {"date": "2021-09-30", "close": 1.9923, "volume": 1163462.0}, {"date": "2021-10-01", "close": 1.901, "volume": 544085.0}, {"date": "2021-10-04", "close": 1.8875, "volume": 513597.0}, {"date": "2021-10-05", "close": 1.7627, "volume": 529986.0}, {"date": "2021-10-06", "close": 1.7338, "volume": 513461.0}, {"date": "2021-10-07", "close": 1.8378, "volume": 496754.0}, {"date": "2021-10-08", "close": 1.9025, "volume": 370556.0}, {"date": "2021-10-11", "close": 1.925, "volume": 119093.0}, {"date": "2021-10-12", "close": 1.9837, "volume": 327750.0}, {"date": "2021-10-13", "close": 1.9973, "volume": 377079.0}, {"date": "2021-10-14", "close": 2.1077, "volume": 546648.0}, {"date": "2021-10-15", "close": 2.05, "volume": 297202.0}, {"date": "2021-10-18", "close": 2.1175, "volume": 211290.0}, {"date": "2021-10-19", "close": 2.225, "volume": 425334.0}, {"date": "2021-10-20", "close": 2.25, "volume": 603217.0}, {"date": "2021-10-21", "close": 2.2135, "volume": 368779.0}, {"date": "2021-10-22", "close": 2.2633, "volume": 600880.0}, {"date": "2021-10-25", "close": 2.2755, "volume": 518984.0}, {"date": "2021-10-26", "close": 2.3173, "volume": 384130.0}, {"date": "2021-10-27", "close": 2.3195, "volume": 427087.0}, {"date": "2021-10-28", "close": 2.3078, "volume": 313072.0}, {"date": "2021-10-29", "close": 2.325, "volume": 511887.0}, {"date": "2021-11-01", "close": 2.2875, "volume": 339740.0}, {"date": "2021-11-02", "close": 2.15, "volume": 294234.0}, {"date": "2021-11-03", "close": 2.1833, "volume": 254104.0}, {"date": "2021-11-04", "close": 2.224, "volume": 194595.0}, {"date": "2021-11-05", "close": 2.3, "volume": 1141970.0}, {"date": "2021-11-08", "close": 2.4425, "volume": 634745.0}, {"date": "2021-11-09", "close": 2.4608, "volume": 301176.0}, {"date": "2021-11-10", "close": 2.625, "volume": 586156.0}, {"date": "2021-11-11", "close": 2.75, "volume": 577982.0}, {"date": "2021-11-12", "close": 2.725, "volume": 243162.0}, {"date": "2021-11-15", "close": 2.6, "volume": 302326.0}, {"date": "2021-11-16", "close": 2.4158, "volume": 287398.0}, {"date": "2021-11-17", "close": 2.475, "volume": 144829.0}, {"date": "2021-11-18", "close": 2.4663, "volume": 256497.0}, {"date": "2021-11-19", "close": 2.359, "volume": 407104.0}, {"date": "2021-11-22", "close": 2.264, "volume": 367263.0}, {"date": "2021-11-23", "close": 2.2, "volume": 191440.0}, {"date": "2021-11-24", "close": 2.325, "volume": 95582.0}, {"date": "2021-11-26", "close": 2.1255, "volume": 317860.0}, {"date": "2021-11-29", "close": 2.078, "volume": 367145.0}, {"date": "2021-11-30", "close": 2.0248, "volume": 229371.0}, {"date": "2021-12-01", "close": 1.9485, "volume": 324900.0}, {"date": "2021-12-02", "close": 1.9075, "volume": 245998.0}, {"date": "2021-12-03", "close": 1.9, "volume": 320816.0}, {"date": "2021-12-06", "close": 1.9492, "volume": 117688.0}, {"date": "2021-12-07", "close": 1.951, "volume": 337750.0}, {"date": "2021-12-08", "close": 2.0, "volume": 148824.0}, {"date": "2021-12-09", "close": 1.965, "volume": 125420.0}, {"date": "2021-12-10", "close": 1.8998, "volume": 87331.0}, {"date": "2021-12-13", "close": 1.925, "volume": 250623.0}, {"date": "2021-12-14", "close": 2.038, "volume": 279917.0}, {"date": "2021-12-15", "close": 1.9768, "volume": 252359.0}, {"date": "2021-12-16", "close": 2.12, "volume": 359674.0}, {"date": "2021-12-17", "close": 2.2, "volume": 364454.0}, {"date": "2021-12-20", "close": 2.153, "volume": 247531.0}, {"date": "2021-12-21", "close": 2.1003, "volume": 142190.0}, {"date": "2021-12-22", "close": 2.1, "volume": 175514.0}, {"date": "2021-12-23", "close": 2.105, "volume": 192603.0}, {"date": "2021-12-27", "close": 2.0275, "volume": 216924.0}, {"date": "2021-12-28", "close": 2.025, "volume": 257082.0}, {"date": "2021-12-29", "close": 1.94, "volume": 256336.0}, {"date": "2021-12-30", "close": 2.0372, "volume": 353950.0}, {"date": "2021-12-31", "close": 2.0158, "volume": 575070.0}, {"date": "2022-01-03", "close": 2.05, "volume": 110484.0}, {"date": "2022-01-04", "close": 2.06, "volume": 163033.0}, {"date": "2022-01-05", "close": 2.1, "volume": 545947.0}, {"date": "2022-01-06", "close": 1.9773, "volume": 274274.0}, {"date": "2022-01-07", "close": 2.0193, "volume": 116021.0}, {"date": "2022-01-10", "close": 1.956, "volume": 168305.0}, {"date": "2022-01-11", "close": 2.05, "volume": 92534.0}, {"date": "2022-01-12", "close": 2.045, "volume": 158072.0}, {"date": "2022-01-13", "close": 2.0088, "volume": 210559.0}, {"date": "2022-01-14", "close": 1.9867, "volume": 59782.0}, {"date": "2022-01-18", "close": 1.9825, "volume": 222442.0}, {"date": "2022-01-19", "close": 2.125, "volume": 544518.0}, {"date": "2022-01-20", "close": 2.09, "volume": 328674.0}, {"date": "2022-01-21", "close": 1.9625, "volume": 375511.0}, {"date": "2022-01-24", "close": 1.9375, "volume": 467807.0}, {"date": "2022-01-25", "close": 2.025, "volume": 247202.0}, {"date": "2022-01-26", "close": 1.952, "volume": 135092.0}, {"date": "2022-01-27", "close": 1.8025, "volume": 216480.0}, {"date": "2022-01-28", "close": 1.7595, "volume": 209865.0}, {"date": "2022-01-31", "close": 1.875, "volume": 189945.0}, {"date": "2022-02-01", "close": 1.9573, "volume": 108629.0}, {"date": "2022-02-02", "close": 1.9, "volume": 89858.0}, {"date": "2022-02-03", "close": 1.95, "volume": 1307663.0}, {"date": "2022-02-04", "close": 2.1035, "volume": 1519753.0}, {"date": "2022-02-07", "close": 2.3225, "volume": 345482.0}, {"date": "2022-02-08", "close": 2.251, "volume": 103479.0}, {"date": "2022-02-09", "close": 2.3033, "volume": 778095.0}, {"date": "2022-02-10", "close": 2.2592, "volume": 238619.0}, {"date": "2022-02-11", "close": 2.3125, "volume": 255280.0}, {"date": "2022-02-14", "close": 2.425, "volume": 319342.0}, {"date": "2022-02-15", "close": 2.3262, "volume": 206642.0}, {"date": "2022-02-16", "close": 2.5, "volume": 1540211.0}, {"date": "2022-02-17", "close": 2.55, "volume": 377019.0}, {"date": "2022-02-18", "close": 2.4, "volume": 370923.0}, {"date": "2022-02-22", "close": 2.4185, "volume": 113185.0}, {"date": "2022-02-23", "close": 2.675, "volume": 354997.0}, {"date": "2022-02-24", "close": 2.525, "volume": 326969.0}, {"date": "2022-02-25", "close": 2.675, "volume": 196361.0}, {"date": "2022-02-28", "close": 2.625, "volume": 180672.0}, {"date": "2022-03-01", "close": 2.6875, "volume": 183664.0}, {"date": "2022-03-02", "close": 2.75, "volume": 189246.0}, {"date": "2022-03-03", "close": 2.675, "volume": 122312.0}, {"date": "2022-03-04", "close": 2.8, "volume": 377377.0}, {"date": "2022-03-07", "close": 2.925, "volume": 466991.0}, {"date": "2022-03-08", "close": 3.025, "volume": 926969.0}, {"date": "2022-03-09", "close": 3.1, "volume": 683111.0}, {"date": "2022-03-10", "close": 3.0, "volume": 256610.0}, {"date": "2022-03-11", "close": 2.95, "volume": 202324.0}, {"date": "2022-03-14", "close": 2.55, "volume": 504136.0}, {"date": "2022-03-15", "close": 2.6, "volume": 296588.0}, {"date": "2022-03-16", "close": 2.575, "volume": 404403.0}, {"date": "2022-03-17", "close": 2.6, "volume": 435702.0}, {"date": "2022-03-18", "close": 2.75, "volume": 1006366.0}, {"date": "2022-03-21", "close": 2.9, "volume": 498532.0}, {"date": "2022-03-22", "close": 2.875, "volume": 170918.0}, {"date": "2022-03-23", "close": 2.875, "volume": 273961.0}, {"date": "2022-03-24", "close": 2.8, "volume": 290821.0}, {"date": "2022-03-25", "close": 2.675, "volume": 151417.0}, {"date": "2022-03-28", "close": 2.65, "volume": 207537.0}, {"date": "2022-03-29", "close": 2.6, "volume": 225214.0}, {"date": "2022-03-30", "close": 2.675, "volume": 159523.0}, {"date": "2022-03-31", "close": 2.7, "volume": 148403.0}, {"date": "2022-04-01", "close": 2.825, "volume": 176532.0}, {"date": "2022-04-04", "close": 2.675, "volume": 341470.0}, {"date": "2022-04-05", "close": 2.625, "volume": 316304.0}, {"date": "2022-04-06", "close": 2.65, "volume": 147077.0}, {"date": "2022-04-07", "close": 2.625, "volume": 144812.0}, {"date": "2022-04-08", "close": 2.725, "volume": 179616.0}, {"date": "2022-04-11", "close": 2.725, "volume": 157539.0}, {"date": "2022-04-12", "close": 2.65, "volume": 279657.0}, {"date": "2022-04-13", "close": 2.625, "volume": 279480.0}, {"date": "2022-04-14", "close": 2.65, "volume": 235980.0}, {"date": "2022-04-18", "close": 2.675, "volume": 191728.0}, {"date": "2022-04-19", "close": 2.7, "volume": 368397.0}, {"date": "2022-04-20", "close": 2.65, "volume": 177411.0}, {"date": "2022-04-21", "close": 2.6, "volume": 322973.0}, {"date": "2022-04-22", "close": 2.3378, "volume": 443670.0}, {"date": "2022-04-25", "close": 2.35, "volume": 271102.0}, {"date": "2022-04-26", "close": 2.2068, "volume": 153090.0}, {"date": "2022-04-27", "close": 2.125, "volume": 254935.0}, {"date": "2022-04-28", "close": 2.2725, "volume": 137544.0}, {"date": "2022-04-29", "close": 2.275, "volume": 176270.0}, {"date": "2022-05-02", "close": 2.125, "volume": 153962.0}, {"date": "2022-05-03", "close": 2.1168, "volume": 137886.0}, {"date": "2022-05-04", "close": 2.15, "volume": 167978.0}, {"date": "2022-05-05", "close": 2.015, "volume": 220666.0}, {"date": "2022-05-06", "close": 2.0082, "volume": 116016.0}, {"date": "2022-05-09", "close": 1.825, "volume": 385439.0}, {"date": "2022-05-10", "close": 1.8, "volume": 241209.0}, {"date": "2022-05-11", "close": 1.8, "volume": 385966.0}, {"date": "2022-05-12", "close": 1.711, "volume": 344887.0}, {"date": "2022-05-13", "close": 1.8282, "volume": 196921.0}, {"date": "2022-05-16", "close": 1.7625, "volume": 135672.0}, {"date": "2022-05-17", "close": 1.834, "volume": 96767.0}, {"date": "2022-05-18", "close": 1.685, "volume": 160397.0}, {"date": "2022-05-19", "close": 1.825, "volume": 205232.0}, {"date": "2022-05-20", "close": 1.8, "volume": 154444.0}, {"date": "2022-05-23", "close": 1.8, "volume": 89301.0}, {"date": "2022-05-24", "close": 1.85, "volume": 149266.0}, {"date": "2022-05-25", "close": 1.837, "volume": 99486.0}, {"date": "2022-05-26", "close": 1.8055, "volume": 97064.0}, {"date": "2022-05-27", "close": 1.8535, "volume": 109192.0}, {"date": "2022-05-31", "close": 1.8523, "volume": 89136.0}, {"date": "2022-06-01", "close": 1.8427, "volume": 92468.0}, {"date": "2022-06-02", "close": 1.9875, "volume": 249598.0}, {"date": "2022-06-03", "close": 1.8843, "volume": 131428.0}, {"date": "2022-06-06", "close": 1.95, "volume": 78394.0}, {"date": "2022-06-07", "close": 1.806, "volume": 114776.0}, {"date": "2022-06-08", "close": 1.825, "volume": 135769.0}, {"date": "2022-06-09", "close": 1.7275, "volume": 127059.0}, {"date": "2022-06-10", "close": 1.825, "volume": 144189.0}, {"date": "2022-06-13", "close": 1.7473, "volume": 167298.0}, {"date": "2022-06-14", "close": 1.775, "volume": 127497.0}, {"date": "2022-06-15", "close": 1.8215, "volume": 328123.0}, {"date": "2022-06-16", "close": 1.8, "volume": 110233.0}, {"date": "2022-06-17", "close": 1.7115, "volume": 579628.0}, {"date": "2022-06-21", "close": 1.875, "volume": 225343.0}, {"date": "2022-06-22", "close": 1.7945, "volume": 88152.0}, {"date": "2022-06-23", "close": 1.7, "volume": 184146.0}, {"date": "2022-06-24", "close": 1.75, "volume": 74112.0}, {"date": "2022-06-27", "close": 1.708, "volume": 96010.0}, {"date": "2022-06-28", "close": 1.7317, "volume": 68789.0}, {"date": "2022-06-29", "close": 1.7315, "volume": 64174.0}, {"date": "2022-06-30", "close": 1.662, "volume": 142474.0}, {"date": "2022-07-01", "close": 1.662, "volume": 162684.0}, {"date": "2022-07-05", "close": 1.6628, "volume": 95524.0}, {"date": "2022-07-06", "close": 1.55, "volume": 144292.0}, {"date": "2022-07-07", "close": 1.675, "volume": 85771.0}, {"date": "2022-07-08", "close": 1.619, "volume": 59574.0}, {"date": "2022-07-11", "close": 1.5778, "volume": 109352.0}, {"date": "2022-07-12", "close": 1.5375, "volume": 131945.0}, {"date": "2022-07-13", "close": 1.4808, "volume": 433678.0}, {"date": "2022-07-14", "close": 1.3567, "volume": 289020.0}, {"date": "2022-07-15", "close": 1.3473, "volume": 84585.0}, {"date": "2022-07-18", "close": 1.3355, "volume": 151716.0}, {"date": "2022-07-19", "close": 1.3312, "volume": 108539.0}, {"date": "2022-07-20", "close": 1.2998, "volume": 169390.0}, {"date": "2022-07-21", "close": 1.2348, "volume": 420533.0}, {"date": "2022-07-22", "close": 1.2032, "volume": 284490.0}, {"date": "2022-07-25", "close": 1.15, "volume": 250121.0}, {"date": "2022-07-26", "close": 1.2123, "volume": 187150.0}, {"date": "2022-07-27", "close": 1.3248, "volume": 245601.0}, {"date": "2022-07-28", "close": 1.4745, "volume": 455237.0}, {"date": "2022-07-29", "close": 1.4675, "volume": 235169.0}, {"date": "2022-08-01", "close": 1.4675, "volume": 248274.0}, {"date": "2022-08-02", "close": 1.4025, "volume": 119287.0}, {"date": "2022-08-03", "close": 1.375, "volume": 146429.0}, {"date": "2022-08-04", "close": 1.4665, "volume": 191731.0}, {"date": "2022-08-05", "close": 1.42, "volume": 149925.0}, {"date": "2022-08-08", "close": 1.437, "volume": 90868.0}, {"date": "2022-08-09", "close": 1.3375, "volume": 159347.0}, {"date": "2022-08-10", "close": 1.375, "volume": 95452.0}, {"date": "2022-08-11", "close": 1.325, "volume": 102139.0}, {"date": "2022-08-12", "close": 1.305, "volume": 152913.0}, {"date": "2022-08-15", "close": 1.35, "volume": 111030.0}, {"date": "2022-08-16", "close": 1.315, "volume": 87044.0}, {"date": "2022-08-17", "close": 1.2135, "volume": 331881.0}, {"date": "2022-08-18", "close": 1.177, "volume": 205872.0}, {"date": "2022-08-19", "close": 1.1418, "volume": 249012.0}, {"date": "2022-08-22", "close": 1.1275, "volume": 151998.0}, {"date": "2022-08-23", "close": 1.175, "volume": 107420.0}, {"date": "2022-08-24", "close": 1.225, "volume": 93778.0}, {"date": "2022-08-25", "close": 1.2575, "volume": 97109.0}, {"date": "2022-08-26", "close": 1.2155, "volume": 74499.0}, {"date": "2022-08-29", "close": 1.21, "volume": 75492.0}, {"date": "2022-08-30", "close": 1.1875, "volume": 81677.0}, {"date": "2022-08-31", "close": 1.15, "volume": 117110.0}, {"date": "2022-09-01", "close": 1.163, "volume": 139733.0}, {"date": "2022-09-02", "close": 1.1003, "volume": 182766.0}, {"date": "2022-09-06", "close": 1.1603, "volume": 91156.0}, {"date": "2022-09-07", "close": 1.2375, "volume": 89606.0}, {"date": "2022-09-08", "close": 1.2415, "volume": 93871.0}, {"date": "2022-09-09", "close": 1.1628, "volume": 94719.0}, {"date": "2022-09-12", "close": 1.3, "volume": 477538.0}, {"date": "2022-09-13", "close": 1.22, "volume": 177594.0}, {"date": "2022-09-14", "close": 1.225, "volume": 162327.0}, {"date": "2022-09-15", "close": 1.15, "volume": 140043.0}, {"date": "2022-09-16", "close": 1.175, "volume": 646172.0}, {"date": "2022-09-19", "close": 1.0783, "volume": 318524.0}, {"date": "2022-09-20", "close": 1.0718, "volume": 113444.0}, {"date": "2022-09-21", "close": 1.1215, "volume": 166586.0}, {"date": "2022-09-22", "close": 1.0618, "volume": 160601.0}, {"date": "2022-09-23", "close": 0.9875, "volume": 216504.0}, {"date": "2022-09-26", "close": 0.97, "volume": 142171.0}, {"date": "2022-09-27", "close": 0.925, "volume": 129186.0}, {"date": "2022-09-28", "close": 0.9595, "volume": 171315.0}, {"date": "2022-09-29", "close": 1.025, "volume": 95655.0}, {"date": "2022-09-30", "close": 1.0253, "volume": 67972.0}, {"date": "2022-10-03", "close": 1.2168, "volume": 566191.0}, {"date": "2022-10-04", "close": 1.2125, "volume": 159529.0}, {"date": "2022-10-05", "close": 1.1532, "volume": 269024.0}, {"date": "2022-10-06", "close": 1.2128, "volume": 121533.0}, {"date": "2022-10-07", "close": 1.1503, "volume": 61915.0}, {"date": "2022-10-10", "close": 1.1503, "volume": 33300.0}, {"date": "2022-10-11", "close": 1.1005, "volume": 119034.0}, {"date": "2022-10-12", "close": 1.162, "volume": 76422.0}, {"date": "2022-10-13", "close": 1.1278, "volume": 73149.0}, {"date": "2022-10-14", "close": 1.075, "volume": 62875.0}, {"date": "2022-10-17", "close": 1.1525, "volume": 37838.0}, {"date": "2022-10-18", "close": 1.15, "volume": 37622.0}, {"date": "2022-10-19", "close": 1.0882, "volume": 117152.0}, {"date": "2022-10-20", "close": 1.112, "volume": 70299.0}, {"date": "2022-10-21", "close": 1.175, "volume": 144271.0}, {"date": "2022-10-24", "close": 1.175, "volume": 149545.0}, {"date": "2022-10-25", "close": 1.225, "volume": 149302.0}, {"date": "2022-10-26", "close": 1.2587, "volume": 239412.0}, {"date": "2022-10-27", "close": 1.2353, "volume": 66524.0}, {"date": "2022-10-28", "close": 1.1875, "volume": 62544.0}, {"date": "2022-10-31", "close": 1.2, "volume": 92277.0}, {"date": "2022-11-01", "close": 1.1725, "volume": 86175.0}, {"date": "2022-11-02", "close": 1.1275, "volume": 50567.0}, {"date": "2022-11-03", "close": 1.1327, "volume": 184713.0}, {"date": "2022-11-04", "close": 1.2325, "volume": 121253.0}, {"date": "2022-11-07", "close": 1.25, "volume": 97550.0}, {"date": "2022-11-08", "close": 1.3373, "volume": 237358.0}, {"date": "2022-11-09", "close": 1.3338, "volume": 129441.0}, {"date": "2022-11-10", "close": 1.3912, "volume": 128916.0}, {"date": "2022-11-11", "close": 1.3, "volume": 207772.0}, {"date": "2022-11-14", "close": 1.3213, "volume": 142561.0}, {"date": "2022-11-15", "close": 1.305, "volume": 66809.0}, {"date": "2022-11-16", "close": 1.2595, "volume": 66888.0}, {"date": "2022-11-17", "close": 1.2125, "volume": 77882.0}, {"date": "2022-11-18", "close": 1.2108, "volume": 59563.0}, {"date": "2022-11-21", "close": 1.15, "volume": 72601.0}, {"date": "2022-11-22", "close": 1.2, "volume": 62737.0}, {"date": "2022-11-23", "close": 1.2313, "volume": 68470.0}, {"date": "2022-11-25", "close": 1.2625, "volume": 61302.0}, {"date": "2022-11-28", "close": 1.1937, "volume": 59468.0}, {"date": "2022-11-29", "close": 1.2012, "volume": 78013.0}, {"date": "2022-11-30", "close": 1.175, "volume": 207002.0}, {"date": "2022-12-01", "close": 1.2718, "volume": 146973.0}, {"date": "2022-12-02", "close": 1.3845, "volume": 305835.0}, {"date": "2022-12-05", "close": 1.3125, "volume": 128623.0}, {"date": "2022-12-06", "close": 1.25, "volume": 71533.0}, {"date": "2022-12-07", "close": 1.275, "volume": 166822.0}, {"date": "2022-12-08", "close": 1.284, "volume": 61504.0}, {"date": "2022-12-09", "close": 1.3433, "volume": 102901.0}, {"date": "2022-12-12", "close": 1.3872, "volume": 68621.0}, {"date": "2022-12-13", "close": 1.5175, "volume": 214590.0}, {"date": "2022-12-14", "close": 1.525, "volume": 144088.0}, {"date": "2022-12-15", "close": 1.5, "volume": 138744.0}, {"date": "2022-12-16", "close": 1.6885, "volume": 875007.0}, {"date": "2022-12-19", "close": 1.375, "volume": 284539.0}, {"date": "2022-12-20", "close": 1.4565, "volume": 408696.0}, {"date": "2022-12-21", "close": 1.457, "volume": 175410.0}, {"date": "2022-12-22", "close": 1.441, "volume": 156970.0}, {"date": "2022-12-23", "close": 1.6183, "volume": 129441.0}, {"date": "2022-12-27", "close": 1.6183, "volume": 120698.0}, {"date": "2022-12-28", "close": 1.525, "volume": 168970.0}, {"date": "2022-12-29", "close": 1.4583, "volume": 137399.0}, {"date": "2022-12-30", "close": 1.4208, "volume": 133240.0}, {"date": "2023-01-03", "close": 1.525, "volume": 129464.0}, {"date": "2023-01-04", "close": 1.534, "volume": 145721.0}, {"date": "2023-01-05", "close": 1.5563, "volume": 41527.0}, {"date": "2023-01-06", "close": 1.675, "volume": 316486.0}, {"date": "2023-01-09", "close": 1.675, "volume": 187782.0}, {"date": "2023-01-10", "close": 1.6875, "volume": 195084.0}, {"date": "2023-01-11", "close": 1.65, "volume": 164938.0}, {"date": "2023-01-12", "close": 1.7222, "volume": 197775.0}, {"date": "2023-01-13", "close": 1.739, "volume": 349926.0}, {"date": "2023-01-17", "close": 1.6925, "volume": 172685.0}, {"date": "2023-01-18", "close": 1.6575, "volume": 139070.0}, {"date": "2023-01-19", "close": 1.625, "volume": 158514.0}, {"date": "2023-01-20", "close": 1.6417, "volume": 75837.0}, {"date": "2023-01-23", "close": 1.6312, "volume": 172444.0}, {"date": "2023-01-24", "close": 1.6063, "volume": 128464.0}, {"date": "2023-01-25", "close": 1.6548, "volume": 155545.0}, {"date": "2023-01-26", "close": 1.6267, "volume": 166770.0}, {"date": "2023-01-27", "close": 1.65, "volume": 90576.0}, {"date": "2023-01-30", "close": 1.625, "volume": 135851.0}, {"date": "2023-01-31", "close": 1.5748, "volume": 378106.0}, {"date": "2023-02-01", "close": 1.5748, "volume": 208560.0}, {"date": "2023-02-02", "close": 1.525, "volume": 197324.0}, {"date": "2023-02-03", "close": 1.4512, "volume": 198451.0}, {"date": "2023-02-06", "close": 1.325, "volume": 255792.0}, {"date": "2023-02-07", "close": 1.35, "volume": 153385.0}, {"date": "2023-02-08", "close": 1.35, "volume": 53239.0}, {"date": "2023-02-09", "close": 1.275, "volume": 167507.0}, {"date": "2023-02-10", "close": 1.325, "volume": 118886.0}, {"date": "2023-02-13", "close": 1.275, "volume": 67030.0}, {"date": "2023-02-14", "close": 1.2993, "volume": 105374.0}, {"date": "2023-02-15", "close": 1.3013, "volume": 137405.0}, {"date": "2023-02-16", "close": 1.275, "volume": 103943.0}, {"date": "2023-02-17", "close": 1.2593, "volume": 84100.0}, {"date": "2023-02-21", "close": 1.2253, "volume": 67040.0}, {"date": "2023-02-22", "close": 1.175, "volume": 95176.0}, {"date": "2023-02-23", "close": 1.2577, "volume": 49906.0}, {"date": "2023-02-24", "close": 1.225, "volume": 84073.0}, {"date": "2023-02-27", "close": 1.3, "volume": 1719273.0}, {"date": "2023-02-28", "close": 1.25, "volume": 84839.0}, {"date": "2023-03-01", "close": 1.29, "volume": 148470.0}, {"date": "2023-03-02", "close": 1.225, "volume": 181636.0}, {"date": "2023-03-03", "close": 1.225, "volume": 104669.0}, {"date": "2023-03-06", "close": 1.2, "volume": 67515.0}, {"date": "2023-03-07", "close": 1.175, "volume": 70752.0}, {"date": "2023-03-08", "close": 1.0755, "volume": 180857.0}, {"date": "2023-03-09", "close": 1.1475, "volume": 67662.0}, {"date": "2023-03-10", "close": 1.1248, "volume": 101891.0}, {"date": "2023-03-13", "close": 1.1935, "volume": 220712.0}, {"date": "2023-03-14", "close": 1.1413, "volume": 128372.0}, {"date": "2023-03-15", "close": 1.163, "volume": 125160.0}, {"date": "2023-03-16", "close": 1.1, "volume": 278113.0}, {"date": "2023-03-17", "close": 1.109, "volume": 1167521.0}, {"date": "2023-03-20", "close": 1.075, "volume": 116152.0}, {"date": "2023-03-21", "close": 1.0813, "volume": 104762.0}, {"date": "2023-03-22", "close": 1.08, "volume": 317882.0}, {"date": "2023-03-23", "close": 1.125, "volume": 103076.0}, {"date": "2023-03-24", "close": 1.075, "volume": 113628.0}, {"date": "2023-03-27", "close": 1.11, "volume": 85689.0}, {"date": "2023-03-28", "close": 1.1375, "volume": 173246.0}, {"date": "2023-03-29", "close": 1.079, "volume": 197260.0}, {"date": "2023-03-30", "close": 1.25, "volume": 260516.0}, {"date": "2023-03-31", "close": 1.2, "volume": 286494.0}, {"date": "2023-04-03", "close": 1.25, "volume": 302502.0}, {"date": "2023-04-04", "close": 1.3833, "volume": 389657.0}, {"date": "2023-04-05", "close": 1.345, "volume": 257501.0}, {"date": "2023-04-06", "close": 1.3723, "volume": 140474.0}, {"date": "2023-04-10", "close": 1.3325, "volume": 162910.0}, {"date": "2023-04-11", "close": 1.385, "volume": 164657.0}, {"date": "2023-04-12", "close": 1.3983, "volume": 180308.0}, {"date": "2023-04-13", "close": 1.425, "volume": 696857.0}, {"date": "2023-04-14", "close": 1.35, "volume": 166390.0}, {"date": "2023-04-17", "close": 1.4, "volume": 266985.0}, {"date": "2023-04-18", "close": 1.4375, "volume": 355363.0}, {"date": "2023-04-19", "close": 1.425, "volume": 174908.0}, {"date": "2023-04-20", "close": 1.3525, "volume": 150283.0}, {"date": "2023-04-21", "close": 1.3038, "volume": 261734.0}, {"date": "2023-04-24", "close": 1.3, "volume": 130883.0}, {"date": "2023-04-25", "close": 1.2705, "volume": 152153.0}, {"date": "2023-04-26", "close": 1.25, "volume": 126404.0}, {"date": "2023-04-27", "close": 1.2295, "volume": 87187.0}, {"date": "2023-04-28", "close": 1.246, "volume": 77975.0}, {"date": "2023-05-01", "close": 1.25, "volume": 104342.0}, {"date": "2023-05-02", "close": 1.3442, "volume": 151929.0}, {"date": "2023-05-03", "close": 1.35, "volume": 181022.0}, {"date": "2023-05-04", "close": 1.355, "volume": 188120.0}, {"date": "2023-05-05", "close": 1.3518, "volume": 147342.0}, {"date": "2023-05-08", "close": 1.35, "volume": 60423.0}, {"date": "2023-05-09", "close": 1.375, "volume": 42236.0}, {"date": "2023-05-10", "close": 1.325, "volume": 83377.0}, {"date": "2023-05-11", "close": 1.2375, "volume": 134455.0}, {"date": "2023-05-12", "close": 1.2668, "volume": 84192.0}, {"date": "2023-05-15", "close": 1.2, "volume": 160515.0}, {"date": "2023-05-16", "close": 1.1325, "volume": 166249.0}, {"date": "2023-05-17", "close": 1.1158, "volume": 82426.0}, {"date": "2023-05-18", "close": 1.114, "volume": 50672.0}, {"date": "2023-05-19", "close": 1.075, "volume": 41226.0}, {"date": "2023-05-22", "close": 1.075, "volume": 42378.0}, {"date": "2023-05-23", "close": 1.075, "volume": 74127.0}, {"date": "2023-05-24", "close": 1.0998, "volume": 64032.0}, {"date": "2023-05-25", "close": 1.045, "volume": 121212.0}, {"date": "2023-05-26", "close": 1.045, "volume": 104790.0}, {"date": "2023-05-30", "close": 1.0673, "volume": 69259.0}, {"date": "2023-05-31", "close": 1.031, "volume": 72322.0}, {"date": "2023-06-01", "close": 1.1008, "volume": 120908.0}, {"date": "2023-06-02", "close": 1.095, "volume": 76917.0}, {"date": "2023-06-05", "close": 1.0303, "volume": 96009.0}, {"date": "2023-06-06", "close": 1.044, "volume": 107311.0}, {"date": "2023-06-07", "close": 1.0328, "volume": 63775.0}, {"date": "2023-06-08", "close": 1.025, "volume": 147141.0}, {"date": "2023-06-09", "close": 1.0013, "volume": 118021.0}, {"date": "2023-06-12", "close": 1.0, "volume": 144018.0}, {"date": "2023-06-13", "close": 0.9978, "volume": 109939.0}, {"date": "2023-06-14", "close": 0.95, "volume": 162746.0}, {"date": "2023-06-15", "close": 0.9723, "volume": 345951.0}, {"date": "2023-06-16", "close": 0.9415, "volume": 1037440.0}, {"date": "2023-06-20", "close": 0.9623, "volume": 193875.0}, {"date": "2023-06-21", "close": 0.975, "volume": 115528.0}, {"date": "2023-06-22", "close": 0.925, "volume": 126723.0}, {"date": "2023-06-23", "close": 0.95, "volume": 129488.0}, {"date": "2023-06-26", "close": 0.93, "volume": 87152.0}, {"date": "2023-06-27", "close": 0.9275, "volume": 112940.0}, {"date": "2023-06-28", "close": 0.9155, "volume": 159883.0}, {"date": "2023-06-29", "close": 0.8998, "volume": 174864.0}, {"date": "2023-06-30", "close": 0.8825, "volume": 189677.0}, {"date": "2023-07-03", "close": 0.975, "volume": 171443.0}, {"date": "2023-07-05", "close": 0.9237, "volume": 174723.0}, {"date": "2023-07-06", "close": 0.864, "volume": 240534.0}, {"date": "2023-07-07", "close": 0.8503, "volume": 192095.0}, {"date": "2023-07-10", "close": 0.875, "volume": 163325.0}, {"date": "2023-07-11", "close": 0.9, "volume": 123365.0}, {"date": "2023-07-12", "close": 0.9273, "volume": 432546.0}, {"date": "2023-07-13", "close": 0.9025, "volume": 298380.0}, {"date": "2023-07-14", "close": 0.9, "volume": 164551.0}, {"date": "2023-07-17", "close": 0.97, "volume": 196832.0}, {"date": "2023-07-18", "close": 1.075, "volume": 350217.0}, {"date": "2023-07-19", "close": 1.0375, "volume": 207807.0}, {"date": "2023-07-20", "close": 1.0325, "volume": 154651.0}, {"date": "2023-07-21", "close": 1.037, "volume": 130098.0}, {"date": "2023-07-24", "close": 0.9828, "volume": 99352.0}, {"date": "2023-07-25", "close": 0.9952, "volume": 82112.0}, {"date": "2023-07-26", "close": 0.988, "volume": 96045.0}, {"date": "2023-07-27", "close": 0.9613, "volume": 89522.0}, {"date": "2023-07-28", "close": 0.9975, "volume": 105925.0}, {"date": "2023-07-31", "close": 1.02, "volume": 158606.0}, {"date": "2023-08-01", "close": 1.0125, "volume": 108749.0}, {"date": "2023-08-02", "close": 0.9575, "volume": 120134.0}, {"date": "2023-08-03", "close": 0.94, "volume": 178107.0}, {"date": "2023-08-04", "close": 0.9175, "volume": 198566.0}, {"date": "2023-08-07", "close": 0.895, "volume": 123860.0}, {"date": "2023-08-08", "close": 0.8977, "volume": 63782.0}, {"date": "2023-08-09", "close": 0.9013, "volume": 67228.0}, {"date": "2023-08-10", "close": 0.9025, "volume": 136507.0}, {"date": "2023-08-11", "close": 0.9713, "volume": 146322.0}, {"date": "2023-08-14", "close": 0.9557, "volume": 115212.0}, {"date": "2023-08-15", "close": 0.9175, "volume": 115192.0}, {"date": "2023-08-16", "close": 0.9083, "volume": 99084.0}, {"date": "2023-08-17", "close": 0.915, "volume": 37108.0}, {"date": "2023-08-18", "close": 0.9367, "volume": 27421.0}, {"date": "2023-08-21", "close": 0.9808, "volume": 115129.0}, {"date": "2023-08-22", "close": 0.975, "volume": 61199.0}, {"date": "2023-08-23", "close": 1.025, "volume": 189720.0}, {"date": "2023-08-24", "close": 1.05, "volume": 186951.0}, {"date": "2023-08-25", "close": 1.0, "volume": 83212.0}, {"date": "2023-08-28", "close": 1.0562, "volume": 120350.0}, {"date": "2023-08-29", "close": 1.05, "volume": 105007.0}, {"date": "2023-08-30", "close": 1.075, "volume": 112706.0}, {"date": "2023-08-31", "close": 1.051, "volume": 83959.0}, {"date": "2023-09-01", "close": 1.005, "volume": 94029.0}, {"date": "2023-09-05", "close": 0.9663, "volume": 86192.0}, {"date": "2023-09-06", "close": 0.9552, "volume": 57910.0}, {"date": "2023-09-07", "close": 0.9255, "volume": 82715.0}, {"date": "2023-09-08", "close": 0.945, "volume": 81655.0}, {"date": "2023-09-11", "close": 0.975, "volume": 87464.0}, {"date": "2023-09-12", "close": 0.96, "volume": 43892.0}, {"date": "2023-09-13", "close": 0.9263, "volume": 114002.0}, {"date": "2023-09-14", "close": 1.0075, "volume": 142482.0}, {"date": "2023-09-15", "close": 0.9503, "volume": 662260.0}, {"date": "2023-09-18", "close": 0.95, "volume": 93746.0}, {"date": "2023-09-19", "close": 0.95, "volume": 104702.0}, {"date": "2023-09-20", "close": 0.9437, "volume": 67352.0}, {"date": "2023-09-21", "close": 0.9375, "volume": 69901.0}, {"date": "2023-09-22", "close": 0.9075, "volume": 104828.0}, {"date": "2023-09-25", "close": 0.8925, "volume": 78204.0}, {"date": "2023-09-26", "close": 0.8775, "volume": 103312.0}, {"date": "2023-09-27", "close": 0.855, "volume": 83809.0}, {"date": "2023-09-28", "close": 0.8875, "volume": 80949.0}, {"date": "2023-09-29", "close": 0.89, "volume": 158714.0}, {"date": "2023-10-02", "close": 0.8687, "volume": 111888.0}, {"date": "2023-10-03", "close": 0.9, "volume": 147703.0}, {"date": "2023-10-04", "close": 0.8498, "volume": 96897.0}, {"date": "2023-10-05", "close": 0.855, "volume": 124275.0}, {"date": "2023-10-06", "close": 0.89, "volume": 114279.0}, {"date": "2023-10-09", "close": 0.89, "volume": 67842.0}, {"date": "2023-10-10", "close": 0.8575, "volume": 68902.0}, {"date": "2023-10-11", "close": 0.865, "volume": 73371.0}, {"date": "2023-10-12", "close": 0.8025, "volume": 285962.0}, {"date": "2023-10-13", "close": 0.83, "volume": 156416.0}, {"date": "2023-10-16", "close": 0.8513, "volume": 303896.0}, {"date": "2023-10-17", "close": 0.8758, "volume": 175752.0}, {"date": "2023-10-18", "close": 0.9, "volume": 102452.0}, {"date": "2023-10-19", "close": 0.8975, "volume": 63366.0}, {"date": "2023-10-20", "close": 0.8475, "volume": 224445.0}, {"date": "2023-10-23", "close": 0.8653, "volume": 198451.0}, {"date": "2023-10-24", "close": 0.8525, "volume": 64452.0}, {"date": "2023-10-25", "close": 0.8195, "volume": 182790.0}, {"date": "2023-10-26", "close": 0.7977, "volume": 178959.0}, {"date": "2023-10-27", "close": 0.7917, "volume": 121810.0}, {"date": "2023-10-30", "close": 0.7688, "volume": 156829.0}, {"date": "2023-10-31", "close": 0.6008, "volume": 1270553.0}, {"date": "2023-11-01", "close": 0.61, "volume": 304120.0}, {"date": "2023-11-02", "close": 0.6125, "volume": 349929.0}, {"date": "2023-11-03", "close": 0.6378, "volume": 585930.0}, {"date": "2023-11-06", "close": 0.626, "volume": 155102.0}, {"date": "2023-11-07", "close": 0.6225, "volume": 212900.0}, {"date": "2023-11-08", "close": 0.6175, "volume": 169421.0}, {"date": "2023-11-09", "close": 0.603, "volume": 108098.0}, {"date": "2023-11-10", "close": 0.605, "volume": 108328.0}, {"date": "2023-11-13", "close": 0.536, "volume": 401228.0}, {"date": "2023-11-14", "close": 0.622, "volume": 254104.0}, {"date": "2023-11-15", "close": 0.55, "volume": 198609.0}, {"date": "2023-11-16", "close": 0.525, "volume": 503048.0}, {"date": "2023-11-17", "close": 0.5453, "volume": 235155.0}, {"date": "2023-11-20", "close": 0.5475, "volume": 141367.0}, {"date": "2023-11-21", "close": 0.5568, "volume": 187715.0}, {"date": "2023-11-22", "close": 0.5325, "volume": 280249.0}, {"date": "2023-11-24", "close": 0.6053, "volume": 138350.0}, {"date": "2023-11-27", "close": 0.598, "volume": 180141.0}, {"date": "2023-11-28", "close": 0.6395, "volume": 325291.0}, {"date": "2023-11-29", "close": 0.6252, "volume": 171386.0}, {"date": "2023-11-30", "close": 0.6025, "volume": 258501.0}, {"date": "2023-12-01", "close": 0.684, "volume": 545464.0}, {"date": "2023-12-04", "close": 0.65, "volume": 348536.0}, {"date": "2023-12-05", "close": 0.65, "volume": 147425.0}, {"date": "2023-12-06", "close": 0.6125, "volume": 228690.0}, {"date": "2023-12-07", "close": 0.615, "volume": 144594.0}, {"date": "2023-12-08", "close": 0.6103, "volume": 126871.0}, {"date": "2023-12-11", "close": 0.635, "volume": 198992.0}, {"date": "2023-12-12", "close": 0.6225, "volume": 216997.0}, {"date": "2023-12-13", "close": 0.65, "volume": 388636.0}, {"date": "2023-12-14", "close": 0.6125, "volume": 420783.0}, {"date": "2023-12-15", "close": 0.6, "volume": 659992.0}, {"date": "2023-12-18", "close": 0.575, "volume": 244357.0}, {"date": "2023-12-19", "close": 0.58, "volume": 237477.0}, {"date": "2023-12-20", "close": 0.58, "volume": 235014.0}, {"date": "2023-12-21", "close": 0.593, "volume": 149679.0}, {"date": "2023-12-22", "close": 0.638, "volume": 202975.0}, {"date": "2023-12-26", "close": 0.638, "volume": 109087.0}, {"date": "2023-12-27", "close": 0.7, "volume": 546592.0}, {"date": "2023-12-28", "close": 0.6448, "volume": 291001.0}, {"date": "2023-12-29", "close": 0.635, "volume": 302232.0}, {"date": "2024-01-02", "close": 0.618, "volume": 161014.0}, {"date": "2024-01-03", "close": 0.6062, "volume": 83378.0}, {"date": "2024-01-04", "close": 0.604, "volume": 84460.0}, {"date": "2024-01-05", "close": 0.5962, "volume": 144747.0}, {"date": "2024-01-08", "close": 0.5875, "volume": 114921.0}, {"date": "2024-01-09", "close": 0.575, "volume": 136777.0}, {"date": "2024-01-10", "close": 0.5325, "volume": 165370.0}, {"date": "2024-01-11", "close": 0.55, "volume": 142307.0}, {"date": "2024-01-12", "close": 0.5787, "volume": 276542.0}, {"date": "2024-01-16", "close": 0.5385, "volume": 142933.0}, {"date": "2024-01-17", "close": 0.52, "volume": 297908.0}, {"date": "2024-01-18", "close": 0.528, "volume": 91909.0}, {"date": "2024-01-19", "close": 0.5225, "volume": 150009.0}, {"date": "2024-01-22", "close": 0.5152, "volume": 126168.0}, {"date": "2024-01-23", "close": 0.5503, "volume": 192692.0}, {"date": "2024-01-24", "close": 0.5305, "volume": 284504.0}, {"date": "2024-01-25", "close": 0.5785, "volume": 207660.0}, {"date": "2024-01-26", "close": 0.5525, "volume": 218187.0}, {"date": "2024-01-29", "close": 0.58, "volume": 188212.0}, {"date": "2024-01-30", "close": 0.6062, "volume": 246841.0}, {"date": "2024-01-31", "close": 0.55, "volume": 281812.0}, {"date": "2024-02-01", "close": 0.6, "volume": 201668.0}, {"date": "2024-02-02", "close": 0.576, "volume": 169904.0}, {"date": "2024-02-05", "close": 0.5343, "volume": 149135.0}, {"date": "2024-02-06", "close": 0.5625, "volume": 138505.0}, {"date": "2024-02-07", "close": 0.5603, "volume": 38678.0}, {"date": "2024-02-08", "close": 0.551, "volume": 87663.0}, {"date": "2024-02-09", "close": 0.55, "volume": 177163.0}, {"date": "2024-02-12", "close": 0.5465, "volume": 179753.0}, {"date": "2024-02-13", "close": 0.535, "volume": 160002.0}, {"date": "2024-02-14", "close": 0.5413, "volume": 221568.0}, {"date": "2024-02-15", "close": 0.5777, "volume": 370704.0}, {"date": "2024-02-16", "close": 0.58, "volume": 195456.0}, {"date": "2024-02-20", "close": 0.537, "volume": 301026.0}, {"date": "2024-02-21", "close": 0.525, "volume": 145970.0}, {"date": "2024-02-22", "close": 0.512, "volume": 388706.0}, {"date": "2024-02-23", "close": 0.5317, "volume": 190234.0}, {"date": "2024-02-26", "close": 0.5425, "volume": 209010.0}, {"date": "2024-02-27", "close": 0.525, "volume": 442524.0}, {"date": "2024-02-28", "close": 0.5108, "volume": 330228.0}, {"date": "2024-02-29", "close": 0.5248, "volume": 215728.0}, {"date": "2024-03-01", "close": 0.565, "volume": 526503.0}, {"date": "2024-03-04", "close": 0.5983, "volume": 489544.0}, {"date": "2024-03-05", "close": 0.59, "volume": 412664.0}, {"date": "2024-03-06", "close": 0.5928, "volume": 478081.0}, {"date": "2024-03-07", "close": 0.6125, "volume": 189612.0}, {"date": "2024-03-08", "close": 0.6507, "volume": 370915.0}, {"date": "2024-03-11", "close": 0.595, "volume": 758804.0}, {"date": "2024-03-12", "close": 0.5675, "volume": 420214.0}, {"date": "2024-03-13", "close": 0.5525, "volume": 907095.0}, {"date": "2024-03-14", "close": 0.5405, "volume": 864396.0}, {"date": "2024-03-15", "close": 0.508, "volume": 5973944.0}, {"date": "2024-03-18", "close": 0.5722, "volume": 453493.0}, {"date": "2024-03-19", "close": 0.583, "volume": 607609.0}, {"date": "2024-03-20", "close": 0.5875, "volume": 1050260.0}, {"date": "2024-03-21", "close": 0.5355, "volume": 424258.0}, {"date": "2024-03-22", "close": 0.5393, "volume": 465929.0}, {"date": "2024-03-25", "close": 0.55, "volume": 407794.0}, {"date": "2024-03-26", "close": 0.5145, "volume": 468107.0}, {"date": "2024-03-27", "close": 0.5187, "volume": 357407.0}, {"date": "2024-03-28", "close": 0.55, "volume": 802388.0}, {"date": "2024-04-01", "close": 0.5355, "volume": 331741.0}, {"date": "2024-04-02", "close": 0.5625, "volume": 645567.0}, {"date": "2024-04-03", "close": 0.6215, "volume": 1553876.0}, {"date": "2024-04-04", "close": 0.6025, "volume": 789185.0}, {"date": "2024-04-05", "close": 0.6375, "volume": 1369552.0}, {"date": "2024-04-08", "close": 0.663, "volume": 1107476.0}, {"date": "2024-04-09", "close": 0.7097, "volume": 1487892.0}, {"date": "2024-04-10", "close": 0.715, "volume": 856796.0}, {"date": "2024-04-11", "close": 0.72, "volume": 521439.0}, {"date": "2024-04-12", "close": 0.7422, "volume": 1358699.0}, {"date": "2024-04-15", "close": 0.78, "volume": 732756.0}, {"date": "2024-04-16", "close": 0.6738, "volume": 513750.0}, {"date": "2024-04-17", "close": 0.6875, "volume": 294755.0}, {"date": "2024-04-18", "close": 0.648, "volume": 396359.0}, {"date": "2024-04-19", "close": 0.695, "volume": 422743.0}, {"date": "2024-04-22", "close": 0.6553, "volume": 297724.0}, {"date": "2024-04-23", "close": 0.675, "volume": 282358.0}, {"date": "2024-04-24", "close": 0.6527, "volume": 253810.0}, {"date": "2024-04-25", "close": 0.662, "volume": 358752.0}, {"date": "2024-04-26", "close": 0.6943, "volume": 333055.0}, {"date": "2024-04-29", "close": 0.6707, "volume": 171851.0}, {"date": "2024-04-30", "close": 0.632, "volume": 412853.0}, {"date": "2024-05-01", "close": 0.6267, "volume": 441119.0}, {"date": "2024-05-02", "close": 0.6315, "volume": 185773.0}, {"date": "2024-05-03", "close": 0.625, "volume": 266406.0}, {"date": "2024-05-06", "close": 0.6475, "volume": 383106.0}, {"date": "2024-05-07", "close": 0.652, "volume": 293496.0}, {"date": "2024-05-08", "close": 0.6462, "volume": 263377.0}, {"date": "2024-05-09", "close": 0.7232, "volume": 448230.0}, {"date": "2024-05-10", "close": 0.72, "volume": 318650.0}, {"date": "2024-05-13", "close": 0.725, "volume": 265066.0}, {"date": "2024-05-14", "close": 0.7372, "volume": 290247.0}, {"date": "2024-05-15", "close": 0.7975, "volume": 963535.0}, {"date": "2024-05-16", "close": 0.7855, "volume": 1000757.0}, {"date": "2024-05-17", "close": 0.8215, "volume": 1544538.0}, {"date": "2024-05-20", "close": 0.8215, "volume": 973923.0}, {"date": "2024-05-21", "close": 0.8465, "volume": 1039381.0}, {"date": "2024-05-22", "close": 0.7827, "volume": 788143.0}, {"date": "2024-05-23", "close": 0.754, "volume": 576281.0}, {"date": "2024-05-24", "close": 0.8, "volume": 416896.0}, {"date": "2024-05-28", "close": 0.8447, "volume": 384647.0}, {"date": "2024-05-29", "close": 0.8027, "volume": 419244.0}, {"date": "2024-05-30", "close": 0.8375, "volume": 391555.0}, {"date": "2024-05-31", "close": 0.8588, "volume": 557360.0}, {"date": "2024-06-03", "close": 0.829, "volume": 339830.0}, {"date": "2024-06-04", "close": 0.785, "volume": 422231.0}, {"date": "2024-06-05", "close": 0.784, "volume": 248261.0}, {"date": "2024-06-06", "close": 0.8003, "volume": 217910.0}, {"date": "2024-06-07", "close": 0.7468, "volume": 432470.0}, {"date": "2024-06-10", "close": 0.7135, "volume": 318703.0}, {"date": "2024-06-11", "close": 0.7022, "volume": 163174.0}, {"date": "2024-06-12", "close": 0.7175, "volume": 229484.0}, {"date": "2024-06-13", "close": 0.6895, "volume": 251102.0}, {"date": "2024-06-14", "close": 0.6807, "volume": 122616.0}, {"date": "2024-06-17", "close": 0.6722, "volume": 158122.0}, {"date": "2024-06-18", "close": 0.6783, "volume": 146275.0}, {"date": "2024-06-20", "close": 0.7235, "volume": 189482.0}, {"date": "2024-06-21", "close": 0.685, "volume": 301757.0}, {"date": "2024-06-24", "close": 0.6743, "volume": 150932.0}, {"date": "2024-06-25", "close": 0.6373, "volume": 322642.0}, {"date": "2024-06-26", "close": 0.625, "volume": 303038.0}, {"date": "2024-06-27", "close": 0.5693, "volume": 720142.0}, {"date": "2024-06-28", "close": 0.625, "volume": 264288.0}, {"date": "2024-07-01", "close": 0.625, "volume": 104694.0}, {"date": "2024-07-02", "close": 0.605, "volume": 158210.0}, {"date": "2024-07-03", "close": 0.6275, "volume": 151820.0}, {"date": "2024-07-05", "close": 0.6435, "volume": 246931.0}, {"date": "2024-07-08", "close": 0.6375, "volume": 213908.0}, {"date": "2024-07-09", "close": 0.6375, "volume": 129531.0}, {"date": "2024-07-10", "close": 0.625, "volume": 593589.0}, {"date": "2024-07-11", "close": 0.682, "volume": 519009.0}, {"date": "2024-07-12", "close": 0.675, "volume": 296730.0}, {"date": "2024-07-15", "close": 0.699, "volume": 197628.0}, {"date": "2024-07-16", "close": 0.715, "volume": 364724.0}, {"date": "2024-07-17", "close": 0.6507, "volume": 317221.0}, {"date": "2024-07-18", "close": 0.6355, "volume": 393915.0}, {"date": "2024-07-19", "close": 0.6212, "volume": 253981.0}, {"date": "2024-07-22", "close": 0.6248, "volume": 210606.0}, {"date": "2024-07-23", "close": 0.625, "volume": 118226.0}, {"date": "2024-07-24", "close": 0.6305, "volume": 128840.0}, {"date": "2024-07-25", "close": 0.61, "volume": 254071.0}, {"date": "2024-07-26", "close": 0.612, "volume": 168874.0}, {"date": "2024-07-29", "close": 0.6065, "volume": 141828.0}, {"date": "2024-07-30", "close": 0.608, "volume": 242327.0}, {"date": "2024-07-31", "close": 0.6175, "volume": 264453.0}, {"date": "2024-08-01", "close": 0.5945, "volume": 452992.0}, {"date": "2024-08-02", "close": 0.5617, "volume": 731862.0}, {"date": "2024-08-05", "close": 0.5617, "volume": 358012.0}, {"date": "2024-08-06", "close": 0.5465, "volume": 208725.0}, {"date": "2024-08-07", "close": 0.531, "volume": 336728.0}, {"date": "2024-08-08", "close": 0.5417, "volume": 218294.0}, {"date": "2024-08-09", "close": 0.5378, "volume": 196843.0}, {"date": "2024-08-12", "close": 0.575, "volume": 175518.0}, {"date": "2024-08-13", "close": 0.5795, "volume": 202210.0}, {"date": "2024-08-14", "close": 0.5627, "volume": 124888.0}, {"date": "2024-08-15", "close": 0.607, "volume": 261146.0}, {"date": "2024-08-16", "close": 0.583, "volume": 576270.0}, {"date": "2024-08-19", "close": 0.6875, "volume": 559302.0}, {"date": "2024-08-20", "close": 0.6745, "volume": 266314.0}, {"date": "2024-08-21", "close": 0.705, "volume": 512618.0}, {"date": "2024-08-22", "close": 0.6548, "volume": 297752.0}, {"date": "2024-08-23", "close": 0.6763, "volume": 160559.0}, {"date": "2024-08-26", "close": 0.6635, "volume": 153941.0}, {"date": "2024-08-27", "close": 0.6498, "volume": 174715.0}, {"date": "2024-08-28", "close": 0.625, "volume": 214073.0}, {"date": "2024-08-29", "close": 0.6173, "volume": 243394.0}, {"date": "2024-08-30", "close": 0.6192, "volume": 247264.0}, {"date": "2024-09-03", "close": 0.575, "volume": 286502.0}, {"date": "2024-09-04", "close": 0.5965, "volume": 180508.0}, {"date": "2024-09-05", "close": 0.6078, "volume": 124972.0}, {"date": "2024-09-06", "close": 0.5837, "volume": 283999.0}, {"date": "2024-09-09", "close": 0.6075, "volume": 109196.0}, {"date": "2024-09-10", "close": 0.6068, "volume": 87926.0}, {"date": "2024-09-11", "close": 0.6425, "volume": 234471.0}, {"date": "2024-09-12", "close": 0.6813, "volume": 384216.0}, {"date": "2024-09-13", "close": 0.7, "volume": 445228.0}, {"date": "2024-09-16", "close": 0.699, "volume": 307466.0}, {"date": "2024-09-17", "close": 0.6578, "volume": 402369.0}, {"date": "2024-09-18", "close": 0.6635, "volume": 352146.0}, {"date": "2024-09-19", "close": 0.7, "volume": 270636.0}, {"date": "2024-09-20", "close": 0.675, "volume": 530417.0}, {"date": "2024-09-23", "close": 0.682, "volume": 155148.0}, {"date": "2024-09-24", "close": 0.7775, "volume": 866026.0}, {"date": "2024-09-25", "close": 0.78, "volume": 348776.0}, {"date": "2024-09-26", "close": 0.795, "volume": 284182.0}, {"date": "2024-09-27", "close": 0.7708, "volume": 270182.0}, {"date": "2024-09-30", "close": 0.765, "volume": 143856.0}, {"date": "2024-10-01", "close": 0.8237, "volume": 325331.0}, {"date": "2024-10-02", "close": 0.8163, "volume": 232106.0}, {"date": "2024-10-03", "close": 0.8173, "volume": 134361.0}, {"date": "2024-10-04", "close": 0.8153, "volume": 292007.0}, {"date": "2024-10-07", "close": 0.8425, "volume": 186312.0}, {"date": "2024-10-08", "close": 0.7942, "volume": 290948.0}, {"date": "2024-10-09", "close": 0.9692, "volume": 2153463.0}, {"date": "2024-10-10", "close": 0.9735, "volume": 1150556.0}, {"date": "2024-10-11", "close": 1.0325, "volume": 895676.0}, {"date": "2024-10-14", "close": 1.0325, "volume": 432314.0}, {"date": "2024-10-15", "close": 1.075, "volume": 957524.0}, {"date": "2024-10-16", "close": 1.1, "volume": 1121851.0}, {"date": "2024-10-17", "close": 1.05, "volume": 680718.0}, {"date": "2024-10-18", "close": 1.2, "volume": 1706565.0}, {"date": "2024-10-21", "close": 1.275, "volume": 1942271.0}, {"date": "2024-10-22", "close": 1.3267, "volume": 1327482.0}, {"date": "2024-10-23", "close": 1.3, "volume": 1246834.0}, {"date": "2024-10-24", "close": 1.2728, "volume": 682240.0}, {"date": "2024-10-25", "close": 1.1605, "volume": 651602.0}, {"date": "2024-10-28", "close": 1.13, "volume": 1245146.0}, {"date": "2024-10-29", "close": 1.25, "volume": 694048.0}, {"date": "2024-10-30", "close": 1.245, "volume": 331320.0}, {"date": "2024-10-31", "close": 1.1632, "volume": 474398.0}, {"date": "2024-11-01", "close": 1.1725, "volume": 342294.0}, {"date": "2024-11-04", "close": 1.05, "volume": 609020.0}, {"date": "2024-11-05", "close": 1.05, "volume": 458771.0}, {"date": "2024-11-06", "close": 1.075, "volume": 698777.0}, {"date": "2024-11-07", "close": 1.1078, "volume": 352845.0}, {"date": "2024-11-08", "close": 1.05, "volume": 489183.0}, {"date": "2024-11-11", "close": 0.96, "volume": 890296.0}, {"date": "2024-11-12", "close": 0.9978, "volume": 475586.0}, {"date": "2024-11-13", "close": 0.964, "volume": 316532.0}, {"date": "2024-11-14", "close": 0.8675, "volume": 1158578.0}, {"date": "2024-11-15", "close": 0.9913, "volume": 1150324.0}, {"date": "2024-11-18", "close": 1.011, "volume": 424896.0}, {"date": "2024-11-19", "close": 0.9872, "volume": 521967.0}, {"date": "2024-11-20", "close": 0.9313, "volume": 286678.0}, {"date": "2024-11-21", "close": 0.9495, "volume": 268078.0}, {"date": "2024-11-22", "close": 0.9477, "volume": 279432.0}, {"date": "2024-11-25", "close": 0.9215, "volume": 281918.0}, {"date": "2024-11-26", "close": 0.9143, "volume": 155565.0}, {"date": "2024-11-27", "close": 0.9247, "volume": 345025.0}, {"date": "2024-11-29", "close": 1.0368, "volume": 486425.0}, {"date": "2024-12-02", "close": 1.0, "volume": 280215.0}, {"date": "2024-12-03", "close": 1.0375, "volume": 306468.0}, {"date": "2024-12-04", "close": 1.0125, "volume": 276286.0}, {"date": "2024-12-05", "close": 1.0075, "volume": 140648.0}, {"date": "2024-12-06", "close": 0.975, "volume": 139999.0}, {"date": "2024-12-09", "close": 1.0145, "volume": 391596.0}, {"date": "2024-12-10", "close": 1.0125, "volume": 313676.0}, {"date": "2024-12-11", "close": 1.041, "volume": 150787.0}, {"date": "2024-12-12", "close": 0.9773, "volume": 306027.0}, {"date": "2024-12-13", "close": 1.0, "volume": 259152.0}, {"date": "2024-12-16", "close": 0.9775, "volume": 184426.0}, {"date": "2024-12-17", "close": 0.9551, "volume": 271960.0}, {"date": "2024-12-18", "close": 0.8987, "volume": 494446.0}, {"date": "2024-12-19", "close": 0.9218, "volume": 274584.0}, {"date": "2024-12-20", "close": 1.095, "volume": 388864.0}, {"date": "2024-12-23", "close": 0.9696, "volume": 244862.0}, {"date": "2024-12-24", "close": 0.9425, "volume": 50421.0}, {"date": "2024-12-26", "close": 0.9425, "volume": 121294.0}, {"date": "2024-12-27", "close": 0.925, "volume": 233404.0}, {"date": "2024-12-30", "close": 0.9275, "volume": 263544.0}, {"date": "2024-12-31", "close": 0.9398, "volume": 86368.0}, {"date": "2025-01-02", "close": 0.975, "volume": 122246.0}, {"date": "2025-01-03", "close": 0.989, "volume": 135748.0}, {"date": "2025-01-06", "close": 1.0122, "volume": 187480.0}, {"date": "2025-01-07", "close": 1.045, "volume": 262217.0}, {"date": "2025-01-08", "close": 1.0608, "volume": 262947.0}, {"date": "2025-01-10", "close": 1.126, "volume": 383440.0}, {"date": "2025-01-13", "close": 1.1, "volume": 233778.0}, {"date": "2025-01-14", "close": 1.1145, "volume": 129382.0}, {"date": "2025-01-15", "close": 1.15, "volume": 119729.0}, {"date": "2025-01-16", "close": 1.1698, "volume": 312794.0}, {"date": "2025-01-17", "close": 1.2425, "volume": 762358.0}, {"date": "2025-01-21", "close": 1.2458, "volume": 424497.0}, {"date": "2025-01-22", "close": 1.275, "volume": 276382.0}, {"date": "2025-01-23", "close": 1.28, "volume": 182450.0}, {"date": "2025-01-24", "close": 1.325, "volume": 465765.0}, {"date": "2025-01-27", "close": 1.25, "volume": 398445.0}, {"date": "2025-01-28", "close": 1.285, "volume": 249889.0}, {"date": "2025-01-29", "close": 1.306, "volume": 230297.0}, {"date": "2025-01-30", "close": 1.2768, "volume": 524118.0}, {"date": "2025-01-31", "close": 1.27, "volume": 177314.0}, {"date": "2025-02-03", "close": 1.2925, "volume": 423431.0}, {"date": "2025-02-04", "close": 1.3003, "volume": 448826.0}, {"date": "2025-02-05", "close": 1.4, "volume": 835287.0}, {"date": "2025-02-06", "close": 1.375, "volume": 486818.0}, {"date": "2025-02-07", "close": 1.3643, "volume": 440927.0}, {"date": "2025-02-10", "close": 1.41, "volume": 229723.0}, {"date": "2025-02-11", "close": 1.35, "volume": 288869.0}, {"date": "2025-02-12", "close": 1.3892, "volume": 299647.0}, {"date": "2025-02-13", "close": 1.3863, "volume": 284333.0}, {"date": "2025-02-14", "close": 1.3508, "volume": 553111.0}, {"date": "2025-02-18", "close": 1.426, "volume": 793527.0}, {"date": "2025-02-19", "close": 1.37, "volume": 424232.0}, {"date": "2025-02-20", "close": 1.435, "volume": 444022.0}, {"date": "2025-02-21", "close": 1.2225, "volume": 2048866.0}, {"date": "2025-02-24", "close": 1.2425, "volume": 414308.0}, {"date": "2025-02-25", "close": 1.2058, "volume": 364415.0}, {"date": "2025-02-26", "close": 1.2498, "volume": 186831.0}, {"date": "2025-02-27", "close": 1.1643, "volume": 263089.0}, {"date": "2025-02-28", "close": 1.16, "volume": 242891.0}, {"date": "2025-03-03", "close": 1.1718, "volume": 204258.0}, {"date": "2025-03-04", "close": 1.1875, "volume": 269674.0}, {"date": "2025-03-05", "close": 1.2723, "volume": 434619.0}, {"date": "2025-03-06", "close": 1.25, "volume": 246535.0}, {"date": "2025-03-07", "close": 1.2508, "volume": 477945.0}, {"date": "2025-03-10", "close": 1.154, "volume": 509829.0}, {"date": "2025-03-11", "close": 1.2383, "volume": 364663.0}, {"date": "2025-03-12", "close": 1.3075, "volume": 382446.0}, {"date": "2025-03-13", "close": 1.3223, "volume": 683216.0}, {"date": "2025-03-14", "close": 1.3253, "volume": 418078.0}, {"date": "2025-03-17", "close": 1.3828, "volume": 435348.0}, {"date": "2025-03-18", "close": 1.3823, "volume": 514616.0}, {"date": "2025-03-19", "close": 1.4055, "volume": 498343.0}, {"date": "2025-03-20", "close": 1.475, "volume": 521258.0}, {"date": "2025-03-21", "close": 1.4055, "volume": 299150.0}, {"date": "2025-03-24", "close": 1.3918, "volume": 179402.0}, {"date": "2025-03-25", "close": 1.414, "volume": 176499.0}, {"date": "2025-03-26", "close": 1.3415, "volume": 208392.0}, {"date": "2025-03-27", "close": 1.3745, "volume": 518447.0}, {"date": "2025-03-28", "close": 1.3535, "volume": 436774.0}, {"date": "2025-03-31", "close": 1.318, "volume": 391754.0}, {"date": "2025-04-01", "close": 1.25, "volume": 438296.0}, {"date": "2025-04-02", "close": 1.2562, "volume": 180316.0}, {"date": "2025-04-03", "close": 1.2068, "volume": 460726.0}, {"date": "2025-04-04", "close": 1.0578, "volume": 615196.0}, {"date": "2025-04-07", "close": 1.063, "volume": 571384.0}, {"date": "2025-04-08", "close": 1.0368, "volume": 345420.0}, {"date": "2025-04-09", "close": 1.1553, "volume": 704352.0}, {"date": "2025-04-10", "close": 1.225, "volume": 425143.0}, {"date": "2025-04-11", "close": 1.3423, "volume": 942937.0}, {"date": "2025-04-14", "close": 1.4438, "volume": 1101550.0}, {"date": "2025-04-15", "close": 1.4663, "volume": 592234.0}, {"date": "2025-04-16", "close": 1.549, "volume": 1317100.0}, {"date": "2025-04-17", "close": 1.5125, "volume": 487943.0}, {"date": "2025-04-21", "close": 1.5315, "volume": 554032.0}, {"date": "2025-04-22", "close": 1.5427, "volume": 981455.0}, {"date": "2025-04-23", "close": 1.5482, "volume": 633048.0}, {"date": "2025-04-24", "close": 1.5398, "volume": 326664.0}, {"date": "2025-04-25", "close": 1.51, "volume": 358940.0}, {"date": "2025-04-28", "close": 1.5875, "volume": 375318.0}, {"date": "2025-04-29", "close": 1.5948, "volume": 370348.0}, {"date": "2025-04-30", "close": 1.5295, "volume": 705344.0}, {"date": "2025-05-01", "close": 1.4508, "volume": 511299.0}, {"date": "2025-05-02", "close": 1.4483, "volume": 577740.0}, {"date": "2025-05-05", "close": 1.443, "volume": 399476.0}, {"date": "2025-05-06", "close": 1.5455, "volume": 406994.0}, {"date": "2025-05-07", "close": 1.5393, "volume": 841627.0}, {"date": "2025-05-08", "close": 1.499, "volume": 162460.0}, {"date": "2025-05-09", "close": 1.5085, "volume": 483025.0}, {"date": "2025-05-12", "close": 1.4835, "volume": 666121.0}, {"date": "2025-05-13", "close": 1.3938, "volume": 482539.0}, {"date": "2025-05-14", "close": 1.3407, "volume": 379217.0}, {"date": "2025-05-15", "close": 1.4291, "volume": 513267.0}, {"date": "2025-05-16", "close": 1.475, "volume": 2689118.0}, {"date": "2025-05-19", "close": 1.475, "volume": 353080.0}, {"date": "2025-05-20", "close": 1.4425, "volume": 515214.0}, {"date": "2025-05-21", "close": 1.4797, "volume": 434210.0}, {"date": "2025-05-22", "close": 1.4928, "volume": 338361.0}, {"date": "2025-05-23", "close": 1.6007, "volume": 679449.0}, {"date": "2025-05-27", "close": 1.5613, "volume": 1183502.0}, {"date": "2025-05-28", "close": 1.5368, "volume": 987108.0}, {"date": "2025-05-29", "close": 1.5215, "volume": 548595.0}, {"date": "2025-05-30", "close": 1.545, "volume": 362589.0}, {"date": "2025-06-02", "close": 1.61, "volume": 1263720.0}, {"date": "2025-06-03", "close": 1.9112, "volume": 1941474.0}, {"date": "2025-06-04", "close": 2.0183, "volume": 1270302.0}, {"date": "2025-06-05", "close": 2.105, "volume": 1367213.0}, {"date": "2025-06-06", "close": 2.1095, "volume": 918044.0}, {"date": "2025-06-09", "close": 2.0873, "volume": 599278.0}, {"date": "2025-06-10", "close": 1.991, "volume": 607902.0}, {"date": "2025-06-11", "close": 1.9883, "volume": 270442.0}, {"date": "2025-06-12", "close": 1.9853, "volume": 674363.0}, {"date": "2025-06-13", "close": 1.9878, "volume": 655842.0}, {"date": "2025-06-16", "close": 2.0242, "volume": 394376.0}, {"date": "2025-06-17", "close": 2.0682, "volume": 602907.0}, {"date": "2025-06-18", "close": 2.095, "volume": 376222.0}, {"date": "2025-06-20", "close": 2.0545, "volume": 1211146.0}, {"date": "2025-06-23", "close": 1.9675, "volume": 690712.0}, {"date": "2025-06-24", "close": 1.9195, "volume": 665442.0}, {"date": "2025-06-25", "close": 1.9248, "volume": 639235.0}, {"date": "2025-06-26", "close": 2.0877, "volume": 905046.0}, {"date": "2025-06-27", "close": 1.945, "volume": 883407.0}, {"date": "2025-06-30", "close": 2.125, "volume": 599790.0}, {"date": "2025-07-01", "close": 2.125, "volume": 971428.0}, {"date": "2025-07-02", "close": 2.1248, "volume": 643150.0}, {"date": "2025-07-03", "close": 2.21, "volume": 542899.0}, {"date": "2025-07-07", "close": 2.3207, "volume": 993505.0}, {"date": "2025-07-08", "close": 2.3285, "volume": 934491.0}, {"date": "2025-07-09", "close": 2.288, "volume": 626500.0}, {"date": "2025-07-10", "close": 2.4725, "volume": 1169591.0}, {"date": "2025-07-11", "close": 2.6, "volume": 1556577.0}, {"date": "2025-07-14", "close": 2.4935, "volume": 1460263.0}, {"date": "2025-07-15", "close": 2.375, "volume": 936391.0}, {"date": "2025-07-16", "close": 2.2878, "volume": 439224.0}, {"date": "2025-07-17", "close": 2.3747, "volume": 621602.0}, {"date": "2025-07-18", "close": 2.35, "volume": 525859.0}, {"date": "2025-07-21", "close": 2.4663, "volume": 1363906.0}, {"date": "2025-07-22", "close": 2.575, "volume": 1436186.0}, {"date": "2025-07-23", "close": 2.5, "volume": 508510.0}, {"date": "2025-07-24", "close": 2.4718, "volume": 287564.0}, {"date": "2025-07-25", "close": 2.4725, "volume": 773959.0}, {"date": "2025-07-28", "close": 2.3847, "volume": 678570.0}, {"date": "2025-07-29", "close": 2.3747, "volume": 330808.0}, {"date": "2025-07-30", "close": 2.2437, "volume": 654242.0}, {"date": "2025-07-31", "close": 2.2258, "volume": 585316.0}, {"date": "2025-08-01", "close": 2.4918, "volume": 488644.0}, {"date": "2025-08-04", "close": 2.4918, "volume": 757887.0}, {"date": "2025-08-05", "close": 2.55, "volume": 704267.0}, {"date": "2025-08-06", "close": 2.7, "volume": 680300.0}, {"date": "2025-08-07", "close": 2.7, "volume": 1044776.0}, {"date": "2025-08-08", "close": 2.725, "volume": 747992.0}, {"date": "2025-08-11", "close": 2.675, "volume": 788888.0}, {"date": "2025-08-12", "close": 2.575, "volume": 787900.0}, {"date": "2025-08-13", "close": 2.4895, "volume": 1045510.0}, {"date": "2025-08-14", "close": 2.4, "volume": 1364914.0}, {"date": "2025-08-15", "close": 2.35, "volume": 1404031.0}, {"date": "2025-08-18", "close": 2.4, "volume": 533087.0}, {"date": "2025-08-19", "close": 2.2245, "volume": 1228735.0}, {"date": "2025-08-20", "close": 2.1828, "volume": 903380.0}, {"date": "2025-08-21", "close": 2.2462, "volume": 547594.0}, {"date": "2025-08-22", "close": 2.55, "volume": 1451169.0}, {"date": "2025-08-25", "close": 2.438, "volume": 699674.0}, {"date": "2025-08-26", "close": 2.43, "volume": 1149331.0}, {"date": "2025-08-27", "close": 2.4, "volume": 734822.0}, {"date": "2025-08-28", "close": 2.57, "volume": 1781543.0}, {"date": "2025-08-29", "close": 2.73, "volume": 1641964.0}, {"date": "2025-09-02", "close": 2.77, "volume": 2127467.0}, {"date": "2025-09-03", "close": 2.82, "volume": 1549598.0}, {"date": "2025-09-04", "close": 2.68, "volume": 887434.0}, {"date": "2025-09-05", "close": 2.75, "volume": 1509677.0}, {"date": "2025-09-08", "close": 2.91, "volume": 2313430.0}, {"date": "2025-09-09", "close": 2.71, "volume": 2488490.0}, {"date": "2025-09-10", "close": 2.74, "volume": 1378055.0}, {"date": "2025-09-11", "close": 2.78, "volume": 1211066.0}, {"date": "2025-09-12", "close": 2.86, "volume": 1661624.0}, {"date": "2025-09-15", "close": 2.98, "volume": 1609669.0}, {"date": "2025-09-16", "close": 2.85, "volume": 1787475.0}, {"date": "2025-09-17", "close": 2.81, "volume": 1377788.0}, {"date": "2025-09-18", "close": 2.78, "volume": 1680043.0}, {"date": "2025-09-19", "close": 3.0, "volume": 2359155.0}, {"date": "2025-09-22", "close": 3.13, "volume": 2458971.0}, {"date": "2025-09-23", "close": 3.17, "volume": 2183342.0}, {"date": "2025-09-24", "close": 3.12, "volume": 1692910.0}, {"date": "2025-09-25", "close": 3.27, "volume": 2964001.0}, {"date": "2025-09-26", "close": 3.52, "volume": 3744221.0}, {"date": "2025-09-29", "close": 3.67, "volume": 3239241.0}, {"date": "2025-09-30", "close": 3.72, "volume": 2901666.0}, {"date": "2025-10-01", "close": 3.83, "volume": 4544196.0}, {"date": "2025-10-02", "close": 3.87, "volume": 4814011.0}, {"date": "2025-10-03", "close": 3.95, "volume": 3138995.0}, {"date": "2025-10-06", "close": 4.0, "volume": 2839303.0}, {"date": "2025-10-07", "close": 4.01, "volume": 2536681.0}, {"date": "2025-10-08", "close": 4.32, "volume": 2691906.0}, {"date": "2025-10-09", "close": 4.21, "volume": 3348106.0}, {"date": "2025-10-10", "close": 4.13, "volume": 2797261.0}, {"date": "2025-10-13", "close": 4.55, "volume": 3291204.0}, {"date": "2025-10-14", "close": 4.46, "volume": 4424464.0}, {"date": "2025-10-15", "close": 4.83, "volume": 4131753.0}, {"date": "2025-10-16", "close": 4.91, "volume": 5509388.0}, {"date": "2025-10-17", "close": 4.49, "volume": 5079142.0}, {"date": "2025-10-20", "close": 4.63, "volume": 2132246.0}, {"date": "2025-10-21", "close": 4.04, "volume": 5122848.0}, {"date": "2025-10-22", "close": 4.05, "volume": 3428617.0}, {"date": "2025-10-23", "close": 4.2, "volume": 3088767.0}, {"date": "2025-10-24", "close": 4.02, "volume": 3284624.0}, {"date": "2025-10-27", "close": 3.92, "volume": 3292835.0}, {"date": "2025-10-28", "close": 4.09, "volume": 2629525.0}, {"date": "2025-10-29", "close": 4.06, "volume": 2697713.0}, {"date": "2025-10-30", "close": 4.15, "volume": 1938271.0}, {"date": "2025-10-31", "close": 3.97, "volume": 2169242.0}, {"date": "2025-11-03", "close": 3.86, "volume": 2138005.0}, {"date": "2025-11-04", "close": 3.59, "volume": 2265169.0}, {"date": "2025-11-05", "close": 3.71, "volume": 3310994.0}, {"date": "2025-11-06", "close": 3.7, "volume": 2932636.0}, {"date": "2025-11-07", "close": 3.89, "volume": 2969262.0}, {"date": "2025-11-10", "close": 4.27, "volume": 4103179.0}, {"date": "2025-11-11", "close": 4.24, "volume": 2259753.0}, {"date": "2025-11-12", "close": 4.44, "volume": 3048400.0}, {"date": "2025-11-13", "close": 4.07, "volume": 4832293.0}, {"date": "2025-11-14", "close": 3.88, "volume": 2218265.0}, {"date": "2025-11-17", "close": 3.71, "volume": 3209629.0}, {"date": "2025-11-18", "close": 3.8, "volume": 2693974.0}, {"date": "2025-11-19", "close": 3.87, "volume": 2673845.0}, {"date": "2025-11-20", "close": 3.63, "volume": 3707874.0}, {"date": "2025-11-21", "close": 3.63, "volume": 7811853.0}, {"date": "2025-11-24", "close": 3.95, "volume": 2975524.0}, {"date": "2025-11-25", "close": 4.01, "volume": 2012416.0}, {"date": "2025-11-26", "close": 4.26, "volume": 2550553.0}, {"date": "2025-11-28", "close": 4.44, "volume": 4110307.0}, {"date": "2025-12-01", "close": 4.72, "volume": 5139713.0}, {"date": "2025-12-02", "close": 4.5, "volume": 2577831.0}, {"date": "2025-12-03", "close": 4.49, "volume": 2481732.0}, {"date": "2025-12-04", "close": 4.47, "volume": 2574748.0}, {"date": "2025-12-05", "close": 4.58, "volume": 2515790.0}, {"date": "2025-12-08", "close": 4.62, "volume": 1650120.0}, {"date": "2025-12-09", "close": 4.95, "volume": 3887527.0}, {"date": "2025-12-10", "close": 5.18, "volume": 4214455.0}, {"date": "2025-12-11", "close": 5.77, "volume": 6599028.0}, {"date": "2025-12-12", "close": 5.77, "volume": 5076603.0}, {"date": "2025-12-15", "close": 5.8, "volume": 4429609.0}, {"date": "2025-12-16", "close": 5.57, "volume": 2702560.0}, {"date": "2025-12-17", "close": 5.4, "volume": 3328178.0}, {"date": "2025-12-18", "close": 5.32, "volume": 3041473.0}, {"date": "2025-12-19", "close": 5.53, "volume": 6224866.0}, {"date": "2025-12-22", "close": 5.83, "volume": 5328869.0}, {"date": "2025-12-23", "close": 5.87, "volume": 5502707.0}, {"date": "2025-12-24", "close": 5.8, "volume": 2283530.0}, {"date": "2025-12-26", "close": 6.18, "volume": 4898069.0}, {"date": "2025-12-29", "close": 5.41, "volume": 6697287.0}, {"date": "2025-12-30", "close": 5.34, "volume": 5769555.0}, {"date": "2025-12-31", "close": 5.11, "volume": 4758672.0}, {"date": "2026-01-02", "close": 5.11, "volume": 5317728.0}, {"date": "2026-01-05", "close": 5.15, "volume": 5050109.0}, {"date": "2026-01-06", "close": 5.31, "volume": 4659654.0}, {"date": "2026-01-07", "close": 5.63, "volume": 17150590.0}, {"date": "2026-01-08", "close": 5.37, "volume": 5990189.0}, {"date": "2026-01-09", "close": 5.8, "volume": 7500417.0}, {"date": "2026-01-12", "close": 6.09, "volume": 6488382.0}, {"date": "2026-01-13", "close": 5.92, "volume": 4702657.0}, {"date": "2026-01-14", "close": 6.11, "volume": 6016700.0}, {"date": "2026-01-15", "close": 6.18, "volume": 6060356.0}, {"date": "2026-01-16", "close": 6.48, "volume": 6615621.0}, {"date": "2026-01-20", "close": 6.93, "volume": 5823714.0}, {"date": "2026-01-21", "close": 7.13, "volume": 9559692.0}, {"date": "2026-01-22", "close": 8.48, "volume": 10566350.0}, {"date": "2026-01-23", "close": 9.29, "volume": 12738910.0}, {"date": "2026-01-26", "close": 9.01, "volume": 15329420.0}, {"date": "2026-01-27", "close": 9.4, "volume": 10423420.0}, {"date": "2026-01-28", "close": 9.23, "volume": 8047532.0}, {"date": "2026-01-29", "close": 8.65, "volume": 12926860.0}, {"date": "2026-01-30", "close": 7.42, "volume": 10837250.0}, {"date": "2026-02-02", "close": 7.01, "volume": 8216464.0}, {"date": "2026-02-03", "close": 7.6, "volume": 7467228.0}, {"date": "2026-02-04", "close": 7.38, "volume": 6625896.0}, {"date": "2026-02-05", "close": 6.57, "volume": 6298976.0}, {"date": "2026-02-06", "close": 7.13, "volume": 4547559.0}, {"date": "2026-02-09", "close": 8.0, "volume": 5377678.0}, {"date": "2026-02-10", "close": 8.3, "volume": 6914791.0}, {"date": "2026-02-11", "close": 8.09, "volume": 7289355.0}, {"date": "2026-02-12", "close": 7.18, "volume": 7745316.0}, {"date": "2026-02-13", "close": 7.53, "volume": 5674544.0}, {"date": "2026-02-17", "close": 7.26, "volume": 8573511.0}, {"date": "2026-02-18", "close": 7.5, "volume": 4931519.0}, {"date": "2026-02-19", "close": 7.75, "volume": 5910121.0}, {"date": "2026-02-20", "close": 7.81, "volume": 15747560.0}, {"date": "2026-02-23", "close": 8.08, "volume": 9894381.0}, {"date": "2026-02-24", "close": 8.72, "volume": 6682134.0}, {"date": "2026-02-25", "close": 8.92, "volume": 6734815.0}, {"date": "2026-02-26", "close": 9.46, "volume": 5787126.0}, {"date": "2026-02-27", "close": 9.79, "volume": 6133405.0}, {"date": "2026-03-02", "close": 10.03, "volume": 9217762.0}, {"date": "2026-03-03", "close": 9.05, "volume": 6446964.0}, {"date": "2026-03-04", "close": 9.49, "volume": 5043319.0}, {"date": "2026-03-05", "close": 8.52, "volume": 7360581.0}, {"date": "2026-03-06", "close": 8.21, "volume": 5949900.0}, {"date": "2026-03-09", "close": 8.17, "volume": 6176279.0}, {"date": "2026-03-10", "close": 8.6, "volume": 4670941.0}, {"date": "2026-03-11", "close": 8.49, "volume": 4026619.0}, {"date": "2026-03-12", "close": 8.03, "volume": 4841184.0}, {"date": "2026-03-13", "close": 7.36, "volume": 4920738.0}, {"date": "2026-03-16", "close": 7.39, "volume": 6332048.0}, {"date": "2026-03-17", "close": 7.37, "volume": 4249401.0}, {"date": "2026-03-18", "close": 6.55, "volume": 6368032.0}, {"date": "2026-03-19", "close": 5.9, "volume": 10621940.0}, {"date": "2026-03-20", "close": 5.38, "volume": 23255000.0}, {"date": "2026-03-23", "close": 5.92, "volume": 7292736.0}, {"date": "2026-03-24", "close": 5.81, "volume": 7080304.0}, {"date": "2026-03-25", "close": 5.85, "volume": 4902373.0}, {"date": "2026-03-26", "close": 5.31, "volume": 4781329.0}, {"date": "2026-03-27", "close": 5.5, "volume": 5603232.0}, {"date": "2026-03-30", "close": 4.67, "volume": 12898900.0}, {"date": "2026-03-31", "close": 5.22, "volume": 6026671.0}, {"date": "2026-04-01", "close": 5.59, "volume": 6643153.0}, {"date": "2026-04-02", "close": 5.52, "volume": 4803610.0}, {"date": "2026-04-06", "close": 5.49, "volume": 3432976.0}, {"date": "2026-04-07", "close": 5.35, "volume": 4525838.0}, {"date": "2026-04-08", "close": 5.61, "volume": 4531524.0}, {"date": "2026-04-09", "close": 5.71, "volume": 4873002.0}, {"date": "2026-04-10", "close": 5.61, "volume": 3179924.0}, {"date": "2026-04-13", "close": 5.7, "volume": 3486205.0}, {"date": "2026-04-14", "close": 6.03, "volume": 4692751.0}, {"date": "2026-04-15", "close": 6.1, "volume": 4633529.0}, {"date": "2026-04-16", "close": 6.44, "volume": 8095383.0}, {"date": "2026-04-17", "close": 6.55, "volume": 6626883.0}, {"date": "2026-04-20", "close": 6.5, "volume": 6443765.0}, {"date": "2026-04-21", "close": 5.98, "volume": 5823259.0}, {"date": "2026-04-22", "close": 6.24, "volume": 3768633.0}, {"date": "2026-04-23", "close": 5.94, "volume": 5326029.0}, {"date": "2026-04-24", "close": 5.85, "volume": 5306382.0}, {"date": "2026-04-27", "close": 5.91, "volume": 3364002.0}, {"date": "2026-04-28", "close": 5.67, "volume": 3561707.0}, {"date": "2026-04-29", "close": 5.5, "volume": 3402669.0}, {"date": "2026-04-30", "close": 5.72, "volume": 3566736.0}, {"date": "2026-05-01", "close": 5.87, "volume": 3906765.0}, {"date": "2026-05-04", "close": 5.85, "volume": 4450216.0}, {"date": "2026-05-05", "close": 5.54, "volume": 4278488.0}, {"date": "2026-05-06", "close": 6.49, "volume": 10547000.0}, {"date": "2026-05-07", "close": 6.38, "volume": 6203275.0}, {"date": "2026-05-08", "close": 6.63, "volume": 4163834.0}, {"date": "2026-05-11", "close": 7.14, "volume": 7096201.0}, {"date": "2026-05-12", "close": 7.41, "volume": 6138598.0}, {"date": "2026-05-13", "close": 7.25, "volume": 5235150.0}, {"date": "2026-05-14", "close": 7.15, "volume": 4699117.0}, {"date": "2026-05-15", "close": 6.25, "volume": 14896130.0}, {"date": "2026-05-18", "close": 5.81, "volume": 7013974.0}, {"date": "2026-05-19", "close": 5.65, "volume": 3769012.0}, {"date": "2026-05-20", "close": 5.57, "volume": 6944671.0}, {"date": "2026-05-21", "close": 5.71, "volume": 4272005.0}, {"date": "2026-05-22", "close": 5.8, "volume": 3590009.0}, {"date": "2026-05-26", "close": 5.86, "volume": 5251288.0}, {"date": "2026-05-27", "close": 5.86, "volume": 3600959.0}, {"date": "2026-05-28", "close": 6.06, "volume": 4415608.0}, {"date": "2026-05-29", "close": 6.16, "volume": 3724752.0}, {"date": "2026-06-01", "close": 6.25, "volume": 4269926.0}, {"date": "2026-06-02", "close": 6.43, "volume": 3600520.0}, {"date": "2026-06-03", "close": 5.88, "volume": 3738436.0}, {"date": "2026-06-04", "close": 5.82, "volume": 3757206.0}, {"date": "2026-06-05", "close": 4.92, "volume": 5837993.0}, {"date": "2026-06-08", "close": 4.96, "volume": 3256163.0}, {"date": "2026-06-09", "close": 4.72, "volume": 5188997.0}, {"date": "2026-06-10", "close": 4.57, "volume": 4293209.0}, {"date": "2026-06-11", "close": 4.99, "volume": 4085655.0}, {"date": "2026-06-12", "close": 5.28, "volume": 4352355.0}, {"date": "2026-06-15", "close": 5.76, "volume": 4728323.0}, {"date": "2026-06-16", "close": 5.88, "volume": 4023560.0}, {"date": "2026-06-17", "close": 5.76, "volume": 4997282.0}, {"date": "2026-06-18", "close": 5.36, "volume": 5923485.0}, {"date": "2026-06-22", "close": 5.33, "volume": 2975767.0}, {"date": "2026-06-23", "close": 4.9, "volume": 3896022.0}, {"date": "2026-06-24", "close": 4.56, "volume": 4592766.0}, {"date": "2026-06-25", "close": 4.79, "volume": 3936109.0}, {"date": "2026-06-26", "close": 4.81, "volume": 3398586.0}, {"date": "2026-06-29", "close": 4.69, "volume": 4122298.0}, {"date": "2026-06-30", "close": 4.72, "volume": 2701041.0}, {"date": "2026-07-01", "close": 4.74, "volume": 2194744.0}, {"date": "2026-07-02", "close": 4.89, "volume": 4249629.0}, {"date": "2026-07-06", "close": 4.88, "volume": 2739426.0}, {"date": "2026-07-07", "close": 4.38, "volume": 4444304.0}, {"date": "2026-07-08", "close": 4.21, "volume": 2965762.0}, {"date": "2026-07-09", "close": 4.46, "volume": 2555097.0}, {"date": "2026-07-10", "close": 4.3, "volume": 3636921.0}, {"date": "2026-07-13", "close": 4.04, "volume": 3468290.0}, {"date": "2026-07-14", "close": 4.2, "volume": 2328268.0}, {"date": "2026-07-15", "close": 4.03, "volume": 4359327.0}, {"date": "2026-07-16", "close": 3.74, "volume": 3768926.0}, {"date": "2026-07-17", "close": 3.78, "volume": 4314827.0}, {"date": "2026-07-20", "close": 3.76, "volume": 2963876.0}, {"date": "2026-07-21", "close": 4.13, "volume": 4065976.0}, {"date": "2026-07-22", "close": 4.18, "volume": 6462897.0}, {"date": "2026-07-23", "close": 4.06, "volume": 5214462.0}, {"date": "2026-07-24", "close": 3.97, "volume": 3822036.0}], "refreshing": true}