{"ticker": "VGZ", "overview": {"name": "Vista Gold Corp Common Stock", "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": "VGZ", "has_prices": true, "as_of": "2026-07-24", "last": 1.73, "prev_close": 1.71, "change": 0.020000000000000018, "change_pct": 0.01169590643274855, "session_volume": 918651.0, "vwap_5": 1.691361325494174, "vwap_20": 1.8729680792353363, "vwap_60": 2.0599217742864155, "vwap_250": 2.080951698699184, "high_52w": 3.05, "low_52w": 1.53, "avg_volume_20": 2983628.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003068", "src": "13DG", "ticker": "VGZ", "cik": "783324", "company": "VISTA GOLD CORP", "company_raw": "VISTA GOLD CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.9% passive stake in VGZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003068-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000930413-26-001602", "src": "13DG", "ticker": "VGZ", "cik": "783324", "company": "VISTA GOLD CORP", "company_raw": "VISTA GOLD CORP", "who": "Kopernik Global Investors, LLC", "who_key": "Kopernik Global Investors, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kopernik Global Investors, LLC takes a 9.65% passive stake in VGZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1599814/0000930413-26-001602-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003068", "src": "13DG", "ticker": "VGZ", "cik": "783324", "company": "VISTA GOLD CORP", "company_raw": "VISTA GOLD CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.9% passive stake in VGZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003068-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000930413-26-001602", "src": "13DG", "ticker": "VGZ", "cik": "783324", "company": "VISTA GOLD CORP", "company_raw": "VISTA GOLD CORP", "who": "Kopernik Global Investors, LLC", "who_key": "Kopernik Global Investors, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kopernik Global Investors, LLC takes a 9.65% passive stake in VGZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1599814/0000930413-26-001602-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}], "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": "Vista Gold Corp Common Stock", "new_value": "VISTA GOLD CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000783324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000783324", "applied": 1, "detected_at": "2026-10-28T09:30:08.697633"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VGZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 0.8899, "volume": 396583.0}, {"date": "2021-07-28", "close": 0.9061, "volume": 234760.0}, {"date": "2021-07-29", "close": 0.896, "volume": 520338.0}, {"date": "2021-07-30", "close": 0.9055, "volume": 324999.0}, {"date": "2021-08-02", "close": 0.9055, "volume": 241955.0}, {"date": "2021-08-03", "close": 0.9, "volume": 194553.0}, {"date": "2021-08-04", "close": 0.8785, "volume": 367935.0}, {"date": "2021-08-05", "close": 0.8745, "volume": 209087.0}, {"date": "2021-08-06", "close": 0.835, "volume": 758420.0}, {"date": "2021-08-09", "close": 0.8378, "volume": 344019.0}, {"date": "2021-08-10", "close": 0.825, "volume": 163850.0}, {"date": "2021-08-11", "close": 0.8266, "volume": 168039.0}, {"date": "2021-08-12", "close": 0.8133, "volume": 193751.0}, {"date": "2021-08-13", "close": 0.82, "volume": 243297.0}, {"date": "2021-08-16", "close": 0.8199, "volume": 356956.0}, {"date": "2021-08-17", "close": 0.7985, "volume": 353918.0}, {"date": "2021-08-18", "close": 0.7769, "volume": 260336.0}, {"date": "2021-08-19", "close": 0.758, "volume": 403004.0}, {"date": "2021-08-20", "close": 0.774, "volume": 841068.0}, {"date": "2021-08-23", "close": 0.76, "volume": 433485.0}, {"date": "2021-08-24", "close": 0.7784, "volume": 239479.0}, {"date": "2021-08-25", "close": 0.8245, "volume": 415462.0}, {"date": "2021-08-26", "close": 0.7498, "volume": 518062.0}, {"date": "2021-08-27", "close": 0.819, "volume": 393610.0}, {"date": "2021-08-30", "close": 0.793, "volume": 144683.0}, {"date": "2021-08-31", "close": 0.8, "volume": 66399.0}, {"date": "2021-09-01", "close": 0.8101, "volume": 168920.0}, {"date": "2021-09-02", "close": 0.8274, "volume": 373408.0}, {"date": "2021-09-03", "close": 0.8517, "volume": 378214.0}, {"date": "2021-09-07", "close": 0.8488, "volume": 358597.0}, {"date": "2021-09-08", "close": 0.8303, "volume": 359971.0}, {"date": "2021-09-09", "close": 0.839, "volume": 193505.0}, {"date": "2021-09-10", "close": 0.83, "volume": 70186.0}, {"date": "2021-09-13", "close": 0.82, "volume": 225182.0}, {"date": "2021-09-14", "close": 0.8, "volume": 503289.0}, {"date": "2021-09-15", "close": 0.8015, "volume": 120026.0}, {"date": "2021-09-16", "close": 0.7607, "volume": 300480.0}, {"date": "2021-09-17", "close": 0.8, "volume": 207092.0}, {"date": "2021-09-20", "close": 0.73, "volume": 399483.0}, {"date": "2021-09-21", "close": 0.7589, "volume": 184455.0}, {"date": "2021-09-22", "close": 0.7401, "volume": 262077.0}, {"date": "2021-09-23", "close": 0.7277, "volume": 425477.0}, {"date": "2021-09-24", "close": 0.72, "volume": 211994.0}, {"date": "2021-09-27", "close": 0.695, "volume": 484611.0}, {"date": "2021-09-28", "close": 0.7188, "volume": 433561.0}, {"date": "2021-09-29", "close": 0.7307, "volume": 282090.0}, {"date": "2021-09-30", "close": 0.7244, "volume": 154342.0}, {"date": "2021-10-01", "close": 0.73, "volume": 146279.0}, {"date": "2021-10-04", "close": 0.73, "volume": 138567.0}, {"date": "2021-10-05", "close": 0.73, "volume": 699497.0}, {"date": "2021-10-06", "close": 0.7401, "volume": 258901.0}, {"date": "2021-10-07", "close": 0.7121, "volume": 334298.0}, {"date": "2021-10-08", "close": 0.71, "volume": 220080.0}, {"date": "2021-10-11", "close": 0.71, "volume": 87259.0}, {"date": "2021-10-12", "close": 0.7171, "volume": 296770.0}, {"date": "2021-10-13", "close": 0.7499, "volume": 408139.0}, {"date": "2021-10-14", "close": 0.75, "volume": 478838.0}, {"date": "2021-10-15", "close": 0.75, "volume": 535662.0}, {"date": "2021-10-18", "close": 0.7501, "volume": 129502.0}, {"date": "2021-10-19", "close": 0.7595, "volume": 363924.0}, {"date": "2021-10-20", "close": 0.7582, "volume": 271200.0}, {"date": "2021-10-21", "close": 0.755, "volume": 161802.0}, {"date": "2021-10-22", "close": 0.7525, "volume": 137931.0}, {"date": "2021-10-25", "close": 0.766, "volume": 90108.0}, {"date": "2021-10-26", "close": 0.7617, "volume": 205106.0}, {"date": "2021-10-27", "close": 0.76, "volume": 389084.0}, {"date": "2021-10-28", "close": 0.755, "volume": 240260.0}, {"date": "2021-10-29", "close": 0.7499, "volume": 132150.0}, {"date": "2021-11-01", "close": 0.7418, "volume": 143955.0}, {"date": "2021-11-02", "close": 0.7385, "volume": 171454.0}, {"date": "2021-11-03", "close": 0.7701, "volume": 507516.0}, {"date": "2021-11-04", "close": 0.7689, "volume": 202862.0}, {"date": "2021-11-05", "close": 0.8, "volume": 280930.0}, {"date": "2021-11-08", "close": 0.8169, "volume": 325011.0}, {"date": "2021-11-09", "close": 0.8, "volume": 158704.0}, {"date": "2021-11-10", "close": 0.785, "volume": 992435.0}, {"date": "2021-11-11", "close": 0.7817, "volume": 475621.0}, {"date": "2021-11-12", "close": 0.75, "volume": 601717.0}, {"date": "2021-11-15", "close": 0.7494, "volume": 451925.0}, {"date": "2021-11-16", "close": 0.73, "volume": 759886.0}, {"date": "2021-11-17", "close": 0.747, "volume": 217601.0}, {"date": "2021-11-18", "close": 0.74, "volume": 339702.0}, {"date": "2021-11-19", "close": 0.7329, "volume": 283229.0}, {"date": "2021-11-22", "close": 0.74, "volume": 224540.0}, {"date": "2021-11-23", "close": 0.7263, "volume": 122908.0}, {"date": "2021-11-24", "close": 0.7275, "volume": 242270.0}, {"date": "2021-11-26", "close": 0.7294, "volume": 125183.0}, {"date": "2021-11-29", "close": 0.73, "volume": 223785.0}, {"date": "2021-11-30", "close": 0.7264, "volume": 249139.0}, {"date": "2021-12-01", "close": 0.7251, "volume": 263989.0}, {"date": "2021-12-02", "close": 0.722, "volume": 172008.0}, {"date": "2021-12-03", "close": 0.7099, "volume": 212580.0}, {"date": "2021-12-06", "close": 0.7053, "volume": 239071.0}, {"date": "2021-12-07", "close": 0.71, "volume": 552292.0}, {"date": "2021-12-08", "close": 0.6998, "volume": 238030.0}, {"date": "2021-12-09", "close": 0.6795, "volume": 327839.0}, {"date": "2021-12-10", "close": 0.6689, "volume": 208676.0}, {"date": "2021-12-13", "close": 0.6581, "volume": 229945.0}, {"date": "2021-12-14", "close": 0.6319, "volume": 574299.0}, {"date": "2021-12-15", "close": 0.6402, "volume": 254485.0}, {"date": "2021-12-16", "close": 0.663, "volume": 190398.0}, {"date": "2021-12-17", "close": 0.669, "volume": 256176.0}, {"date": "2021-12-20", "close": 0.6566, "volume": 141960.0}, {"date": "2021-12-21", "close": 0.6791, "volume": 153023.0}, {"date": "2021-12-22", "close": 0.68, "volume": 136909.0}, {"date": "2021-12-23", "close": 0.6758, "volume": 307728.0}, {"date": "2021-12-27", "close": 0.67, "volume": 441111.0}, {"date": "2021-12-28", "close": 0.6758, "volume": 366411.0}, {"date": "2021-12-29", "close": 0.688, "volume": 279469.0}, {"date": "2021-12-30", "close": 0.682, "volume": 246951.0}, {"date": "2021-12-31", "close": 0.72, "volume": 329667.0}, {"date": "2022-01-03", "close": 0.72, "volume": 167881.0}, {"date": "2022-01-04", "close": 0.7088, "volume": 110576.0}, {"date": "2022-01-05", "close": 0.6701, "volume": 171498.0}, {"date": "2022-01-06", "close": 0.6691, "volume": 276851.0}, {"date": "2022-01-07", "close": 0.6741, "volume": 59065.0}, {"date": "2022-01-10", "close": 0.6897, "volume": 109591.0}, {"date": "2022-01-11", "close": 0.7218, "volume": 271861.0}, {"date": "2022-01-12", "close": 0.7614, "volume": 261873.0}, {"date": "2022-01-13", "close": 0.74, "volume": 142527.0}, {"date": "2022-01-14", "close": 0.7371, "volume": 167272.0}, {"date": "2022-01-18", "close": 0.694, "volume": 278328.0}, {"date": "2022-01-19", "close": 0.7398, "volume": 219338.0}, {"date": "2022-01-20", "close": 0.72, "volume": 280403.0}, {"date": "2022-01-21", "close": 0.6999, "volume": 205774.0}, {"date": "2022-01-24", "close": 0.72, "volume": 503620.0}, {"date": "2022-01-25", "close": 0.7199, "volume": 130731.0}, {"date": "2022-01-26", "close": 0.6999, "volume": 225538.0}, {"date": "2022-01-27", "close": 0.6801, "volume": 237617.0}, {"date": "2022-01-28", "close": 0.6796, "volume": 301869.0}, {"date": "2022-01-31", "close": 0.699, "volume": 191990.0}, {"date": "2022-02-01", "close": 0.7095, "volume": 120810.0}, {"date": "2022-02-02", "close": 0.6986, "volume": 141305.0}, {"date": "2022-02-03", "close": 0.6864, "volume": 112509.0}, {"date": "2022-02-04", "close": 0.6814, "volume": 31497.0}, {"date": "2022-02-07", "close": 0.7058, "volume": 219830.0}, {"date": "2022-02-08", "close": 0.6915, "volume": 41853.0}, {"date": "2022-02-09", "close": 0.788, "volume": 649262.0}, {"date": "2022-02-10", "close": 0.8035, "volume": 526918.0}, {"date": "2022-02-11", "close": 0.8184, "volume": 395765.0}, {"date": "2022-02-14", "close": 0.8172, "volume": 357089.0}, {"date": "2022-02-15", "close": 0.8159, "volume": 340628.0}, {"date": "2022-02-16", "close": 0.8481, "volume": 214876.0}, {"date": "2022-02-17", "close": 0.845, "volume": 235619.0}, {"date": "2022-02-18", "close": 0.82, "volume": 405925.0}, {"date": "2022-02-22", "close": 0.81, "volume": 238321.0}, {"date": "2022-02-23", "close": 0.815, "volume": 271261.0}, {"date": "2022-02-24", "close": 0.81, "volume": 202230.0}, {"date": "2022-02-25", "close": 0.825, "volume": 462422.0}, {"date": "2022-02-28", "close": 0.855, "volume": 464902.0}, {"date": "2022-03-01", "close": 0.84, "volume": 308144.0}, {"date": "2022-03-02", "close": 0.84, "volume": 150078.0}, {"date": "2022-03-03", "close": 0.839, "volume": 163199.0}, {"date": "2022-03-04", "close": 0.8698, "volume": 263417.0}, {"date": "2022-03-07", "close": 0.8761, "volume": 562335.0}, {"date": "2022-03-08", "close": 0.92, "volume": 1123825.0}, {"date": "2022-03-09", "close": 0.8907, "volume": 396979.0}, {"date": "2022-03-10", "close": 0.9173, "volume": 913786.0}, {"date": "2022-03-11", "close": 0.9499, "volume": 1231947.0}, {"date": "2022-03-14", "close": 0.9, "volume": 591648.0}, {"date": "2022-03-15", "close": 0.9, "volume": 480571.0}, {"date": "2022-03-16", "close": 0.89, "volume": 176643.0}, {"date": "2022-03-17", "close": 0.9448, "volume": 865865.0}, {"date": "2022-03-18", "close": 0.965, "volume": 357222.0}, {"date": "2022-03-21", "close": 1.02, "volume": 721589.0}, {"date": "2022-03-22", "close": 1.02, "volume": 517872.0}, {"date": "2022-03-23", "close": 1.09, "volume": 706525.0}, {"date": "2022-03-24", "close": 1.1, "volume": 434375.0}, {"date": "2022-03-25", "close": 1.08, "volume": 274628.0}, {"date": "2022-03-28", "close": 1.03, "volume": 277900.0}, {"date": "2022-03-29", "close": 1.03, "volume": 536179.0}, {"date": "2022-03-30", "close": 1.04, "volume": 212184.0}, {"date": "2022-03-31", "close": 1.05, "volume": 173257.0}, {"date": "2022-04-01", "close": 1.06, "volume": 257883.0}, {"date": "2022-04-04", "close": 1.07, "volume": 209990.0}, {"date": "2022-04-05", "close": 1.04, "volume": 179189.0}, {"date": "2022-04-06", "close": 1.0, "volume": 403907.0}, {"date": "2022-04-07", "close": 1.03, "volume": 141820.0}, {"date": "2022-04-08", "close": 1.02, "volume": 178986.0}, {"date": "2022-04-11", "close": 1.03, "volume": 265239.0}, {"date": "2022-04-12", "close": 1.04, "volume": 198091.0}, {"date": "2022-04-13", "close": 1.05, "volume": 320186.0}, {"date": "2022-04-14", "close": 1.06, "volume": 248246.0}, {"date": "2022-04-18", "close": 1.07, "volume": 326107.0}, {"date": "2022-04-19", "close": 1.07, "volume": 161572.0}, {"date": "2022-04-20", "close": 1.07, "volume": 193964.0}, {"date": "2022-04-21", "close": 1.06, "volume": 523291.0}, {"date": "2022-04-22", "close": 0.9824, "volume": 380812.0}, {"date": "2022-04-25", "close": 0.9134, "volume": 606865.0}, {"date": "2022-04-26", "close": 0.8575, "volume": 251613.0}, {"date": "2022-04-27", "close": 0.8129, "volume": 360280.0}, {"date": "2022-04-28", "close": 0.833, "volume": 254151.0}, {"date": "2022-04-29", "close": 0.8744, "volume": 201961.0}, {"date": "2022-05-02", "close": 0.83, "volume": 223957.0}, {"date": "2022-05-03", "close": 0.82, "volume": 219773.0}, {"date": "2022-05-04", "close": 0.8999, "volume": 198052.0}, {"date": "2022-05-05", "close": 0.8395, "volume": 176599.0}, {"date": "2022-05-06", "close": 0.7905, "volume": 295238.0}, {"date": "2022-05-09", "close": 0.7755, "volume": 335728.0}, {"date": "2022-05-10", "close": 0.76, "volume": 160179.0}, {"date": "2022-05-11", "close": 0.7362, "volume": 165060.0}, {"date": "2022-05-12", "close": 0.6996, "volume": 316151.0}, {"date": "2022-05-13", "close": 0.73, "volume": 194205.0}, {"date": "2022-05-16", "close": 0.7752, "volume": 301311.0}, {"date": "2022-05-17", "close": 0.7826, "volume": 171282.0}, {"date": "2022-05-18", "close": 0.77, "volume": 145676.0}, {"date": "2022-05-19", "close": 0.7995, "volume": 144868.0}, {"date": "2022-05-20", "close": 0.81, "volume": 124907.0}, {"date": "2022-05-23", "close": 0.81, "volume": 153612.0}, {"date": "2022-05-24", "close": 0.8128, "volume": 114269.0}, {"date": "2022-05-25", "close": 0.8, "volume": 127262.0}, {"date": "2022-05-26", "close": 0.81, "volume": 76853.0}, {"date": "2022-05-27", "close": 0.825, "volume": 122696.0}, {"date": "2022-05-31", "close": 0.797, "volume": 132836.0}, {"date": "2022-06-01", "close": 0.7891, "volume": 88057.0}, {"date": "2022-06-02", "close": 0.8329, "volume": 143701.0}, {"date": "2022-06-03", "close": 0.825, "volume": 130543.0}, {"date": "2022-06-06", "close": 0.8181, "volume": 98184.0}, {"date": "2022-06-07", "close": 0.81, "volume": 57772.0}, {"date": "2022-06-08", "close": 0.81, "volume": 92963.0}, {"date": "2022-06-09", "close": 0.7769, "volume": 108294.0}, {"date": "2022-06-10", "close": 0.8086, "volume": 145144.0}, {"date": "2022-06-13", "close": 0.785, "volume": 238539.0}, {"date": "2022-06-14", "close": 0.7701, "volume": 185737.0}, {"date": "2022-06-15", "close": 0.77, "volume": 89333.0}, {"date": "2022-06-16", "close": 0.7301, "volume": 240321.0}, {"date": "2022-06-17", "close": 0.7364, "volume": 89307.0}, {"date": "2022-06-21", "close": 0.74, "volume": 84203.0}, {"date": "2022-06-22", "close": 0.7396, "volume": 45202.0}, {"date": "2022-06-23", "close": 0.7101, "volume": 37999.0}, {"date": "2022-06-24", "close": 0.728, "volume": 75613.0}, {"date": "2022-06-27", "close": 0.7313, "volume": 50599.0}, {"date": "2022-06-28", "close": 0.74, "volume": 111299.0}, {"date": "2022-06-29", "close": 0.7103, "volume": 111091.0}, {"date": "2022-06-30", "close": 0.62, "volume": 198554.0}, {"date": "2022-07-01", "close": 0.62, "volume": 584915.0}, {"date": "2022-07-05", "close": 0.6173, "volume": 254539.0}, {"date": "2022-07-06", "close": 0.5877, "volume": 216012.0}, {"date": "2022-07-07", "close": 0.5834, "volume": 155828.0}, {"date": "2022-07-08", "close": 0.59, "volume": 225599.0}, {"date": "2022-07-11", "close": 0.5817, "volume": 93876.0}, {"date": "2022-07-12", "close": 0.55, "volume": 193110.0}, {"date": "2022-07-13", "close": 0.5482, "volume": 282586.0}, {"date": "2022-07-14", "close": 0.55, "volume": 84938.0}, {"date": "2022-07-15", "close": 0.5423, "volume": 64401.0}, {"date": "2022-07-18", "close": 0.5766, "volume": 117550.0}, {"date": "2022-07-19", "close": 0.58, "volume": 128707.0}, {"date": "2022-07-20", "close": 0.5835, "volume": 73290.0}, {"date": "2022-07-21", "close": 0.5992, "volume": 46402.0}, {"date": "2022-07-22", "close": 0.5943, "volume": 100037.0}, {"date": "2022-07-25", "close": 0.6, "volume": 87895.0}, {"date": "2022-07-26", "close": 0.5679, "volume": 254261.0}, {"date": "2022-07-27", "close": 0.5999, "volume": 116309.0}, {"date": "2022-07-28", "close": 0.631, "volume": 322007.0}, {"date": "2022-07-29", "close": 0.65, "volume": 257639.0}, {"date": "2022-08-01", "close": 0.65, "volume": 46936.0}, {"date": "2022-08-02", "close": 0.64, "volume": 63883.0}, {"date": "2022-08-03", "close": 0.6349, "volume": 112729.0}, {"date": "2022-08-04", "close": 0.6545, "volume": 101704.0}, {"date": "2022-08-05", "close": 0.645, "volume": 97561.0}, {"date": "2022-08-08", "close": 0.68, "volume": 176250.0}, {"date": "2022-08-09", "close": 0.65, "volume": 202180.0}, {"date": "2022-08-10", "close": 0.668, "volume": 115655.0}, {"date": "2022-08-11", "close": 0.6391, "volume": 97688.0}, {"date": "2022-08-12", "close": 0.66, "volume": 60121.0}, {"date": "2022-08-15", "close": 0.65, "volume": 45155.0}, {"date": "2022-08-16", "close": 0.6499, "volume": 58451.0}, {"date": "2022-08-17", "close": 0.6475, "volume": 131792.0}, {"date": "2022-08-18", "close": 0.613, "volume": 179415.0}, {"date": "2022-08-19", "close": 0.6089, "volume": 191454.0}, {"date": "2022-08-22", "close": 0.5988, "volume": 102932.0}, {"date": "2022-08-23", "close": 0.6067, "volume": 80797.0}, {"date": "2022-08-24", "close": 0.6166, "volume": 56758.0}, {"date": "2022-08-25", "close": 0.6248, "volume": 48621.0}, {"date": "2022-08-26", "close": 0.59, "volume": 68904.0}, {"date": "2022-08-29", "close": 0.6095, "volume": 35660.0}, {"date": "2022-08-30", "close": 0.5972, "volume": 56131.0}, {"date": "2022-08-31", "close": 0.588, "volume": 37277.0}, {"date": "2022-09-01", "close": 0.548, "volume": 199795.0}, {"date": "2022-09-02", "close": 0.56, "volume": 72218.0}, {"date": "2022-09-06", "close": 0.54, "volume": 161156.0}, {"date": "2022-09-07", "close": 0.5649, "volume": 116134.0}, {"date": "2022-09-08", "close": 0.5354, "volume": 229237.0}, {"date": "2022-09-09", "close": 0.55, "volume": 113528.0}, {"date": "2022-09-12", "close": 0.5688, "volume": 212049.0}, {"date": "2022-09-13", "close": 0.5451, "volume": 117442.0}, {"date": "2022-09-14", "close": 0.5298, "volume": 168247.0}, {"date": "2022-09-15", "close": 0.5199, "volume": 167590.0}, {"date": "2022-09-16", "close": 0.4851, "volume": 299012.0}, {"date": "2022-09-19", "close": 0.54, "volume": 136718.0}, {"date": "2022-09-20", "close": 0.5345, "volume": 48849.0}, {"date": "2022-09-21", "close": 0.5354, "volume": 151728.0}, {"date": "2022-09-22", "close": 0.545, "volume": 94743.0}, {"date": "2022-09-23", "close": 0.54, "volume": 106861.0}, {"date": "2022-09-26", "close": 0.52, "volume": 315907.0}, {"date": "2022-09-27", "close": 0.52, "volume": 526849.0}, {"date": "2022-09-28", "close": 0.5308, "volume": 245823.0}, {"date": "2022-09-29", "close": 0.525, "volume": 46596.0}, {"date": "2022-09-30", "close": 0.5263, "volume": 43483.0}, {"date": "2022-10-03", "close": 0.5453, "volume": 87599.0}, {"date": "2022-10-04", "close": 0.56, "volume": 86028.0}, {"date": "2022-10-05", "close": 0.5589, "volume": 59418.0}, {"date": "2022-10-06", "close": 0.5462, "volume": 52434.0}, {"date": "2022-10-07", "close": 0.523, "volume": 59588.0}, {"date": "2022-10-10", "close": 0.523, "volume": 98870.0}, {"date": "2022-10-11", "close": 0.517, "volume": 65847.0}, {"date": "2022-10-12", "close": 0.53, "volume": 78185.0}, {"date": "2022-10-13", "close": 0.538, "volume": 46502.0}, {"date": "2022-10-14", "close": 0.5334, "volume": 58677.0}, {"date": "2022-10-17", "close": 0.538, "volume": 110935.0}, {"date": "2022-10-18", "close": 0.5464, "volume": 261742.0}, {"date": "2022-10-19", "close": 0.525, "volume": 89776.0}, {"date": "2022-10-20", "close": 0.525, "volume": 189882.0}, {"date": "2022-10-21", "close": 0.5391, "volume": 48065.0}, {"date": "2022-10-24", "close": 0.5392, "volume": 60075.0}, {"date": "2022-10-25", "close": 0.5596, "volume": 144284.0}, {"date": "2022-10-26", "close": 0.5527, "volume": 74614.0}, {"date": "2022-10-27", "close": 0.5601, "volume": 173900.0}, {"date": "2022-10-28", "close": 0.56, "volume": 41816.0}, {"date": "2022-10-31", "close": 0.549, "volume": 70037.0}, {"date": "2022-11-01", "close": 0.5601, "volume": 51059.0}, {"date": "2022-11-02", "close": 0.56, "volume": 76417.0}, {"date": "2022-11-03", "close": 0.56, "volume": 42953.0}, {"date": "2022-11-04", "close": 0.5794, "volume": 108211.0}, {"date": "2022-11-07", "close": 0.5781, "volume": 101193.0}, {"date": "2022-11-08", "close": 0.605, "volume": 313049.0}, {"date": "2022-11-09", "close": 0.6175, "volume": 92844.0}, {"date": "2022-11-10", "close": 0.62, "volume": 258078.0}, {"date": "2022-11-11", "close": 0.61, "volume": 93158.0}, {"date": "2022-11-14", "close": 0.595, "volume": 117067.0}, {"date": "2022-11-15", "close": 0.59, "volume": 113644.0}, {"date": "2022-11-16", "close": 0.537, "volume": 660545.0}, {"date": "2022-11-17", "close": 0.56, "volume": 184288.0}, {"date": "2022-11-18", "close": 0.555, "volume": 46415.0}, {"date": "2022-11-21", "close": 0.555, "volume": 45449.0}, {"date": "2022-11-22", "close": 0.5562, "volume": 64315.0}, {"date": "2022-11-23", "close": 0.5503, "volume": 87385.0}, {"date": "2022-11-25", "close": 0.554, "volume": 9205.0}, {"date": "2022-11-28", "close": 0.56, "volume": 119315.0}, {"date": "2022-11-29", "close": 0.5234, "volume": 219034.0}, {"date": "2022-11-30", "close": 0.58, "volume": 235107.0}, {"date": "2022-12-01", "close": 0.57, "volume": 102479.0}, {"date": "2022-12-02", "close": 0.5648, "volume": 165880.0}, {"date": "2022-12-05", "close": 0.5401, "volume": 116254.0}, {"date": "2022-12-06", "close": 0.55, "volume": 70630.0}, {"date": "2022-12-07", "close": 0.5568, "volume": 116043.0}, {"date": "2022-12-08", "close": 0.5463, "volume": 278763.0}, {"date": "2022-12-09", "close": 0.5416, "volume": 194514.0}, {"date": "2022-12-12", "close": 0.5377, "volume": 24565.0}, {"date": "2022-12-13", "close": 0.55, "volume": 91702.0}, {"date": "2022-12-14", "close": 0.5483, "volume": 148975.0}, {"date": "2022-12-15", "close": 0.5299, "volume": 83782.0}, {"date": "2022-12-16", "close": 0.5162, "volume": 213287.0}, {"date": "2022-12-19", "close": 0.5049, "volume": 142398.0}, {"date": "2022-12-20", "close": 0.5012, "volume": 289678.0}, {"date": "2022-12-21", "close": 0.5051, "volume": 163872.0}, {"date": "2022-12-22", "close": 0.495, "volume": 139562.0}, {"date": "2022-12-23", "close": 0.4912, "volume": 85364.0}, {"date": "2022-12-27", "close": 0.4912, "volume": 195030.0}, {"date": "2022-12-28", "close": 0.4788, "volume": 298581.0}, {"date": "2022-12-29", "close": 0.4905, "volume": 253837.0}, {"date": "2022-12-30", "close": 0.4951, "volume": 181689.0}, {"date": "2023-01-03", "close": 0.5077, "volume": 69943.0}, {"date": "2023-01-04", "close": 0.5263, "volume": 323106.0}, {"date": "2023-01-05", "close": 0.5391, "volume": 141014.0}, {"date": "2023-01-06", "close": 0.5509, "volume": 318946.0}, {"date": "2023-01-09", "close": 0.54, "volume": 710787.0}, {"date": "2023-01-10", "close": 0.5844, "volume": 628172.0}, {"date": "2023-01-11", "close": 0.6384, "volume": 417602.0}, {"date": "2023-01-12", "close": 0.6646, "volume": 204105.0}, {"date": "2023-01-13", "close": 0.6517, "volume": 126999.0}, {"date": "2023-01-17", "close": 0.6304, "volume": 161940.0}, {"date": "2023-01-18", "close": 0.6164, "volume": 202435.0}, {"date": "2023-01-19", "close": 0.6299, "volume": 226776.0}, {"date": "2023-01-20", "close": 0.6219, "volume": 144750.0}, {"date": "2023-01-23", "close": 0.6205, "volume": 155207.0}, {"date": "2023-01-24", "close": 0.62, "volume": 113516.0}, {"date": "2023-01-25", "close": 0.643, "volume": 156263.0}, {"date": "2023-01-26", "close": 0.62, "volume": 52891.0}, {"date": "2023-01-27", "close": 0.6099, "volume": 47414.0}, {"date": "2023-01-30", "close": 0.6168, "volume": 115926.0}, {"date": "2023-01-31", "close": 0.6199, "volume": 284230.0}, {"date": "2023-02-01", "close": 0.615, "volume": 127665.0}, {"date": "2023-02-02", "close": 0.6049, "volume": 219534.0}, {"date": "2023-02-03", "close": 0.5851, "volume": 192644.0}, {"date": "2023-02-06", "close": 0.5793, "volume": 191492.0}, {"date": "2023-02-07", "close": 0.5778, "volume": 82838.0}, {"date": "2023-02-08", "close": 0.5818, "volume": 54983.0}, {"date": "2023-02-09", "close": 0.5639, "volume": 63416.0}, {"date": "2023-02-10", "close": 0.5705, "volume": 31686.0}, {"date": "2023-02-13", "close": 0.5626, "volume": 53910.0}, {"date": "2023-02-14", "close": 0.5499, "volume": 114533.0}, {"date": "2023-02-15", "close": 0.53, "volume": 120882.0}, {"date": "2023-02-16", "close": 0.556, "volume": 36796.0}, {"date": "2023-02-17", "close": 0.5499, "volume": 89970.0}, {"date": "2023-02-21", "close": 0.5307, "volume": 194319.0}, {"date": "2023-02-22", "close": 0.5299, "volume": 62007.0}, {"date": "2023-02-23", "close": 0.54, "volume": 107613.0}, {"date": "2023-02-24", "close": 0.5199, "volume": 75782.0}, {"date": "2023-02-27", "close": 0.5185, "volume": 46964.0}, {"date": "2023-02-28", "close": 0.5274, "volume": 160996.0}, {"date": "2023-03-01", "close": 0.5386, "volume": 82478.0}, {"date": "2023-03-02", "close": 0.5199, "volume": 46731.0}, {"date": "2023-03-03", "close": 0.5248, "volume": 131481.0}, {"date": "2023-03-06", "close": 0.5244, "volume": 53027.0}, {"date": "2023-03-07", "close": 0.5134, "volume": 36974.0}, {"date": "2023-03-08", "close": 0.5107, "volume": 26407.0}, {"date": "2023-03-09", "close": 0.5013, "volume": 93135.0}, {"date": "2023-03-10", "close": 0.5188, "volume": 68602.0}, {"date": "2023-03-13", "close": 0.535, "volume": 268555.0}, {"date": "2023-03-14", "close": 0.545, "volume": 75194.0}, {"date": "2023-03-15", "close": 0.525, "volume": 254225.0}, {"date": "2023-03-16", "close": 0.53, "volume": 150727.0}, {"date": "2023-03-17", "close": 0.55, "volume": 402874.0}, {"date": "2023-03-20", "close": 0.53, "volume": 134291.0}, {"date": "2023-03-21", "close": 0.53, "volume": 88105.0}, {"date": "2023-03-22", "close": 0.53, "volume": 85289.0}, {"date": "2023-03-23", "close": 0.5302, "volume": 160574.0}, {"date": "2023-03-24", "close": 0.5319, "volume": 73547.0}, {"date": "2023-03-27", "close": 0.5383, "volume": 150785.0}, {"date": "2023-03-28", "close": 0.5695, "volume": 216106.0}, {"date": "2023-03-29", "close": 0.55, "volume": 178673.0}, {"date": "2023-03-30", "close": 0.5799, "volume": 215969.0}, {"date": "2023-03-31", "close": 0.602, "volume": 225738.0}, {"date": "2023-04-03", "close": 0.63, "volume": 239895.0}, {"date": "2023-04-04", "close": 0.6695, "volume": 411918.0}, {"date": "2023-04-05", "close": 0.645, "volume": 169701.0}, {"date": "2023-04-06", "close": 0.6451, "volume": 128815.0}, {"date": "2023-04-10", "close": 0.6351, "volume": 179524.0}, {"date": "2023-04-11", "close": 0.6285, "volume": 187983.0}, {"date": "2023-04-12", "close": 0.6457, "volume": 218615.0}, {"date": "2023-04-13", "close": 0.6599, "volume": 184049.0}, {"date": "2023-04-14", "close": 0.6381, "volume": 129292.0}, {"date": "2023-04-17", "close": 0.6179, "volume": 108361.0}, {"date": "2023-04-18", "close": 0.63, "volume": 84683.0}, {"date": "2023-04-19", "close": 0.6182, "volume": 90120.0}, {"date": "2023-04-20", "close": 0.625, "volume": 61314.0}, {"date": "2023-04-21", "close": 0.6171, "volume": 105170.0}, {"date": "2023-04-24", "close": 0.6, "volume": 91224.0}, {"date": "2023-04-25", "close": 0.61, "volume": 380775.0}, {"date": "2023-04-26", "close": 0.6256, "volume": 366165.0}, {"date": "2023-04-27", "close": 0.6648, "volume": 462894.0}, {"date": "2023-04-28", "close": 0.6462, "volume": 391251.0}, {"date": "2023-05-01", "close": 0.7245, "volume": 549800.0}, {"date": "2023-05-02", "close": 0.7496, "volume": 842079.0}, {"date": "2023-05-03", "close": 0.7488, "volume": 161150.0}, {"date": "2023-05-04", "close": 0.7468, "volume": 199657.0}, {"date": "2023-05-05", "close": 0.724, "volume": 272963.0}, {"date": "2023-05-08", "close": 0.71, "volume": 128789.0}, {"date": "2023-05-09", "close": 0.7061, "volume": 196432.0}, {"date": "2023-05-10", "close": 0.702, "volume": 69075.0}, {"date": "2023-05-11", "close": 0.6798, "volume": 80651.0}, {"date": "2023-05-12", "close": 0.6641, "volume": 68772.0}, {"date": "2023-05-15", "close": 0.644, "volume": 174047.0}, {"date": "2023-05-16", "close": 0.6296, "volume": 77924.0}, {"date": "2023-05-17", "close": 0.64, "volume": 119393.0}, {"date": "2023-05-18", "close": 0.62, "volume": 280968.0}, {"date": "2023-05-19", "close": 0.61, "volume": 99183.0}, {"date": "2023-05-22", "close": 0.606, "volume": 170435.0}, {"date": "2023-05-23", "close": 0.6, "volume": 41021.0}, {"date": "2023-05-24", "close": 0.6045, "volume": 38742.0}, {"date": "2023-05-25", "close": 0.6003, "volume": 258402.0}, {"date": "2023-05-26", "close": 0.6031, "volume": 76581.0}, {"date": "2023-05-30", "close": 0.603, "volume": 118596.0}, {"date": "2023-05-31", "close": 0.5999, "volume": 42096.0}, {"date": "2023-06-01", "close": 0.6023, "volume": 74371.0}, {"date": "2023-06-02", "close": 0.5899, "volume": 114653.0}, {"date": "2023-06-05", "close": 0.5899, "volume": 116313.0}, {"date": "2023-06-06", "close": 0.5622, "volume": 403273.0}, {"date": "2023-06-07", "close": 0.5533, "volume": 86506.0}, {"date": "2023-06-08", "close": 0.566, "volume": 46057.0}, {"date": "2023-06-09", "close": 0.5401, "volume": 123405.0}, {"date": "2023-06-12", "close": 0.5333, "volume": 114686.0}, {"date": "2023-06-13", "close": 0.5331, "volume": 157595.0}, {"date": "2023-06-14", "close": 0.5386, "volume": 74287.0}, {"date": "2023-06-15", "close": 0.5297, "volume": 81508.0}, {"date": "2023-06-16", "close": 0.5288, "volume": 105654.0}, {"date": "2023-06-20", "close": 0.5151, "volume": 140652.0}, {"date": "2023-06-21", "close": 0.5289, "volume": 144804.0}, {"date": "2023-06-22", "close": 0.5206, "volume": 56460.0}, {"date": "2023-06-23", "close": 0.515, "volume": 107645.0}, {"date": "2023-06-26", "close": 0.515, "volume": 116755.0}, {"date": "2023-06-27", "close": 0.505, "volume": 108834.0}, {"date": "2023-06-28", "close": 0.5, "volume": 140396.0}, {"date": "2023-06-29", "close": 0.5158, "volume": 176495.0}, {"date": "2023-06-30", "close": 0.5051, "volume": 116329.0}, {"date": "2023-07-03", "close": 0.5051, "volume": 148036.0}, {"date": "2023-07-05", "close": 0.5075, "volume": 67431.0}, {"date": "2023-07-06", "close": 0.515, "volume": 120173.0}, {"date": "2023-07-07", "close": 0.5181, "volume": 107268.0}, {"date": "2023-07-10", "close": 0.5325, "volume": 235949.0}, {"date": "2023-07-11", "close": 0.5461, "volume": 125163.0}, {"date": "2023-07-12", "close": 0.5598, "volume": 204972.0}, {"date": "2023-07-13", "close": 0.548, "volume": 527722.0}, {"date": "2023-07-14", "close": 0.5404, "volume": 124921.0}, {"date": "2023-07-17", "close": 0.5482, "volume": 116937.0}, {"date": "2023-07-18", "close": 0.5407, "volume": 55046.0}, {"date": "2023-07-19", "close": 0.538, "volume": 113079.0}, {"date": "2023-07-20", "close": 0.53, "volume": 386075.0}, {"date": "2023-07-21", "close": 0.5172, "volume": 139084.0}, {"date": "2023-07-24", "close": 0.5183, "volume": 423026.0}, {"date": "2023-07-25", "close": 0.5169, "volume": 185765.0}, {"date": "2023-07-26", "close": 0.5125, "volume": 200194.0}, {"date": "2023-07-27", "close": 0.5087, "volume": 302830.0}, {"date": "2023-07-28", "close": 0.509, "volume": 194696.0}, {"date": "2023-07-31", "close": 0.52, "volume": 260094.0}, {"date": "2023-08-01", "close": 0.5099, "volume": 120016.0}, {"date": "2023-08-02", "close": 0.5099, "volume": 126943.0}, {"date": "2023-08-03", "close": 0.508, "volume": 189391.0}, {"date": "2023-08-04", "close": 0.5, "volume": 174612.0}, {"date": "2023-08-07", "close": 0.5, "volume": 52758.0}, {"date": "2023-08-08", "close": 0.4899, "volume": 83741.0}, {"date": "2023-08-09", "close": 0.48, "volume": 137832.0}, {"date": "2023-08-10", "close": 0.4864, "volume": 69172.0}, {"date": "2023-08-11", "close": 0.4941, "volume": 104165.0}, {"date": "2023-08-14", "close": 0.4843, "volume": 47368.0}, {"date": "2023-08-15", "close": 0.4803, "volume": 120196.0}, {"date": "2023-08-16", "close": 0.4815, "volume": 120405.0}, {"date": "2023-08-17", "close": 0.4771, "volume": 104513.0}, {"date": "2023-08-18", "close": 0.4692, "volume": 94367.0}, {"date": "2023-08-21", "close": 0.4636, "volume": 150318.0}, {"date": "2023-08-22", "close": 0.464, "volume": 217370.0}, {"date": "2023-08-23", "close": 0.4913, "volume": 136215.0}, {"date": "2023-08-24", "close": 0.4879, "volume": 70303.0}, {"date": "2023-08-25", "close": 0.501, "volume": 176889.0}, {"date": "2023-08-28", "close": 0.5089, "volume": 126442.0}, {"date": "2023-08-29", "close": 0.515, "volume": 131003.0}, {"date": "2023-08-30", "close": 0.5, "volume": 163695.0}, {"date": "2023-08-31", "close": 0.487, "volume": 208342.0}, {"date": "2023-09-01", "close": 0.494, "volume": 121070.0}, {"date": "2023-09-05", "close": 0.4747, "volume": 98763.0}, {"date": "2023-09-06", "close": 0.4598, "volume": 273146.0}, {"date": "2023-09-07", "close": 0.4659, "volume": 107238.0}, {"date": "2023-09-08", "close": 0.474, "volume": 78267.0}, {"date": "2023-09-11", "close": 0.4664, "volume": 71519.0}, {"date": "2023-09-12", "close": 0.4557, "volume": 98232.0}, {"date": "2023-09-13", "close": 0.4565, "volume": 49663.0}, {"date": "2023-09-14", "close": 0.473, "volume": 69827.0}, {"date": "2023-09-15", "close": 0.4674, "volume": 95553.0}, {"date": "2023-09-18", "close": 0.465, "volume": 130737.0}, {"date": "2023-09-19", "close": 0.45, "volume": 73735.0}, {"date": "2023-09-20", "close": 0.4597, "volume": 112962.0}, {"date": "2023-09-21", "close": 0.4284, "volume": 210255.0}, {"date": "2023-09-22", "close": 0.4241, "volume": 163570.0}, {"date": "2023-09-25", "close": 0.422, "volume": 84771.0}, {"date": "2023-09-26", "close": 0.4323, "volume": 132928.0}, {"date": "2023-09-27", "close": 0.4268, "volume": 657046.0}, {"date": "2023-09-28", "close": 0.4301, "volume": 89216.0}, {"date": "2023-09-29", "close": 0.43, "volume": 274968.0}, {"date": "2023-10-02", "close": 0.4034, "volume": 164815.0}, {"date": "2023-10-03", "close": 0.4049, "volume": 144322.0}, {"date": "2023-10-04", "close": 0.389, "volume": 111772.0}, {"date": "2023-10-05", "close": 0.3799, "volume": 235637.0}, {"date": "2023-10-06", "close": 0.3871, "volume": 260206.0}, {"date": "2023-10-09", "close": 0.3871, "volume": 43725.0}, {"date": "2023-10-10", "close": 0.3888, "volume": 101154.0}, {"date": "2023-10-11", "close": 0.3857, "volume": 189627.0}, {"date": "2023-10-12", "close": 0.3701, "volume": 296841.0}, {"date": "2023-10-13", "close": 0.3701, "volume": 753168.0}, {"date": "2023-10-16", "close": 0.365, "volume": 389396.0}, {"date": "2023-10-17", "close": 0.3899, "volume": 218972.0}, {"date": "2023-10-18", "close": 0.3803, "volume": 113208.0}, {"date": "2023-10-19", "close": 0.36, "volume": 451851.0}, {"date": "2023-10-20", "close": 0.364, "volume": 315135.0}, {"date": "2023-10-23", "close": 0.38, "volume": 246827.0}, {"date": "2023-10-24", "close": 0.37, "volume": 271258.0}, {"date": "2023-10-25", "close": 0.35, "volume": 226819.0}, {"date": "2023-10-26", "close": 0.353, "volume": 131679.0}, {"date": "2023-10-27", "close": 0.364, "volume": 324521.0}, {"date": "2023-10-30", "close": 0.359, "volume": 65231.0}, {"date": "2023-10-31", "close": 0.3694, "volume": 334290.0}, {"date": "2023-11-01", "close": 0.3694, "volume": 157132.0}, {"date": "2023-11-02", "close": 0.3688, "volume": 147154.0}, {"date": "2023-11-03", "close": 0.368, "volume": 349594.0}, {"date": "2023-11-06", "close": 0.363, "volume": 138723.0}, {"date": "2023-11-07", "close": 0.3429, "volume": 123353.0}, {"date": "2023-11-08", "close": 0.318, "volume": 320730.0}, {"date": "2023-11-09", "close": 0.311, "volume": 186517.0}, {"date": "2023-11-10", "close": 0.3011, "volume": 193899.0}, {"date": "2023-11-13", "close": 0.3039, "volume": 177820.0}, {"date": "2023-11-14", "close": 0.3043, "volume": 367108.0}, {"date": "2023-11-15", "close": 0.3035, "volume": 438462.0}, {"date": "2023-11-16", "close": 0.3101, "volume": 632135.0}, {"date": "2023-11-17", "close": 0.3066, "volume": 138279.0}, {"date": "2023-11-20", "close": 0.3099, "volume": 249930.0}, {"date": "2023-11-21", "close": 0.314, "volume": 297574.0}, {"date": "2023-11-22", "close": 0.316, "volume": 272270.0}, {"date": "2023-11-24", "close": 0.301, "volume": 169229.0}, {"date": "2023-11-27", "close": 0.3298, "volume": 481204.0}, {"date": "2023-11-28", "close": 0.38, "volume": 672185.0}, {"date": "2023-11-29", "close": 0.396, "volume": 574616.0}, {"date": "2023-11-30", "close": 0.418, "volume": 1259197.0}, {"date": "2023-12-01", "close": 0.406, "volume": 567511.0}, {"date": "2023-12-04", "close": 0.381, "volume": 247616.0}, {"date": "2023-12-05", "close": 0.37, "volume": 223114.0}, {"date": "2023-12-06", "close": 0.37, "volume": 359521.0}, {"date": "2023-12-07", "close": 0.3699, "volume": 275299.0}, {"date": "2023-12-08", "close": 0.363, "volume": 218693.0}, {"date": "2023-12-11", "close": 0.35, "volume": 425180.0}, {"date": "2023-12-12", "close": 0.325, "volume": 201259.0}, {"date": "2023-12-13", "close": 0.333, "volume": 475525.0}, {"date": "2023-12-14", "close": 0.45, "volume": 1713700.0}, {"date": "2023-12-15", "close": 0.43, "volume": 335762.0}, {"date": "2023-12-18", "close": 0.41, "volume": 416259.0}, {"date": "2023-12-19", "close": 0.45, "volume": 576091.0}, {"date": "2023-12-20", "close": 0.444, "volume": 215066.0}, {"date": "2023-12-21", "close": 0.4423, "volume": 360552.0}, {"date": "2023-12-22", "close": 0.448, "volume": 268529.0}, {"date": "2023-12-26", "close": 0.448, "volume": 156142.0}, {"date": "2023-12-27", "close": 0.4621, "volume": 234938.0}, {"date": "2023-12-28", "close": 0.45, "volume": 487913.0}, {"date": "2023-12-29", "close": 0.4519, "volume": 260035.0}, {"date": "2024-01-02", "close": 0.4505, "volume": 184147.0}, {"date": "2024-01-03", "close": 0.43, "volume": 199279.0}, {"date": "2024-01-04", "close": 0.441, "volume": 322167.0}, {"date": "2024-01-05", "close": 0.4368, "volume": 168193.0}, {"date": "2024-01-08", "close": 0.4148, "volume": 182952.0}, {"date": "2024-01-09", "close": 0.39, "volume": 103414.0}, {"date": "2024-01-10", "close": 0.3756, "volume": 149686.0}, {"date": "2024-01-11", "close": 0.3646, "volume": 409822.0}, {"date": "2024-01-12", "close": 0.407, "volume": 364280.0}, {"date": "2024-01-16", "close": 0.3902, "volume": 373658.0}, {"date": "2024-01-17", "close": 0.395, "volume": 239508.0}, {"date": "2024-01-18", "close": 0.3805, "volume": 108375.0}, {"date": "2024-01-19", "close": 0.3725, "volume": 117689.0}, {"date": "2024-01-22", "close": 0.391, "volume": 63269.0}, {"date": "2024-01-23", "close": 0.3741, "volume": 98510.0}, {"date": "2024-01-24", "close": 0.361, "volume": 150199.0}, {"date": "2024-01-25", "close": 0.363, "volume": 549523.0}, {"date": "2024-01-26", "close": 0.36, "volume": 96756.0}, {"date": "2024-01-29", "close": 0.374, "volume": 188313.0}, {"date": "2024-01-30", "close": 0.3648, "volume": 171615.0}, {"date": "2024-01-31", "close": 0.3601, "volume": 188435.0}, {"date": "2024-02-01", "close": 0.3804, "volume": 326196.0}, {"date": "2024-02-02", "close": 0.365, "volume": 44724.0}, {"date": "2024-02-05", "close": 0.355, "volume": 49779.0}, {"date": "2024-02-06", "close": 0.3621, "volume": 59073.0}, {"date": "2024-02-07", "close": 0.379, "volume": 342279.0}, {"date": "2024-02-08", "close": 0.386, "volume": 124637.0}, {"date": "2024-02-09", "close": 0.384, "volume": 180111.0}, {"date": "2024-02-12", "close": 0.385, "volume": 451538.0}, {"date": "2024-02-13", "close": 0.353, "volume": 443456.0}, {"date": "2024-02-14", "close": 0.352, "volume": 282335.0}, {"date": "2024-02-15", "close": 0.3501, "volume": 319557.0}, {"date": "2024-02-16", "close": 0.3642, "volume": 189973.0}, {"date": "2024-02-20", "close": 0.35, "volume": 258372.0}, {"date": "2024-02-21", "close": 0.357, "volume": 52093.0}, {"date": "2024-02-22", "close": 0.3442, "volume": 593196.0}, {"date": "2024-02-23", "close": 0.3401, "volume": 221081.0}, {"date": "2024-02-26", "close": 0.3251, "volume": 218642.0}, {"date": "2024-02-27", "close": 0.3371, "volume": 205525.0}, {"date": "2024-02-28", "close": 0.35, "volume": 294515.0}, {"date": "2024-02-29", "close": 0.3436, "volume": 230218.0}, {"date": "2024-03-01", "close": 0.42, "volume": 725960.0}, {"date": "2024-03-04", "close": 0.413, "volume": 428058.0}, {"date": "2024-03-05", "close": 0.41, "volume": 355784.0}, {"date": "2024-03-06", "close": 0.434, "volume": 197334.0}, {"date": "2024-03-07", "close": 0.478, "volume": 536048.0}, {"date": "2024-03-08", "close": 0.453, "volume": 484161.0}, {"date": "2024-03-11", "close": 0.473, "volume": 350335.0}, {"date": "2024-03-12", "close": 0.4633, "volume": 183876.0}, {"date": "2024-03-13", "close": 0.5075, "volume": 549240.0}, {"date": "2024-03-14", "close": 0.4775, "volume": 580727.0}, {"date": "2024-03-15", "close": 0.5299, "volume": 730895.0}, {"date": "2024-03-18", "close": 0.5191, "volume": 178333.0}, {"date": "2024-03-19", "close": 0.5103, "volume": 180776.0}, {"date": "2024-03-20", "close": 0.5337, "volume": 290621.0}, {"date": "2024-03-21", "close": 0.4816, "volume": 919932.0}, {"date": "2024-03-22", "close": 0.4901, "volume": 131073.0}, {"date": "2024-03-25", "close": 0.468, "volume": 223327.0}, {"date": "2024-03-26", "close": 0.4945, "volume": 382326.0}, {"date": "2024-03-27", "close": 0.535, "volume": 620523.0}, {"date": "2024-03-28", "close": 0.5647, "volume": 708720.0}, {"date": "2024-04-01", "close": 0.6, "volume": 609678.0}, {"date": "2024-04-02", "close": 0.581, "volume": 333933.0}, {"date": "2024-04-03", "close": 0.599, "volume": 588800.0}, {"date": "2024-04-04", "close": 0.574, "volume": 405659.0}, {"date": "2024-04-05", "close": 0.5825, "volume": 405821.0}, {"date": "2024-04-08", "close": 0.583, "volume": 417135.0}, {"date": "2024-04-09", "close": 0.5746, "volume": 383965.0}, {"date": "2024-04-10", "close": 0.57, "volume": 594620.0}, {"date": "2024-04-11", "close": 0.5702, "volume": 226549.0}, {"date": "2024-04-12", "close": 0.5701, "volume": 712888.0}, {"date": "2024-04-15", "close": 0.5614, "volume": 161897.0}, {"date": "2024-04-16", "close": 0.563, "volume": 295829.0}, {"date": "2024-04-17", "close": 0.55, "volume": 334319.0}, {"date": "2024-04-18", "close": 0.55, "volume": 106199.0}, {"date": "2024-04-19", "close": 0.554, "volume": 208900.0}, {"date": "2024-04-22", "close": 0.5066, "volume": 427951.0}, {"date": "2024-04-23", "close": 0.5085, "volume": 238234.0}, {"date": "2024-04-24", "close": 0.5068, "volume": 296496.0}, {"date": "2024-04-25", "close": 0.5548, "volume": 234055.0}, {"date": "2024-04-26", "close": 0.5394, "volume": 92681.0}, {"date": "2024-04-29", "close": 0.546, "volume": 106682.0}, {"date": "2024-04-30", "close": 0.497, "volume": 321818.0}, {"date": "2024-05-01", "close": 0.5004, "volume": 91946.0}, {"date": "2024-05-02", "close": 0.4853, "volume": 282562.0}, {"date": "2024-05-03", "close": 0.4815, "volume": 158367.0}, {"date": "2024-05-06", "close": 0.4861, "volume": 109917.0}, {"date": "2024-05-07", "close": 0.4842, "volume": 225178.0}, {"date": "2024-05-08", "close": 0.4522, "volume": 335261.0}, {"date": "2024-05-09", "close": 0.503, "volume": 381370.0}, {"date": "2024-05-10", "close": 0.5402, "volume": 673993.0}, {"date": "2024-05-13", "close": 0.5268, "volume": 103902.0}, {"date": "2024-05-14", "close": 0.5348, "volume": 181907.0}, {"date": "2024-05-15", "close": 0.545, "volume": 202119.0}, {"date": "2024-05-16", "close": 0.544, "volume": 106713.0}, {"date": "2024-05-17", "close": 0.5661, "volume": 410184.0}, {"date": "2024-05-20", "close": 0.5661, "volume": 340220.0}, {"date": "2024-05-21", "close": 0.5528, "volume": 164776.0}, {"date": "2024-05-22", "close": 0.5372, "volume": 109361.0}, {"date": "2024-05-23", "close": 0.5148, "volume": 390148.0}, {"date": "2024-05-24", "close": 0.5276, "volume": 150844.0}, {"date": "2024-05-28", "close": 0.502, "volume": 207711.0}, {"date": "2024-05-29", "close": 0.51, "volume": 96730.0}, {"date": "2024-05-30", "close": 0.5195, "volume": 122734.0}, {"date": "2024-05-31", "close": 0.5039, "volume": 91485.0}, {"date": "2024-06-03", "close": 0.503, "volume": 124257.0}, {"date": "2024-06-04", "close": 0.4685, "volume": 367094.0}, {"date": "2024-06-05", "close": 0.4724, "volume": 80146.0}, {"date": "2024-06-06", "close": 0.5039, "volume": 270920.0}, {"date": "2024-06-07", "close": 0.473, "volume": 322426.0}, {"date": "2024-06-10", "close": 0.4822, "volume": 275185.0}, {"date": "2024-06-11", "close": 0.4849, "volume": 176708.0}, {"date": "2024-06-12", "close": 0.4998, "volume": 259592.0}, {"date": "2024-06-13", "close": 0.475, "volume": 391506.0}, {"date": "2024-06-14", "close": 0.4687, "volume": 142406.0}, {"date": "2024-06-17", "close": 0.4687, "volume": 183545.0}, {"date": "2024-06-18", "close": 0.4717, "volume": 161087.0}, {"date": "2024-06-20", "close": 0.482, "volume": 76186.0}, {"date": "2024-06-21", "close": 0.4694, "volume": 138421.0}, {"date": "2024-06-24", "close": 0.4714, "volume": 71624.0}, {"date": "2024-06-25", "close": 0.4657, "volume": 222817.0}, {"date": "2024-06-26", "close": 0.4799, "volume": 102437.0}, {"date": "2024-06-27", "close": 0.465, "volume": 127274.0}, {"date": "2024-06-28", "close": 0.46, "volume": 103496.0}, {"date": "2024-07-01", "close": 0.46, "volume": 146795.0}, {"date": "2024-07-02", "close": 0.4601, "volume": 119305.0}, {"date": "2024-07-03", "close": 0.4639, "volume": 281605.0}, {"date": "2024-07-05", "close": 0.4768, "volume": 272389.0}, {"date": "2024-07-08", "close": 0.4751, "volume": 94916.0}, {"date": "2024-07-09", "close": 0.459, "volume": 290025.0}, {"date": "2024-07-10", "close": 0.4672, "volume": 192798.0}, {"date": "2024-07-11", "close": 0.5052, "volume": 399062.0}, {"date": "2024-07-12", "close": 0.5126, "volume": 322437.0}, {"date": "2024-07-15", "close": 0.5087, "volume": 292567.0}, {"date": "2024-07-16", "close": 0.5193, "volume": 294083.0}, {"date": "2024-07-17", "close": 0.557, "volume": 618972.0}, {"date": "2024-07-18", "close": 0.5325, "volume": 273807.0}, {"date": "2024-07-19", "close": 0.525, "volume": 369520.0}, {"date": "2024-07-22", "close": 0.5398, "volume": 352397.0}, {"date": "2024-07-23", "close": 0.551, "volume": 533717.0}, {"date": "2024-07-24", "close": 0.5532, "volume": 659958.0}, {"date": "2024-07-25", "close": 0.533, "volume": 618097.0}, {"date": "2024-07-26", "close": 0.5412, "volume": 94034.0}, {"date": "2024-07-29", "close": 0.5347, "volume": 226920.0}, {"date": "2024-07-30", "close": 0.53, "volume": 117461.0}, {"date": "2024-07-31", "close": 0.545, "volume": 282752.0}, {"date": "2024-08-01", "close": 0.5194, "volume": 193806.0}, {"date": "2024-08-02", "close": 0.4987, "volume": 296839.0}, {"date": "2024-08-05", "close": 0.4987, "volume": 1036341.0}, {"date": "2024-08-06", "close": 0.5024, "volume": 284109.0}, {"date": "2024-08-07", "close": 0.488, "volume": 182541.0}, {"date": "2024-08-08", "close": 0.4839, "volume": 190209.0}, {"date": "2024-08-09", "close": 0.4938, "volume": 46616.0}, {"date": "2024-08-12", "close": 0.5434, "volume": 391852.0}, {"date": "2024-08-13", "close": 0.5348, "volume": 150614.0}, {"date": "2024-08-14", "close": 0.5277, "volume": 39259.0}, {"date": "2024-08-15", "close": 0.53, "volume": 239082.0}, {"date": "2024-08-16", "close": 0.5561, "volume": 297998.0}, {"date": "2024-08-19", "close": 0.6007, "volume": 619716.0}, {"date": "2024-08-20", "close": 0.5846, "volume": 401646.0}, {"date": "2024-08-21", "close": 0.6366, "volume": 563035.0}, {"date": "2024-08-22", "close": 0.635, "volume": 357581.0}, {"date": "2024-08-23", "close": 0.6395, "volume": 302387.0}, {"date": "2024-08-26", "close": 0.6471, "volume": 378981.0}, {"date": "2024-08-27", "close": 0.6569, "volume": 316704.0}, {"date": "2024-08-28", "close": 0.6367, "volume": 307607.0}, {"date": "2024-08-29", "close": 0.621, "volume": 368259.0}, {"date": "2024-08-30", "close": 0.6161, "volume": 121042.0}, {"date": "2024-09-03", "close": 0.5642, "volume": 402859.0}, {"date": "2024-09-04", "close": 0.572, "volume": 201709.0}, {"date": "2024-09-05", "close": 0.554, "volume": 459922.0}, {"date": "2024-09-06", "close": 0.5848, "volume": 599285.0}, {"date": "2024-09-09", "close": 0.6199, "volume": 384385.0}, {"date": "2024-09-10", "close": 0.61, "volume": 117484.0}, {"date": "2024-09-11", "close": 0.6197, "volume": 227333.0}, {"date": "2024-09-12", "close": 0.66, "volume": 676546.0}, {"date": "2024-09-13", "close": 0.707, "volume": 920647.0}, {"date": "2024-09-16", "close": 0.6974, "volume": 346628.0}, {"date": "2024-09-17", "close": 0.6924, "volume": 306188.0}, {"date": "2024-09-18", "close": 0.688, "volume": 395186.0}, {"date": "2024-09-19", "close": 0.6998, "volume": 249098.0}, {"date": "2024-09-20", "close": 0.6928, "volume": 269026.0}, {"date": "2024-09-23", "close": 0.689, "volume": 518953.0}, {"date": "2024-09-24", "close": 0.7051, "volume": 607509.0}, {"date": "2024-09-25", "close": 0.7265, "volume": 416648.0}, {"date": "2024-09-26", "close": 0.7716, "volume": 1644226.0}, {"date": "2024-09-27", "close": 0.7091, "volume": 863955.0}, {"date": "2024-09-30", "close": 0.7763, "volume": 1505799.0}, {"date": "2024-10-01", "close": 0.7841, "volume": 647691.0}, {"date": "2024-10-02", "close": 0.8186, "volume": 559440.0}, {"date": "2024-10-03", "close": 0.7975, "volume": 356803.0}, {"date": "2024-10-04", "close": 0.8101, "volume": 485335.0}, {"date": "2024-10-07", "close": 0.7839, "volume": 539975.0}, {"date": "2024-10-08", "close": 0.7513, "volume": 306733.0}, {"date": "2024-10-09", "close": 0.71, "volume": 611024.0}, {"date": "2024-10-10", "close": 0.735, "volume": 285364.0}, {"date": "2024-10-11", "close": 0.7288, "volume": 388716.0}, {"date": "2024-10-14", "close": 0.7288, "volume": 324817.0}, {"date": "2024-10-15", "close": 0.72, "volume": 262927.0}, {"date": "2024-10-16", "close": 0.7304, "volume": 188312.0}, {"date": "2024-10-17", "close": 0.7447, "volume": 188374.0}, {"date": "2024-10-18", "close": 0.7606, "volume": 621360.0}, {"date": "2024-10-21", "close": 0.7161, "volume": 546132.0}, {"date": "2024-10-22", "close": 0.7274, "volume": 408020.0}, {"date": "2024-10-23", "close": 0.6974, "volume": 380966.0}, {"date": "2024-10-24", "close": 0.6935, "volume": 666146.0}, {"date": "2024-10-25", "close": 0.655, "volume": 350080.0}, {"date": "2024-10-28", "close": 0.66, "volume": 361490.0}, {"date": "2024-10-29", "close": 0.6769, "volume": 145855.0}, {"date": "2024-10-30", "close": 0.674, "volume": 312287.0}, {"date": "2024-10-31", "close": 0.65, "volume": 550255.0}, {"date": "2024-11-01", "close": 0.646, "volume": 490619.0}, {"date": "2024-11-04", "close": 0.6269, "volume": 237887.0}, {"date": "2024-11-05", "close": 0.6301, "volume": 170657.0}, {"date": "2024-11-06", "close": 0.625, "volume": 528621.0}, {"date": "2024-11-07", "close": 0.6241, "volume": 500040.0}, {"date": "2024-11-08", "close": 0.6235, "volume": 259625.0}, {"date": "2024-11-11", "close": 0.5591, "volume": 885287.0}, {"date": "2024-11-12", "close": 0.5483, "volume": 414029.0}, {"date": "2024-11-13", "close": 0.5185, "volume": 869450.0}, {"date": "2024-11-14", "close": 0.535, "volume": 1613724.0}, {"date": "2024-11-15", "close": 0.5221, "volume": 649818.0}, {"date": "2024-11-18", "close": 0.5594, "volume": 337512.0}, {"date": "2024-11-19", "close": 0.574, "volume": 171626.0}, {"date": "2024-11-20", "close": 0.573, "volume": 415402.0}, {"date": "2024-11-21", "close": 0.587, "volume": 419336.0}, {"date": "2024-11-22", "close": 0.605, "volume": 1014331.0}, {"date": "2024-11-25", "close": 0.5991, "volume": 862645.0}, {"date": "2024-11-26", "close": 0.5959, "volume": 283770.0}, {"date": "2024-11-27", "close": 0.6101, "volume": 208484.0}, {"date": "2024-11-29", "close": 0.61, "volume": 467986.0}, {"date": "2024-12-02", "close": 0.5839, "volume": 392411.0}, {"date": "2024-12-03", "close": 0.5971, "volume": 203940.0}, {"date": "2024-12-04", "close": 0.5901, "volume": 146277.0}, {"date": "2024-12-05", "close": 0.58, "volume": 139897.0}, {"date": "2024-12-06", "close": 0.5876, "volume": 291857.0}, {"date": "2024-12-09", "close": 0.6045, "volume": 1044787.0}, {"date": "2024-12-10", "close": 0.5899, "volume": 365805.0}, {"date": "2024-12-11", "close": 0.5711, "volume": 415144.0}, {"date": "2024-12-12", "close": 0.545, "volume": 273408.0}, {"date": "2024-12-13", "close": 0.5537, "volume": 220546.0}, {"date": "2024-12-16", "close": 0.53, "volume": 504619.0}, {"date": "2024-12-17", "close": 0.52, "volume": 274089.0}, {"date": "2024-12-18", "close": 0.545, "volume": 1093407.0}, {"date": "2024-12-19", "close": 0.5463, "volume": 392686.0}, {"date": "2024-12-20", "close": 0.5742, "volume": 349249.0}, {"date": "2024-12-23", "close": 0.5729, "volume": 374691.0}, {"date": "2024-12-24", "close": 0.58, "volume": 163939.0}, {"date": "2024-12-26", "close": 0.58, "volume": 108366.0}, {"date": "2024-12-27", "close": 0.56, "volume": 414783.0}, {"date": "2024-12-30", "close": 0.5433, "volume": 578250.0}, {"date": "2024-12-31", "close": 0.558, "volume": 85707.0}, {"date": "2025-01-02", "close": 0.5754, "volume": 166295.0}, {"date": "2025-01-03", "close": 0.5578, "volume": 106990.0}, {"date": "2025-01-06", "close": 0.555, "volume": 107774.0}, {"date": "2025-01-07", "close": 0.5644, "volume": 121232.0}, {"date": "2025-01-08", "close": 0.56, "volume": 116628.0}, {"date": "2025-01-10", "close": 0.56, "volume": 280922.0}, {"date": "2025-01-13", "close": 0.5648, "volume": 122094.0}, {"date": "2025-01-14", "close": 0.5699, "volume": 104904.0}, {"date": "2025-01-15", "close": 0.574, "volume": 67770.0}, {"date": "2025-01-16", "close": 0.56, "volume": 154407.0}, {"date": "2025-01-17", "close": 0.5667, "volume": 61726.0}, {"date": "2025-01-21", "close": 0.5895, "volume": 385523.0}, {"date": "2025-01-22", "close": 0.5988, "volume": 628870.0}, {"date": "2025-01-23", "close": 0.6083, "volume": 188253.0}, {"date": "2025-01-24", "close": 0.615, "volume": 207894.0}, {"date": "2025-01-27", "close": 0.6089, "volume": 231394.0}, {"date": "2025-01-28", "close": 0.6177, "volume": 166512.0}, {"date": "2025-01-29", "close": 0.604, "volume": 130643.0}, {"date": "2025-01-30", "close": 0.6586, "volume": 561006.0}, {"date": "2025-01-31", "close": 0.64, "volume": 621113.0}, {"date": "2025-02-03", "close": 0.6327, "volume": 280417.0}, {"date": "2025-02-04", "close": 0.6426, "volume": 200121.0}, {"date": "2025-02-05", "close": 0.6898, "volume": 588345.0}, {"date": "2025-02-06", "close": 0.685, "volume": 245635.0}, {"date": "2025-02-07", "close": 0.65, "volume": 650573.0}, {"date": "2025-02-10", "close": 0.6739, "volume": 149261.0}, {"date": "2025-02-11", "close": 0.66, "volume": 205548.0}, {"date": "2025-02-12", "close": 0.6769, "volume": 260915.0}, {"date": "2025-02-13", "close": 0.6899, "volume": 290706.0}, {"date": "2025-02-14", "close": 0.6659, "volume": 249196.0}, {"date": "2025-02-18", "close": 0.6492, "volume": 314540.0}, {"date": "2025-02-19", "close": 0.6307, "volume": 73270.0}, {"date": "2025-02-20", "close": 0.6207, "volume": 292530.0}, {"date": "2025-02-21", "close": 0.628, "volume": 281125.0}, {"date": "2025-02-24", "close": 0.6179, "volume": 202420.0}, {"date": "2025-02-25", "close": 0.6124, "volume": 304865.0}, {"date": "2025-02-26", "close": 0.6301, "volume": 293730.0}, {"date": "2025-02-27", "close": 0.6276, "volume": 262619.0}, {"date": "2025-02-28", "close": 0.625, "volume": 477932.0}, {"date": "2025-03-03", "close": 0.6938, "volume": 1711281.0}, {"date": "2025-03-04", "close": 0.72, "volume": 1628780.0}, {"date": "2025-03-05", "close": 0.7494, "volume": 711401.0}, {"date": "2025-03-06", "close": 0.7452, "volume": 667841.0}, {"date": "2025-03-07", "close": 0.728, "volume": 385762.0}, {"date": "2025-03-10", "close": 0.67, "volume": 566013.0}, {"date": "2025-03-11", "close": 0.75, "volume": 560116.0}, {"date": "2025-03-12", "close": 0.7528, "volume": 312434.0}, {"date": "2025-03-13", "close": 0.7572, "volume": 703726.0}, {"date": "2025-03-14", "close": 0.7303, "volume": 631597.0}, {"date": "2025-03-17", "close": 0.7622, "volume": 372462.0}, {"date": "2025-03-18", "close": 0.78, "volume": 617674.0}, {"date": "2025-03-19", "close": 0.7893, "volume": 217937.0}, {"date": "2025-03-20", "close": 0.76, "volume": 346074.0}, {"date": "2025-03-21", "close": 0.7569, "volume": 408447.0}, {"date": "2025-03-24", "close": 0.75, "volume": 368946.0}, {"date": "2025-03-25", "close": 0.759, "volume": 225898.0}, {"date": "2025-03-26", "close": 0.76, "volume": 199635.0}, {"date": "2025-03-27", "close": 0.7627, "volume": 413939.0}, {"date": "2025-03-28", "close": 0.7637, "volume": 385602.0}, {"date": "2025-03-31", "close": 0.828, "volume": 1377641.0}, {"date": "2025-04-01", "close": 0.8014, "volume": 952440.0}, {"date": "2025-04-02", "close": 0.79, "volume": 306189.0}, {"date": "2025-04-03", "close": 0.789, "volume": 860025.0}, {"date": "2025-04-04", "close": 0.7047, "volume": 1596038.0}, {"date": "2025-04-07", "close": 0.6766, "volume": 504012.0}, {"date": "2025-04-08", "close": 0.6918, "volume": 352460.0}, {"date": "2025-04-09", "close": 0.7337, "volume": 489051.0}, {"date": "2025-04-10", "close": 0.781, "volume": 885004.0}, {"date": "2025-04-11", "close": 0.78, "volume": 743677.0}, {"date": "2025-04-14", "close": 0.8, "volume": 365614.0}, {"date": "2025-04-15", "close": 0.798, "volume": 327650.0}, {"date": "2025-04-16", "close": 0.81, "volume": 1172047.0}, {"date": "2025-04-17", "close": 0.78, "volume": 484409.0}, {"date": "2025-04-21", "close": 0.8761, "volume": 1654624.0}, {"date": "2025-04-22", "close": 0.9492, "volume": 2823271.0}, {"date": "2025-04-23", "close": 0.9473, "volume": 995380.0}, {"date": "2025-04-24", "close": 1.01, "volume": 937532.0}, {"date": "2025-04-25", "close": 0.9677, "volume": 690156.0}, {"date": "2025-04-28", "close": 1.0, "volume": 818431.0}, {"date": "2025-04-29", "close": 1.03, "volume": 591012.0}, {"date": "2025-04-30", "close": 0.9866, "volume": 789104.0}, {"date": "2025-05-01", "close": 0.9, "volume": 923588.0}, {"date": "2025-05-02", "close": 0.9021, "volume": 556304.0}, {"date": "2025-05-05", "close": 0.9699, "volume": 371188.0}, {"date": "2025-05-06", "close": 0.98, "volume": 644593.0}, {"date": "2025-05-07", "close": 1.04, "volume": 889569.0}, {"date": "2025-05-08", "close": 1.02, "volume": 1212107.0}, {"date": "2025-05-09", "close": 1.03, "volume": 848820.0}, {"date": "2025-05-12", "close": 0.9556, "volume": 1230685.0}, {"date": "2025-05-13", "close": 0.9646, "volume": 531720.0}, {"date": "2025-05-14", "close": 0.9327, "volume": 388363.0}, {"date": "2025-05-15", "close": 0.96, "volume": 304581.0}, {"date": "2025-05-16", "close": 0.961, "volume": 250356.0}, {"date": "2025-05-19", "close": 1.05, "volume": 949169.0}, {"date": "2025-05-20", "close": 1.22, "volume": 2523332.0}, {"date": "2025-05-21", "close": 1.25, "volume": 1547939.0}, {"date": "2025-05-22", "close": 1.22, "volume": 828085.0}, {"date": "2025-05-23", "close": 1.23, "volume": 902061.0}, {"date": "2025-05-27", "close": 1.22, "volume": 775352.0}, {"date": "2025-05-28", "close": 1.22, "volume": 446426.0}, {"date": "2025-05-29", "close": 1.15, "volume": 995057.0}, {"date": "2025-05-30", "close": 1.18, "volume": 449971.0}, {"date": "2025-06-02", "close": 1.23, "volume": 1139945.0}, {"date": "2025-06-03", "close": 1.16, "volume": 1191497.0}, {"date": "2025-06-04", "close": 0.981, "volume": 5736837.0}, {"date": "2025-06-05", "close": 1.0, "volume": 1529549.0}, {"date": "2025-06-06", "close": 0.9628, "volume": 1139344.0}, {"date": "2025-06-09", "close": 1.01, "volume": 828248.0}, {"date": "2025-06-10", "close": 0.98, "volume": 652486.0}, {"date": "2025-06-11", "close": 0.9802, "volume": 295090.0}, {"date": "2025-06-12", "close": 0.9993, "volume": 460519.0}, {"date": "2025-06-13", "close": 1.0, "volume": 448563.0}, {"date": "2025-06-16", "close": 1.02, "volume": 601398.0}, {"date": "2025-06-17", "close": 1.02, "volume": 326730.0}, {"date": "2025-06-18", "close": 0.993, "volume": 646838.0}, {"date": "2025-06-20", "close": 0.9945, "volume": 487338.0}, {"date": "2025-06-23", "close": 1.02, "volume": 413592.0}, {"date": "2025-06-24", "close": 1.05, "volume": 857663.0}, {"date": "2025-06-25", "close": 1.03, "volume": 216609.0}, {"date": "2025-06-26", "close": 1.02, "volume": 267921.0}, {"date": "2025-06-27", "close": 0.99, "volume": 699919.0}, {"date": "2025-06-30", "close": 0.99, "volume": 391287.0}, {"date": "2025-07-01", "close": 0.99, "volume": 306859.0}, {"date": "2025-07-02", "close": 0.999, "volume": 377723.0}, {"date": "2025-07-03", "close": 0.9964, "volume": 251584.0}, {"date": "2025-07-07", "close": 1.01, "volume": 286918.0}, {"date": "2025-07-08", "close": 0.9831, "volume": 377986.0}, {"date": "2025-07-09", "close": 0.9859, "volume": 349756.0}, {"date": "2025-07-10", "close": 1.01, "volume": 406157.0}, {"date": "2025-07-11", "close": 1.02, "volume": 468417.0}, {"date": "2025-07-14", "close": 0.9988, "volume": 350243.0}, {"date": "2025-07-15", "close": 0.99, "volume": 702898.0}, {"date": "2025-07-16", "close": 0.99, "volume": 340497.0}, {"date": "2025-07-17", "close": 0.9626, "volume": 421484.0}, {"date": "2025-07-18", "close": 0.9323, "volume": 441175.0}, {"date": "2025-07-21", "close": 0.981, "volume": 727778.0}, {"date": "2025-07-22", "close": 0.9901, "volume": 290345.0}, {"date": "2025-07-23", "close": 0.9838, "volume": 231833.0}, {"date": "2025-07-24", "close": 0.9499, "volume": 737854.0}, {"date": "2025-07-25", "close": 0.9453, "volume": 345383.0}, {"date": "2025-07-28", "close": 0.938, "volume": 527264.0}, {"date": "2025-07-29", "close": 0.98, "volume": 687307.0}, {"date": "2025-07-30", "close": 0.9203, "volume": 777928.0}, {"date": "2025-07-31", "close": 0.925, "volume": 370501.0}, {"date": "2025-08-01", "close": 0.9674, "volume": 356697.0}, {"date": "2025-08-04", "close": 0.9674, "volume": 401273.0}, {"date": "2025-08-05", "close": 0.99, "volume": 396329.0}, {"date": "2025-08-06", "close": 0.9963, "volume": 450725.0}, {"date": "2025-08-07", "close": 0.9901, "volume": 644597.0}, {"date": "2025-08-08", "close": 1.03, "volume": 1548282.0}, {"date": "2025-08-11", "close": 1.05, "volume": 778035.0}, {"date": "2025-08-12", "close": 1.06, "volume": 906680.0}, {"date": "2025-08-13", "close": 1.1, "volume": 1096002.0}, {"date": "2025-08-14", "close": 1.24, "volume": 2483109.0}, {"date": "2025-08-15", "close": 1.25, "volume": 1209511.0}, {"date": "2025-08-18", "close": 1.18, "volume": 787337.0}, {"date": "2025-08-19", "close": 1.1, "volume": 798768.0}, {"date": "2025-08-20", "close": 1.16, "volume": 459443.0}, {"date": "2025-08-21", "close": 1.18, "volume": 545865.0}, {"date": "2025-08-22", "close": 1.14, "volume": 996314.0}, {"date": "2025-08-25", "close": 1.1, "volume": 1063274.0}, {"date": "2025-08-26", "close": 1.13, "volume": 847687.0}, {"date": "2025-08-27", "close": 1.15, "volume": 638571.0}, {"date": "2025-08-28", "close": 1.15, "volume": 484029.0}, {"date": "2025-08-29", "close": 1.23, "volume": 1160726.0}, {"date": "2025-09-02", "close": 1.38, "volume": 2296066.0}, {"date": "2025-09-03", "close": 1.36, "volume": 1719713.0}, {"date": "2025-09-04", "close": 1.34, "volume": 813452.0}, {"date": "2025-09-05", "close": 1.37, "volume": 1528576.0}, {"date": "2025-09-08", "close": 1.41, "volume": 1028047.0}, {"date": "2025-09-09", "close": 1.43, "volume": 950708.0}, {"date": "2025-09-10", "close": 1.56, "volume": 1036706.0}, {"date": "2025-09-11", "close": 1.59, "volume": 1300702.0}, {"date": "2025-09-12", "close": 1.83, "volume": 2843246.0}, {"date": "2025-09-15", "close": 2.17, "volume": 8805014.0}, {"date": "2025-09-16", "close": 2.1, "volume": 3354772.0}, {"date": "2025-09-17", "close": 2.04, "volume": 2316281.0}, {"date": "2025-09-18", "close": 2.14, "volume": 1143737.0}, {"date": "2025-09-19", "close": 2.25, "volume": 2887832.0}, {"date": "2025-09-22", "close": 2.15, "volume": 4407271.0}, {"date": "2025-09-23", "close": 2.07, "volume": 1999154.0}, {"date": "2025-09-24", "close": 2.0, "volume": 1799270.0}, {"date": "2025-09-25", "close": 2.02, "volume": 1193060.0}, {"date": "2025-09-26", "close": 2.08, "volume": 1876690.0}, {"date": "2025-09-29", "close": 2.19, "volume": 2336950.0}, {"date": "2025-09-30", "close": 2.13, "volume": 1041200.0}, {"date": "2025-10-01", "close": 2.17, "volume": 1406235.0}, {"date": "2025-10-02", "close": 2.15, "volume": 2030145.0}, {"date": "2025-10-03", "close": 2.16, "volume": 1530575.0}, {"date": "2025-10-06", "close": 2.2, "volume": 2534762.0}, {"date": "2025-10-07", "close": 2.2, "volume": 1295249.0}, {"date": "2025-10-08", "close": 2.33, "volume": 4445370.0}, {"date": "2025-10-09", "close": 2.08, "volume": 4204632.0}, {"date": "2025-10-10", "close": 2.06, "volume": 2135187.0}, {"date": "2025-10-13", "close": 2.2, "volume": 2295363.0}, {"date": "2025-10-14", "close": 2.17, "volume": 2213067.0}, {"date": "2025-10-15", "close": 2.23, "volume": 2570929.0}, {"date": "2025-10-16", "close": 2.17, "volume": 3220333.0}, {"date": "2025-10-17", "close": 1.98, "volume": 3029211.0}, {"date": "2025-10-20", "close": 1.96, "volume": 2977575.0}, {"date": "2025-10-21", "close": 1.8, "volume": 3168133.0}, {"date": "2025-10-22", "close": 1.78, "volume": 1567734.0}, {"date": "2025-10-23", "close": 1.73, "volume": 1441929.0}, {"date": "2025-10-24", "close": 1.74, "volume": 1202259.0}, {"date": "2025-10-27", "close": 1.69, "volume": 1698861.0}, {"date": "2025-10-28", "close": 1.7, "volume": 1524979.0}, {"date": "2025-10-29", "close": 1.68, "volume": 807484.0}, {"date": "2025-10-30", "close": 1.69, "volume": 601725.0}, {"date": "2025-10-31", "close": 1.67, "volume": 642441.0}, {"date": "2025-11-03", "close": 1.61, "volume": 968645.0}, {"date": "2025-11-04", "close": 1.55, "volume": 1501681.0}, {"date": "2025-11-05", "close": 1.53, "volume": 1482730.0}, {"date": "2025-11-06", "close": 1.61, "volume": 1056147.0}, {"date": "2025-11-07", "close": 1.65, "volume": 663243.0}, {"date": "2025-11-10", "close": 1.77, "volume": 1686377.0}, {"date": "2025-11-11", "close": 1.75, "volume": 1127864.0}, {"date": "2025-11-12", "close": 1.7, "volume": 4070631.0}, {"date": "2025-11-13", "close": 1.83, "volume": 2123971.0}, {"date": "2025-11-14", "close": 1.77, "volume": 1349718.0}, {"date": "2025-11-17", "close": 1.73, "volume": 967337.0}, {"date": "2025-11-18", "close": 1.74, "volume": 537727.0}, {"date": "2025-11-19", "close": 1.82, "volume": 1362040.0}, {"date": "2025-11-20", "close": 1.69, "volume": 1120981.0}, {"date": "2025-11-21", "close": 1.61, "volume": 876200.0}, {"date": "2025-11-24", "close": 1.7, "volume": 593110.0}, {"date": "2025-11-25", "close": 1.7, "volume": 724574.0}, {"date": "2025-11-26", "close": 1.87, "volume": 1070478.0}, {"date": "2025-11-28", "close": 1.97, "volume": 1218285.0}, {"date": "2025-12-01", "close": 1.97, "volume": 1174299.0}, {"date": "2025-12-02", "close": 1.96, "volume": 789461.0}, {"date": "2025-12-03", "close": 1.99, "volume": 851591.0}, {"date": "2025-12-04", "close": 1.94, "volume": 681708.0}, {"date": "2025-12-05", "close": 1.93, "volume": 1368576.0}, {"date": "2025-12-08", "close": 1.82, "volume": 1252941.0}, {"date": "2025-12-09", "close": 1.93, "volume": 1047117.0}, {"date": "2025-12-10", "close": 1.98, "volume": 1462768.0}, {"date": "2025-12-11", "close": 2.27, "volume": 3713683.0}, {"date": "2025-12-12", "close": 2.36, "volume": 3468012.0}, {"date": "2025-12-15", "close": 2.18, "volume": 1820403.0}, {"date": "2025-12-16", "close": 2.15, "volume": 1061102.0}, {"date": "2025-12-17", "close": 2.09, "volume": 1836582.0}, {"date": "2025-12-18", "close": 2.18, "volume": 2076421.0}, {"date": "2025-12-19", "close": 2.1, "volume": 3041514.0}, {"date": "2025-12-22", "close": 2.24, "volume": 3430295.0}, {"date": "2025-12-23", "close": 2.18, "volume": 2445583.0}, {"date": "2025-12-24", "close": 2.09, "volume": 1212625.0}, {"date": "2025-12-26", "close": 2.09, "volume": 975688.0}, {"date": "2025-12-29", "close": 1.93, "volume": 2058040.0}, {"date": "2025-12-30", "close": 1.92, "volume": 1067425.0}, {"date": "2025-12-31", "close": 1.97, "volume": 1883738.0}, {"date": "2026-01-02", "close": 1.81, "volume": 1760424.0}, {"date": "2026-01-05", "close": 2.0, "volume": 1760079.0}, {"date": "2026-01-06", "close": 2.11, "volume": 1347460.0}, {"date": "2026-01-07", "close": 2.04, "volume": 927098.0}, {"date": "2026-01-08", "close": 2.04, "volume": 1021736.0}, {"date": "2026-01-09", "close": 2.03, "volume": 1119669.0}, {"date": "2026-01-12", "close": 2.11, "volume": 1332188.0}, {"date": "2026-01-13", "close": 2.13, "volume": 2253143.0}, {"date": "2026-01-14", "close": 2.15, "volume": 2333856.0}, {"date": "2026-01-15", "close": 2.19, "volume": 1522279.0}, {"date": "2026-01-16", "close": 2.22, "volume": 1352458.0}, {"date": "2026-01-20", "close": 2.27, "volume": 1520473.0}, {"date": "2026-01-21", "close": 2.25, "volume": 2164364.0}, {"date": "2026-01-22", "close": 2.58, "volume": 3145385.0}, {"date": "2026-01-23", "close": 2.88, "volume": 3673050.0}, {"date": "2026-01-26", "close": 2.74, "volume": 4929573.0}, {"date": "2026-01-27", "close": 2.97, "volume": 2009100.0}, {"date": "2026-01-28", "close": 2.95, "volume": 2834479.0}, {"date": "2026-01-29", "close": 2.76, "volume": 2836476.0}, {"date": "2026-01-30", "close": 2.23, "volume": 5041001.0}, {"date": "2026-02-02", "close": 2.21, "volume": 1798364.0}, {"date": "2026-02-03", "close": 2.63, "volume": 3916979.0}, {"date": "2026-02-04", "close": 2.49, "volume": 2336714.0}, {"date": "2026-02-05", "close": 2.21, "volume": 1733588.0}, {"date": "2026-02-06", "close": 2.37, "volume": 1558244.0}, {"date": "2026-02-09", "close": 2.72, "volume": 1812891.0}, {"date": "2026-02-10", "close": 2.93, "volume": 2244396.0}, {"date": "2026-02-11", "close": 3.05, "volume": 2398373.0}, {"date": "2026-02-12", "close": 2.63, "volume": 2935152.0}, {"date": "2026-02-13", "close": 2.73, "volume": 1536476.0}, {"date": "2026-02-17", "close": 2.52, "volume": 2190728.0}, {"date": "2026-02-18", "close": 2.56, "volume": 1011028.0}, {"date": "2026-02-19", "close": 2.66, "volume": 881495.0}, {"date": "2026-02-20", "close": 2.71, "volume": 1031342.0}, {"date": "2026-02-23", "close": 2.96, "volume": 1933414.0}, {"date": "2026-02-24", "close": 2.86, "volume": 1747130.0}, {"date": "2026-02-25", "close": 2.83, "volume": 1275028.0}, {"date": "2026-02-26", "close": 2.9, "volume": 3091333.0}, {"date": "2026-02-27", "close": 2.8, "volume": 1857069.0}, {"date": "2026-03-02", "close": 2.81, "volume": 1568213.0}, {"date": "2026-03-03", "close": 2.55, "volume": 1949395.0}, {"date": "2026-03-04", "close": 2.59, "volume": 753076.0}, {"date": "2026-03-05", "close": 2.44, "volume": 1296625.0}, {"date": "2026-03-06", "close": 2.41, "volume": 1312219.0}, {"date": "2026-03-09", "close": 2.36, "volume": 1911200.0}, {"date": "2026-03-10", "close": 2.46, "volume": 1596403.0}, {"date": "2026-03-11", "close": 2.37, "volume": 1343192.0}, {"date": "2026-03-12", "close": 2.06, "volume": 3306597.0}, {"date": "2026-03-13", "close": 2.07, "volume": 2187577.0}, {"date": "2026-03-16", "close": 2.04, "volume": 3590867.0}, {"date": "2026-03-17", "close": 2.08, "volume": 1694018.0}, {"date": "2026-03-18", "close": 1.97, "volume": 4232625.0}, {"date": "2026-03-19", "close": 1.84, "volume": 3041339.0}, {"date": "2026-03-20", "close": 1.79, "volume": 1979068.0}, {"date": "2026-03-23", "close": 1.87, "volume": 2500817.0}, {"date": "2026-03-24", "close": 1.94, "volume": 2027427.0}, {"date": "2026-03-25", "close": 2.02, "volume": 3087070.0}, {"date": "2026-03-26", "close": 1.84, "volume": 3037134.0}, {"date": "2026-03-27", "close": 1.8, "volume": 1202393.0}, {"date": "2026-03-30", "close": 1.76, "volume": 1384025.0}, {"date": "2026-03-31", "close": 1.96, "volume": 1584114.0}, {"date": "2026-04-01", "close": 2.06, "volume": 1156618.0}, {"date": "2026-04-02", "close": 2.04, "volume": 767074.0}, {"date": "2026-04-06", "close": 2.04, "volume": 546175.0}, {"date": "2026-04-07", "close": 2.0, "volume": 1535827.0}, {"date": "2026-04-08", "close": 1.96, "volume": 1821625.0}, {"date": "2026-04-09", "close": 2.01, "volume": 1202410.0}, {"date": "2026-04-10", "close": 2.0, "volume": 889626.0}, {"date": "2026-04-13", "close": 2.03, "volume": 935642.0}, {"date": "2026-04-14", "close": 2.11, "volume": 1044415.0}, {"date": "2026-04-15", "close": 2.09, "volume": 776433.0}, {"date": "2026-04-16", "close": 2.16, "volume": 1001524.0}, {"date": "2026-04-17", "close": 2.24, "volume": 1212688.0}, {"date": "2026-04-20", "close": 2.17, "volume": 1254844.0}, {"date": "2026-04-21", "close": 2.07, "volume": 1728859.0}, {"date": "2026-04-22", "close": 2.18, "volume": 1495454.0}, {"date": "2026-04-23", "close": 2.16, "volume": 2324495.0}, {"date": "2026-04-24", "close": 2.23, "volume": 830076.0}, {"date": "2026-04-27", "close": 2.2, "volume": 786332.0}, {"date": "2026-04-28", "close": 2.12, "volume": 1150503.0}, {"date": "2026-04-29", "close": 2.04, "volume": 890439.0}, {"date": "2026-04-30", "close": 2.16, "volume": 891208.0}, {"date": "2026-05-01", "close": 2.05, "volume": 1061458.0}, {"date": "2026-05-04", "close": 2.1, "volume": 1225421.0}, {"date": "2026-05-05", "close": 2.11, "volume": 717958.0}, {"date": "2026-05-06", "close": 2.25, "volume": 972228.0}, {"date": "2026-05-07", "close": 2.25, "volume": 1658678.0}, {"date": "2026-05-08", "close": 2.25, "volume": 1077654.0}, {"date": "2026-05-11", "close": 2.37, "volume": 1072231.0}, {"date": "2026-05-12", "close": 2.39, "volume": 1290471.0}, {"date": "2026-05-13", "close": 2.31, "volume": 608466.0}, {"date": "2026-05-14", "close": 2.29, "volume": 715071.0}, {"date": "2026-05-15", "close": 2.17, "volume": 1214498.0}, {"date": "2026-05-18", "close": 2.17, "volume": 1272691.0}, {"date": "2026-05-19", "close": 2.11, "volume": 1426766.0}, {"date": "2026-05-20", "close": 2.21, "volume": 1405340.0}, {"date": "2026-05-21", "close": 2.21, "volume": 857399.0}, {"date": "2026-05-22", "close": 2.24, "volume": 2041708.0}, {"date": "2026-05-26", "close": 2.27, "volume": 1153022.0}, {"date": "2026-05-27", "close": 2.25, "volume": 1048941.0}, {"date": "2026-05-28", "close": 2.32, "volume": 1118020.0}, {"date": "2026-05-29", "close": 2.41, "volume": 1324052.0}, {"date": "2026-06-01", "close": 2.37, "volume": 1483446.0}, {"date": "2026-06-02", "close": 2.39, "volume": 1036486.0}, {"date": "2026-06-03", "close": 2.27, "volume": 2206080.0}, {"date": "2026-06-04", "close": 2.36, "volume": 1174344.0}, {"date": "2026-06-05", "close": 2.17, "volume": 3515232.0}, {"date": "2026-06-08", "close": 2.2, "volume": 1778458.0}, {"date": "2026-06-09", "close": 2.17, "volume": 1948390.0}, {"date": "2026-06-10", "close": 2.11, "volume": 2233338.0}, {"date": "2026-06-11", "close": 2.2, "volume": 3349310.0}, {"date": "2026-06-12", "close": 2.34, "volume": 2260409.0}, {"date": "2026-06-15", "close": 2.49, "volume": 1749401.0}, {"date": "2026-06-16", "close": 2.52, "volume": 3280270.0}, {"date": "2026-06-17", "close": 2.38, "volume": 1706783.0}, {"date": "2026-06-18", "close": 2.39, "volume": 2370999.0}, {"date": "2026-06-22", "close": 2.3, "volume": 1228300.0}, {"date": "2026-06-23", "close": 2.08, "volume": 2451551.0}, {"date": "2026-06-24", "close": 1.92, "volume": 2326271.0}, {"date": "2026-06-25", "close": 1.88, "volume": 1723507.0}, {"date": "2026-06-26", "close": 2.05, "volume": 26340450.0}, {"date": "2026-06-29", "close": 1.88, "volume": 2818317.0}, {"date": "2026-06-30", "close": 1.91, "volume": 1325579.0}, {"date": "2026-07-01", "close": 1.86, "volume": 2163122.0}, {"date": "2026-07-02", "close": 1.83, "volume": 2069888.0}, {"date": "2026-07-06", "close": 1.84, "volume": 1962405.0}, {"date": "2026-07-07", "close": 1.84, "volume": 2852026.0}, {"date": "2026-07-08", "close": 1.69, "volume": 3619913.0}, {"date": "2026-07-09", "close": 1.78, "volume": 1022067.0}, {"date": "2026-07-10", "close": 1.72, "volume": 990936.0}, {"date": "2026-07-13", "close": 1.66, "volume": 2759846.0}, {"date": "2026-07-14", "close": 1.68, "volume": 802295.0}, {"date": "2026-07-15", "close": 1.65, "volume": 1559604.0}, {"date": "2026-07-16", "close": 1.55, "volume": 3345051.0}, {"date": "2026-07-17", "close": 1.54, "volume": 1847252.0}, {"date": "2026-07-20", "close": 1.56, "volume": 655425.0}, {"date": "2026-07-21", "close": 1.68, "volume": 820265.0}, {"date": "2026-07-22", "close": 1.74, "volume": 879383.0}, {"date": "2026-07-23", "close": 1.71, "volume": 920093.0}, {"date": "2026-07-24", "close": 1.73, "volume": 918651.0}], "refreshing": true}