{"ticker": "VZLA", "overview": {"name": "Vizsla Silver Corp. Common Shares", "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": "VZLA", "has_prices": true, "as_of": "2026-10-08", "last": 3.47, "prev_close": 3.42, "change": 0.050000000000000266, "change_pct": 0.014619883040935752, "session_volume": 3584466.0, "vwap_5": 3.5102293111023313, "vwap_20": 3.812777877044985, "vwap_60": 4.061486852431589, "vwap_250": 3.754963910463464, "high_52w": 9.26, "low_52w": 2.96, "avg_volume_20": 4550008.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-003539", "src": "13DG", "ticker": "VZLA", "cik": "1796073", "company": "Vizsla Silver Corp.", "company_raw": "Vizsla Silver Corp.", "who": "Sprott Inc.", "who_key": "SPROTT INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SPROTT INC. moves to a 4.9% passive stake in VZLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1512920/0000919574-26-003539-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-003539", "src": "13DG", "ticker": "VZLA", "cik": "1796073", "company": "Vizsla Silver Corp.", "company_raw": "Vizsla Silver Corp.", "who": "Sprott Inc.", "who_key": "SPROTT INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SPROTT INC. moves to a 4.9% passive stake in VZLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1512920/0000919574-26-003539-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Vizsla Silver Corp. Common Shares", "new_value": "Vizsla Silver Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001796073", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001796073", "applied": 1, "detected_at": "2026-10-28T17:06:22.396651"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VZLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-20", "close": 1.9753, "volume": 29441.0}, {"date": "2021-09-21", "close": 1.921, "volume": 44278.0}, {"date": "2021-09-22", "close": 1.9813, "volume": 107203.0}, {"date": "2021-09-23", "close": 1.928, "volume": 135551.0}, {"date": "2021-09-24", "close": 1.7958, "volume": 119670.0}, {"date": "2021-09-27", "close": 1.8405, "volume": 101033.0}, {"date": "2021-09-28", "close": 1.7601, "volume": 61425.0}, {"date": "2021-09-29", "close": 1.6489, "volume": 82238.0}, {"date": "2021-09-30", "close": 1.6494, "volume": 99154.0}, {"date": "2021-10-01", "close": 1.8103, "volume": 47182.0}, {"date": "2021-10-04", "close": 1.7657, "volume": 59509.0}, {"date": "2021-10-05", "close": 1.8163, "volume": 72331.0}, {"date": "2021-10-06", "close": 1.8204, "volume": 21388.0}, {"date": "2021-10-07", "close": 1.763, "volume": 21825.0}, {"date": "2021-10-08", "close": 1.7671, "volume": 15911.0}, {"date": "2021-10-11", "close": 1.75, "volume": 25340.0}, {"date": "2021-10-12", "close": 1.7766, "volume": 53887.0}, {"date": "2021-10-13", "close": 2.0209, "volume": 45650.0}, {"date": "2021-10-14", "close": 1.9916, "volume": 81671.0}, {"date": "2021-10-15", "close": 1.9612, "volume": 219189.0}, {"date": "2021-10-18", "close": 1.9662, "volume": 32392.0}, {"date": "2021-10-19", "close": 2.102, "volume": 49043.0}, {"date": "2021-10-20", "close": 2.2328, "volume": 626047.0}, {"date": "2021-10-21", "close": 2.273, "volume": 91574.0}, {"date": "2021-10-22", "close": 2.3333, "volume": 569916.0}, {"date": "2021-10-25", "close": 2.4037, "volume": 420315.0}, {"date": "2021-10-26", "close": 2.2629, "volume": 122663.0}, {"date": "2021-10-27", "close": 2.1724, "volume": 105787.0}, {"date": "2021-10-28", "close": 2.1221, "volume": 37211.0}, {"date": "2021-10-29", "close": 2.0854, "volume": 31429.0}, {"date": "2021-11-01", "close": 2.2608, "volume": 63539.0}, {"date": "2021-11-02", "close": 2.2529, "volume": 59460.0}, {"date": "2021-11-03", "close": 2.283, "volume": 34527.0}, {"date": "2021-11-04", "close": 2.3534, "volume": 91400.0}, {"date": "2021-11-05", "close": 2.6149, "volume": 230470.0}, {"date": "2021-11-08", "close": 2.6351, "volume": 203353.0}, {"date": "2021-11-09", "close": 2.6351, "volume": 101146.0}, {"date": "2021-11-10", "close": 2.6149, "volume": 111636.0}, {"date": "2021-11-11", "close": 2.5737, "volume": 91499.0}, {"date": "2021-11-12", "close": 2.6149, "volume": 62766.0}, {"date": "2021-11-15", "close": 2.6956, "volume": 77020.0}, {"date": "2021-11-16", "close": 2.6853, "volume": 27258.0}, {"date": "2021-11-17", "close": 2.7456, "volume": 77686.0}, {"date": "2021-11-18", "close": 2.6964, "volume": 25450.0}, {"date": "2021-11-19", "close": 2.6653, "volume": 42695.0}, {"date": "2021-11-22", "close": 2.6361, "volume": 75668.0}, {"date": "2021-11-23", "close": 2.6858, "volume": 98757.0}, {"date": "2021-11-24", "close": 2.6853, "volume": 114044.0}, {"date": "2021-11-26", "close": 2.444, "volume": 64831.0}, {"date": "2021-11-29", "close": 2.3937, "volume": 75412.0}, {"date": "2021-11-30", "close": 2.3032, "volume": 19460.0}, {"date": "2021-12-01", "close": 2.1624, "volume": 40550.0}, {"date": "2021-12-02", "close": 2.1322, "volume": 104094.0}, {"date": "2021-12-03", "close": 2.0618, "volume": 165228.0}, {"date": "2021-12-06", "close": 2.1216, "volume": 60386.0}, {"date": "2021-12-07", "close": 2.273, "volume": 59027.0}, {"date": "2021-12-08", "close": 2.283, "volume": 80305.0}, {"date": "2021-12-09", "close": 2.1774, "volume": 12880.0}, {"date": "2021-12-10", "close": 2.1724, "volume": 33013.0}, {"date": "2021-12-13", "close": 2.0819, "volume": 65852.0}, {"date": "2021-12-14", "close": 2.0216, "volume": 69705.0}, {"date": "2021-12-15", "close": 2.1204, "volume": 57993.0}, {"date": "2021-12-16", "close": 2.2629, "volume": 54539.0}, {"date": "2021-12-17", "close": 2.3132, "volume": 52370.0}, {"date": "2021-12-20", "close": 2.238, "volume": 39254.0}, {"date": "2021-12-21", "close": 2.2328, "volume": 42679.0}, {"date": "2021-12-22", "close": 2.3434, "volume": 53994.0}, {"date": "2021-12-23", "close": 2.3399, "volume": 57072.0}, {"date": "2021-12-27", "close": 2.361, "volume": 8056.0}, {"date": "2021-12-28", "close": 2.3399, "volume": 12314.0}, {"date": "2021-12-29", "close": 2.2629, "volume": 69262.0}, {"date": "2021-12-30", "close": 2.3937, "volume": 32141.0}, {"date": "2021-12-31", "close": 2.3585, "volume": 49773.0}, {"date": "2022-01-03", "close": 2.3585, "volume": 23731.0}, {"date": "2022-01-04", "close": 2.3836, "volume": 32190.0}, {"date": "2022-01-05", "close": 2.1724, "volume": 131053.0}, {"date": "2022-01-06", "close": 2.1523, "volume": 131897.0}, {"date": "2022-01-07", "close": 2.1322, "volume": 86280.0}, {"date": "2022-01-10", "close": 2.1269, "volume": 19044.0}, {"date": "2022-01-11", "close": 2.1523, "volume": 40428.0}, {"date": "2022-01-12", "close": 2.1953, "volume": 39947.0}, {"date": "2022-01-13", "close": 2.2006, "volume": 56780.0}, {"date": "2022-01-14", "close": 2.1523, "volume": 10879.0}, {"date": "2022-01-18", "close": 2.1954, "volume": 60987.0}, {"date": "2022-01-19", "close": 2.454, "volume": 119968.0}, {"date": "2022-01-20", "close": 2.3836, "volume": 44550.0}, {"date": "2022-01-21", "close": 2.2954, "volume": 19070.0}, {"date": "2022-01-24", "close": 2.1624, "volume": 140194.0}, {"date": "2022-01-25", "close": 2.2177, "volume": 58539.0}, {"date": "2022-01-26", "close": 2.0819, "volume": 34415.0}, {"date": "2022-01-27", "close": 1.9578, "volume": 67024.0}, {"date": "2022-01-28", "close": 1.8707, "volume": 53418.0}, {"date": "2022-01-31", "close": 1.921, "volume": 49980.0}, {"date": "2022-02-01", "close": 1.931, "volume": 50380.0}, {"date": "2022-02-02", "close": 1.9057, "volume": 41078.0}, {"date": "2022-02-03", "close": 1.8405, "volume": 33381.0}, {"date": "2022-02-04", "close": 1.8404, "volume": 67866.0}, {"date": "2022-02-07", "close": 1.8908, "volume": 249884.0}, {"date": "2022-02-08", "close": 2.0316, "volume": 185224.0}, {"date": "2022-02-09", "close": 1.9411, "volume": 49044.0}, {"date": "2022-02-10", "close": 1.8744, "volume": 84243.0}, {"date": "2022-02-11", "close": 2.0417, "volume": 137277.0}, {"date": "2022-02-14", "close": 2.0618, "volume": 83986.0}, {"date": "2022-02-15", "close": 1.921, "volume": 51953.0}, {"date": "2022-02-16", "close": 2.1121, "volume": 188297.0}, {"date": "2022-02-17", "close": 2.0417, "volume": 72374.0}, {"date": "2022-02-18", "close": 1.9009, "volume": 127843.0}, {"date": "2022-02-22", "close": 1.931, "volume": 67498.0}, {"date": "2022-02-23", "close": 2.0819, "volume": 96628.0}, {"date": "2022-02-24", "close": 2.0618, "volume": 69406.0}, {"date": "2022-02-25", "close": 2.1322, "volume": 72438.0}, {"date": "2022-02-28", "close": 2.1825, "volume": 100653.0}, {"date": "2022-03-01", "close": 2.1825, "volume": null}, {"date": "2022-03-02", "close": 1.9009, "volume": 294453.0}, {"date": "2022-03-03", "close": 1.8305, "volume": 217924.0}, {"date": "2022-03-04", "close": 1.9813, "volume": 126289.0}, {"date": "2022-03-07", "close": 2.0115, "volume": 430968.0}, {"date": "2022-03-08", "close": 2.1121, "volume": 183353.0}, {"date": "2022-03-09", "close": 2.0115, "volume": 125466.0}, {"date": "2022-03-10", "close": 2.1221, "volume": 284249.0}, {"date": "2022-03-11", "close": 2.2126, "volume": 127117.0}, {"date": "2022-03-14", "close": 2.0316, "volume": 102924.0}, {"date": "2022-03-15", "close": 2.0417, "volume": 90204.0}, {"date": "2022-03-16", "close": 2.0216, "volume": 111706.0}, {"date": "2022-03-17", "close": 2.1624, "volume": 116907.0}, {"date": "2022-03-18", "close": 2.0927, "volume": 95168.0}, {"date": "2022-03-21", "close": 2.0618, "volume": 70020.0}, {"date": "2022-03-22", "close": 2.1624, "volume": 227687.0}, {"date": "2022-03-23", "close": 2.1925, "volume": 79975.0}, {"date": "2022-03-24", "close": 2.1422, "volume": 102465.0}, {"date": "2022-03-25", "close": 2.1121, "volume": 62287.0}, {"date": "2022-03-28", "close": 2.0316, "volume": 49789.0}, {"date": "2022-03-29", "close": 2.0618, "volume": 159317.0}, {"date": "2022-03-30", "close": 1.9411, "volume": 377129.0}, {"date": "2022-03-31", "close": 2.0216, "volume": 89684.0}, {"date": "2022-04-01", "close": 1.9964, "volume": 164409.0}, {"date": "2022-04-04", "close": 2.0216, "volume": 64763.0}, {"date": "2022-04-05", "close": 1.931, "volume": 166844.0}, {"date": "2022-04-06", "close": 1.8606, "volume": 171885.0}, {"date": "2022-04-07", "close": 1.931, "volume": 61127.0}, {"date": "2022-04-08", "close": 1.8807, "volume": 145313.0}, {"date": "2022-04-11", "close": 1.9009, "volume": 163903.0}, {"date": "2022-04-12", "close": 1.8707, "volume": 135468.0}, {"date": "2022-04-13", "close": 1.921, "volume": 261393.0}, {"date": "2022-04-14", "close": 1.9009, "volume": 407303.0}, {"date": "2022-04-18", "close": 1.9109, "volume": 201887.0}, {"date": "2022-04-19", "close": 1.921, "volume": 298393.0}, {"date": "2022-04-20", "close": 1.9612, "volume": 127874.0}, {"date": "2022-04-21", "close": 1.8807, "volume": 147946.0}, {"date": "2022-04-22", "close": 1.8204, "volume": 204405.0}, {"date": "2022-04-25", "close": 1.7701, "volume": 133564.0}, {"date": "2022-04-26", "close": 1.7198, "volume": 144794.0}, {"date": "2022-04-27", "close": 1.6997, "volume": 115158.0}, {"date": "2022-04-28", "close": 1.8405, "volume": 172663.0}, {"date": "2022-04-29", "close": 1.6997, "volume": 350771.0}, {"date": "2022-05-02", "close": 1.6494, "volume": 153360.0}, {"date": "2022-05-03", "close": 1.6595, "volume": 167633.0}, {"date": "2022-05-04", "close": 1.7601, "volume": 119211.0}, {"date": "2022-05-05", "close": 1.6595, "volume": 145742.0}, {"date": "2022-05-06", "close": 1.6897, "volume": 174867.0}, {"date": "2022-05-09", "close": 1.4583, "volume": 360533.0}, {"date": "2022-05-10", "close": 1.2974, "volume": 298138.0}, {"date": "2022-05-11", "close": 1.2672, "volume": 158888.0}, {"date": "2022-05-12", "close": 1.1767, "volume": 185469.0}, {"date": "2022-05-13", "close": 1.3578, "volume": 261715.0}, {"date": "2022-05-16", "close": 1.3578, "volume": 42131.0}, {"date": "2022-05-17", "close": 1.3779, "volume": 188074.0}, {"date": "2022-05-18", "close": 1.3578, "volume": 46266.0}, {"date": "2022-05-19", "close": 1.4684, "volume": 74154.0}, {"date": "2022-05-20", "close": 1.4382, "volume": 65187.0}, {"date": "2022-05-23", "close": 1.4382, "volume": 62319.0}, {"date": "2022-05-24", "close": 1.398, "volume": 108049.0}, {"date": "2022-05-25", "close": 1.398, "volume": 98981.0}, {"date": "2022-05-26", "close": 1.3376, "volume": 129097.0}, {"date": "2022-05-27", "close": 1.3477, "volume": 91646.0}, {"date": "2022-05-31", "close": 1.408, "volume": 64132.0}, {"date": "2022-06-01", "close": 1.3728, "volume": 58318.0}, {"date": "2022-06-02", "close": 1.5136, "volume": 136598.0}, {"date": "2022-06-03", "close": 1.4951, "volume": 54414.0}, {"date": "2022-06-06", "close": 1.5086, "volume": 17967.0}, {"date": "2022-06-07", "close": 1.4634, "volume": 77684.0}, {"date": "2022-06-08", "close": 1.4634, "volume": 24269.0}, {"date": "2022-06-09", "close": 1.3477, "volume": 101574.0}, {"date": "2022-06-10", "close": 1.4583, "volume": 180231.0}, {"date": "2022-06-13", "close": 1.3175, "volume": 106389.0}, {"date": "2022-06-14", "close": 1.2974, "volume": 67124.0}, {"date": "2022-06-15", "close": 1.2874, "volume": 110389.0}, {"date": "2022-06-16", "close": 1.2471, "volume": 153466.0}, {"date": "2022-06-17", "close": 1.217, "volume": 75220.0}, {"date": "2022-06-21", "close": 1.2522, "volume": 139304.0}, {"date": "2022-06-22", "close": 1.1918, "volume": 156976.0}, {"date": "2022-06-23", "close": 1.0761, "volume": 233732.0}, {"date": "2022-06-24", "close": 1.0912, "volume": 149962.0}, {"date": "2022-06-27", "close": 1.1063, "volume": 66322.0}, {"date": "2022-06-28", "close": 1.0862, "volume": 73099.0}, {"date": "2022-06-29", "close": 1.0158, "volume": 210841.0}, {"date": "2022-06-30", "close": 1.0676, "volume": 139863.0}, {"date": "2022-07-01", "close": 1.0676, "volume": 69815.0}, {"date": "2022-07-05", "close": 1.0359, "volume": 123375.0}, {"date": "2022-07-06", "close": 1.0057, "volume": 211047.0}, {"date": "2022-07-07", "close": 1.0236, "volume": 58368.0}, {"date": "2022-07-08", "close": 1.0055, "volume": 59232.0}, {"date": "2022-07-11", "close": 0.9401, "volume": 134993.0}, {"date": "2022-07-12", "close": 0.9364, "volume": 61651.0}, {"date": "2022-07-13", "close": 1.0183, "volume": 118563.0}, {"date": "2022-07-14", "close": 0.9454, "volume": 114584.0}, {"date": "2022-07-15", "close": 0.9756, "volume": 85956.0}, {"date": "2022-07-18", "close": 0.9605, "volume": 144770.0}, {"date": "2022-07-19", "close": 0.9958, "volume": 120735.0}, {"date": "2022-07-20", "close": 0.9685, "volume": 160882.0}, {"date": "2022-07-21", "close": 1.0056, "volume": 65109.0}, {"date": "2022-07-22", "close": 0.9856, "volume": 114439.0}, {"date": "2022-07-25", "close": 0.9991, "volume": 78257.0}, {"date": "2022-07-26", "close": 1.0108, "volume": 18154.0}, {"date": "2022-07-27", "close": 1.1114, "volume": 46995.0}, {"date": "2022-07-28", "close": 1.2069, "volume": 162989.0}, {"date": "2022-07-29", "close": 1.2572, "volume": 89414.0}, {"date": "2022-08-01", "close": 1.2572, "volume": 73189.0}, {"date": "2022-08-02", "close": 1.2672, "volume": 64943.0}, {"date": "2022-08-03", "close": 1.2773, "volume": 39398.0}, {"date": "2022-08-04", "close": 1.217, "volume": 63387.0}, {"date": "2022-08-05", "close": 1.1767, "volume": 109363.0}, {"date": "2022-08-08", "close": 1.217, "volume": 126878.0}, {"date": "2022-08-09", "close": 1.2069, "volume": 80973.0}, {"date": "2022-08-10", "close": 1.3175, "volume": 191348.0}, {"date": "2022-08-11", "close": 1.2773, "volume": 64041.0}, {"date": "2022-08-12", "close": 1.3779, "volume": 176199.0}, {"date": "2022-08-15", "close": 1.3175, "volume": 63791.0}, {"date": "2022-08-16", "close": 1.2572, "volume": 111351.0}, {"date": "2022-08-17", "close": 1.227, "volume": 83623.0}, {"date": "2022-08-18", "close": 1.2371, "volume": 48406.0}, {"date": "2022-08-19", "close": 1.1466, "volume": 140460.0}, {"date": "2022-08-22", "close": 1.1062, "volume": 83166.0}, {"date": "2022-08-23", "close": 1.1667, "volume": 162976.0}, {"date": "2022-08-24", "close": 1.1768, "volume": 86244.0}, {"date": "2022-08-25", "close": 1.2019, "volume": 123357.0}, {"date": "2022-08-26", "close": 1.1465, "volume": 73656.0}, {"date": "2022-08-29", "close": 1.1365, "volume": 59623.0}, {"date": "2022-08-30", "close": 1.1466, "volume": 75174.0}, {"date": "2022-08-31", "close": 1.1566, "volume": 24967.0}, {"date": "2022-09-01", "close": 1.1365, "volume": 65517.0}, {"date": "2022-09-02", "close": 1.1767, "volume": 27211.0}, {"date": "2022-09-06", "close": 1.1918, "volume": 101729.0}, {"date": "2022-09-07", "close": 1.3075, "volume": 109248.0}, {"date": "2022-09-08", "close": 1.3779, "volume": 103876.0}, {"date": "2022-09-09", "close": 1.3678, "volume": 70349.0}, {"date": "2022-09-12", "close": 1.4986, "volume": 258539.0}, {"date": "2022-09-13", "close": 1.3678, "volume": 218755.0}, {"date": "2022-09-14", "close": 1.3276, "volume": 127473.0}, {"date": "2022-09-15", "close": 1.1968, "volume": 101898.0}, {"date": "2022-09-16", "close": 1.2974, "volume": 103797.0}, {"date": "2022-09-19", "close": 1.2672, "volume": 72985.0}, {"date": "2022-09-20", "close": 1.1767, "volume": 82851.0}, {"date": "2022-09-21", "close": 1.1667, "volume": 147041.0}, {"date": "2022-09-22", "close": 1.1264, "volume": 136593.0}, {"date": "2022-09-23", "close": 1.0862, "volume": 276390.0}, {"date": "2022-09-26", "close": 1.0245, "volume": 168575.0}, {"date": "2022-09-27", "close": 1.0862, "volume": 163253.0}, {"date": "2022-09-28", "close": 1.1667, "volume": 126861.0}, {"date": "2022-09-29", "close": 1.1365, "volume": 31893.0}, {"date": "2022-09-30", "close": 1.1566, "volume": 175029.0}, {"date": "2022-10-03", "close": 1.2069, "volume": 256758.0}, {"date": "2022-10-04", "close": 1.3578, "volume": 271896.0}, {"date": "2022-10-05", "close": 1.3075, "volume": 118169.0}, {"date": "2022-10-06", "close": 1.2874, "volume": 88041.0}, {"date": "2022-10-07", "close": 1.2773, "volume": 34851.0}, {"date": "2022-10-10", "close": 1.2773, "volume": 53848.0}, {"date": "2022-10-11", "close": 1.2069, "volume": 136640.0}, {"date": "2022-10-12", "close": 1.2471, "volume": 113155.0}, {"date": "2022-10-13", "close": 1.217, "volume": 76857.0}, {"date": "2022-10-14", "close": 1.217, "volume": 97929.0}, {"date": "2022-10-17", "close": 1.2069, "volume": 55366.0}, {"date": "2022-10-18", "close": 1.1868, "volume": 139917.0}, {"date": "2022-10-19", "close": 1.1164, "volume": 189501.0}, {"date": "2022-10-20", "close": 1.1667, "volume": 64502.0}, {"date": "2022-10-21", "close": 1.1767, "volume": 47284.0}, {"date": "2022-10-24", "close": 1.1063, "volume": 77995.0}, {"date": "2022-10-25", "close": 1.1667, "volume": 57265.0}, {"date": "2022-10-26", "close": 1.1968, "volume": 151745.0}, {"date": "2022-10-27", "close": 1.2069, "volume": 78138.0}, {"date": "2022-10-28", "close": 1.1566, "volume": 49304.0}, {"date": "2022-10-31", "close": 1.1667, "volume": 84271.0}, {"date": "2022-11-01", "close": 1.1868, "volume": 185033.0}, {"date": "2022-11-02", "close": 1.164, "volume": 164892.0}, {"date": "2022-11-03", "close": 1.1466, "volume": 41913.0}, {"date": "2022-11-04", "close": 1.1717, "volume": 125293.0}, {"date": "2022-11-07", "close": 1.1767, "volume": 113200.0}, {"date": "2022-11-08", "close": 1.1315, "volume": 526589.0}, {"date": "2022-11-09", "close": 1.0661, "volume": 151990.0}, {"date": "2022-11-10", "close": 1.1566, "volume": 73938.0}, {"date": "2022-11-11", "close": 1.1767, "volume": 91647.0}, {"date": "2022-11-14", "close": 1.1365, "volume": 158478.0}, {"date": "2022-11-15", "close": 1.1114, "volume": 145895.0}, {"date": "2022-11-16", "close": 1.0963, "volume": 210057.0}, {"date": "2022-11-17", "close": 1.1214, "volume": 138369.0}, {"date": "2022-11-18", "close": 1.1667, "volume": 79018.0}, {"date": "2022-11-21", "close": 1.1415, "volume": 121933.0}, {"date": "2022-11-22", "close": 1.1565, "volume": 283639.0}, {"date": "2022-11-23", "close": 1.0461, "volume": 318221.0}, {"date": "2022-11-25", "close": 1.0661, "volume": 101099.0}, {"date": "2022-11-28", "close": 1.0359, "volume": 102694.0}, {"date": "2022-11-29", "close": 1.0359, "volume": 103487.0}, {"date": "2022-11-30", "close": 1.1063, "volume": 150681.0}, {"date": "2022-12-01", "close": 1.2008, "volume": 377007.0}, {"date": "2022-12-02", "close": 1.1767, "volume": 242508.0}, {"date": "2022-12-05", "close": 1.1264, "volume": 110731.0}, {"date": "2022-12-06", "close": 1.1063, "volume": 90646.0}, {"date": "2022-12-07", "close": 1.0963, "volume": 74223.0}, {"date": "2022-12-08", "close": 1.0963, "volume": 51520.0}, {"date": "2022-12-09", "close": 1.0661, "volume": 152533.0}, {"date": "2022-12-12", "close": 1.0862, "volume": 68389.0}, {"date": "2022-12-13", "close": 1.0963, "volume": 85298.0}, {"date": "2022-12-14", "close": 1.155, "volume": 189476.0}, {"date": "2022-12-15", "close": 1.1063, "volume": 155033.0}, {"date": "2022-12-16", "close": 1.1264, "volume": 138055.0}, {"date": "2022-12-19", "close": 1.1264, "volume": 163603.0}, {"date": "2022-12-20", "close": 1.1868, "volume": 181313.0}, {"date": "2022-12-21", "close": 1.1968, "volume": 107962.0}, {"date": "2022-12-22", "close": 1.1968, "volume": 107411.0}, {"date": "2022-12-23", "close": 1.1869, "volume": 88979.0}, {"date": "2022-12-27", "close": 1.1869, "volume": 66313.0}, {"date": "2022-12-28", "close": 1.1868, "volume": 59338.0}, {"date": "2022-12-29", "close": 1.1868, "volume": 112322.0}, {"date": "2022-12-30", "close": 1.1566, "volume": 83913.0}, {"date": "2023-01-03", "close": 1.1767, "volume": 46012.0}, {"date": "2023-01-04", "close": 1.2471, "volume": 202733.0}, {"date": "2023-01-05", "close": 1.1566, "volume": 90471.0}, {"date": "2023-01-06", "close": 1.217, "volume": 162098.0}, {"date": "2023-01-09", "close": 1.2069, "volume": 184775.0}, {"date": "2023-01-10", "close": 1.1868, "volume": 121880.0}, {"date": "2023-01-11", "close": 1.1968, "volume": 145899.0}, {"date": "2023-01-12", "close": 1.227, "volume": 123675.0}, {"date": "2023-01-13", "close": 1.3376, "volume": 259723.0}, {"date": "2023-01-17", "close": 1.3175, "volume": 230463.0}, {"date": "2023-01-18", "close": 1.2471, "volume": 154717.0}, {"date": "2023-01-19", "close": 1.2773, "volume": 183079.0}, {"date": "2023-01-20", "close": 1.3376, "volume": 133918.0}, {"date": "2023-01-23", "close": 1.3276, "volume": 136728.0}, {"date": "2023-01-24", "close": 1.3276, "volume": 415606.0}, {"date": "2023-01-25", "close": 1.3477, "volume": 316087.0}, {"date": "2023-01-26", "close": 1.3276, "volume": 120392.0}, {"date": "2023-01-27", "close": 1.2773, "volume": 308934.0}, {"date": "2023-01-30", "close": 1.2371, "volume": 214129.0}, {"date": "2023-01-31", "close": 1.217, "volume": 164584.0}, {"date": "2023-02-01", "close": 1.2572, "volume": 216351.0}, {"date": "2023-02-02", "close": 1.227, "volume": 138338.0}, {"date": "2023-02-03", "close": 1.2069, "volume": 257565.0}, {"date": "2023-02-06", "close": 1.2069, "volume": 279975.0}, {"date": "2023-02-07", "close": 1.2371, "volume": 127885.0}, {"date": "2023-02-08", "close": 1.217, "volume": 138615.0}, {"date": "2023-02-09", "close": 1.217, "volume": 265901.0}, {"date": "2023-02-10", "close": 1.227, "volume": 109987.0}, {"date": "2023-02-13", "close": 1.2672, "volume": 309277.0}, {"date": "2023-02-14", "close": 1.2371, "volume": 191497.0}, {"date": "2023-02-15", "close": 1.2572, "volume": 65985.0}, {"date": "2023-02-16", "close": 1.217, "volume": 363681.0}, {"date": "2023-02-17", "close": 1.2471, "volume": 280588.0}, {"date": "2023-02-21", "close": 1.2371, "volume": 319128.0}, {"date": "2023-02-22", "close": 1.2572, "volume": 165911.0}, {"date": "2023-02-23", "close": 1.2773, "volume": 118286.0}, {"date": "2023-02-24", "close": 1.2471, "volume": 161326.0}, {"date": "2023-02-27", "close": 1.2622, "volume": 184214.0}, {"date": "2023-02-28", "close": 1.3276, "volume": 130191.0}, {"date": "2023-03-01", "close": 1.3376, "volume": 252897.0}, {"date": "2023-03-02", "close": 1.3075, "volume": 77502.0}, {"date": "2023-03-03", "close": 1.3376, "volume": 131261.0}, {"date": "2023-03-06", "close": 1.2874, "volume": 146920.0}, {"date": "2023-03-07", "close": 1.2572, "volume": 110602.0}, {"date": "2023-03-08", "close": 1.2672, "volume": 143247.0}, {"date": "2023-03-09", "close": 1.2069, "volume": 206900.0}, {"date": "2023-03-10", "close": 1.217, "volume": 115584.0}, {"date": "2023-03-13", "close": 1.3276, "volume": 246040.0}, {"date": "2023-03-14", "close": 1.3376, "volume": 178004.0}, {"date": "2023-03-15", "close": 1.2974, "volume": 238033.0}, {"date": "2023-03-16", "close": 1.408, "volume": 485230.0}, {"date": "2023-03-17", "close": 1.4986, "volume": 800391.0}, {"date": "2023-03-20", "close": 1.4382, "volume": 334162.0}, {"date": "2023-03-21", "close": 1.3578, "volume": 369707.0}, {"date": "2023-03-22", "close": 1.4382, "volume": 233999.0}, {"date": "2023-03-23", "close": 1.4986, "volume": 208962.0}, {"date": "2023-03-24", "close": 1.4483, "volume": 111624.0}, {"date": "2023-03-27", "close": 1.4181, "volume": 95183.0}, {"date": "2023-03-28", "close": 1.4684, "volume": 205352.0}, {"date": "2023-03-29", "close": 1.5287, "volume": 184941.0}, {"date": "2023-03-30", "close": 1.5589, "volume": 290586.0}, {"date": "2023-03-31", "close": 1.5287, "volume": 303443.0}, {"date": "2023-04-03", "close": 1.579, "volume": 235399.0}, {"date": "2023-04-04", "close": 1.5489, "volume": 326922.0}, {"date": "2023-04-05", "close": 1.5489, "volume": 213551.0}, {"date": "2023-04-06", "close": 1.579, "volume": 164813.0}, {"date": "2023-04-10", "close": 1.579, "volume": 146628.0}, {"date": "2023-04-11", "close": 1.5589, "volume": 340923.0}, {"date": "2023-04-12", "close": 1.5891, "volume": 122827.0}, {"date": "2023-04-13", "close": 1.6394, "volume": 428531.0}, {"date": "2023-04-14", "close": 1.6293, "volume": 449513.0}, {"date": "2023-04-17", "close": 1.6092, "volume": 189892.0}, {"date": "2023-04-18", "close": 1.569, "volume": 464800.0}, {"date": "2023-04-19", "close": 1.5287, "volume": 208239.0}, {"date": "2023-04-20", "close": 1.4282, "volume": 376167.0}, {"date": "2023-04-21", "close": 1.4784, "volume": 172047.0}, {"date": "2023-04-24", "close": 1.408, "volume": 182029.0}, {"date": "2023-04-25", "close": 1.3578, "volume": 323018.0}, {"date": "2023-04-26", "close": 1.408, "volume": 150797.0}, {"date": "2023-04-27", "close": 1.398, "volume": 111974.0}, {"date": "2023-04-28", "close": 1.4483, "volume": 174792.0}, {"date": "2023-05-01", "close": 1.398, "volume": 189067.0}, {"date": "2023-05-02", "close": 1.4784, "volume": 268764.0}, {"date": "2023-05-03", "close": 1.4483, "volume": 233302.0}, {"date": "2023-05-04", "close": 1.4885, "volume": 118767.0}, {"date": "2023-05-05", "close": 1.4885, "volume": 166877.0}, {"date": "2023-05-08", "close": 1.4684, "volume": 157546.0}, {"date": "2023-05-09", "close": 1.4483, "volume": 160946.0}, {"date": "2023-05-10", "close": 1.4583, "volume": 109348.0}, {"date": "2023-05-11", "close": 1.3879, "volume": 70535.0}, {"date": "2023-05-12", "close": 1.3175, "volume": 191128.0}, {"date": "2023-05-15", "close": 1.3075, "volume": 166370.0}, {"date": "2023-05-16", "close": 1.2572, "volume": 234537.0}, {"date": "2023-05-17", "close": 1.2371, "volume": 171962.0}, {"date": "2023-05-18", "close": 1.2069, "volume": 257990.0}, {"date": "2023-05-19", "close": 1.2672, "volume": 152885.0}, {"date": "2023-05-22", "close": 1.2773, "volume": 61830.0}, {"date": "2023-05-23", "close": 1.227, "volume": 88331.0}, {"date": "2023-05-24", "close": 1.2471, "volume": 62910.0}, {"date": "2023-05-25", "close": 1.2371, "volume": 72846.0}, {"date": "2023-05-26", "close": 1.2672, "volume": 109106.0}, {"date": "2023-05-30", "close": 1.2069, "volume": 385615.0}, {"date": "2023-05-31", "close": 1.2371, "volume": 167653.0}, {"date": "2023-06-01", "close": 1.3376, "volume": 119358.0}, {"date": "2023-06-02", "close": 1.3678, "volume": 120549.0}, {"date": "2023-06-05", "close": 1.2672, "volume": 159161.0}, {"date": "2023-06-06", "close": 1.2572, "volume": 137391.0}, {"date": "2023-06-07", "close": 1.2471, "volume": 171971.0}, {"date": "2023-06-08", "close": 1.1968, "volume": 132692.0}, {"date": "2023-06-09", "close": 1.1968, "volume": 95394.0}, {"date": "2023-06-12", "close": 1.1868, "volume": 113038.0}, {"date": "2023-06-13", "close": 1.1968, "volume": 117667.0}, {"date": "2023-06-14", "close": 1.1365, "volume": 296813.0}, {"date": "2023-06-15", "close": 1.1063, "volume": 228271.0}, {"date": "2023-06-16", "close": 1.1365, "volume": 377277.0}, {"date": "2023-06-20", "close": 1.1968, "volume": 128605.0}, {"date": "2023-06-21", "close": 1.217, "volume": 197812.0}, {"date": "2023-06-22", "close": 1.1868, "volume": 171528.0}, {"date": "2023-06-23", "close": 1.1676, "volume": 77139.0}, {"date": "2023-06-26", "close": 1.1968, "volume": 157776.0}, {"date": "2023-06-27", "close": 1.1868, "volume": 93505.0}, {"date": "2023-06-28", "close": 1.1767, "volume": 160329.0}, {"date": "2023-06-29", "close": 1.1868, "volume": 198558.0}, {"date": "2023-06-30", "close": 1.227, "volume": 226430.0}, {"date": "2023-07-03", "close": 1.227, "volume": 40655.0}, {"date": "2023-07-05", "close": 1.2019, "volume": 79340.0}, {"date": "2023-07-06", "close": 1.1667, "volume": 130154.0}, {"date": "2023-07-07", "close": 1.1667, "volume": 99633.0}, {"date": "2023-07-10", "close": 1.1767, "volume": 79020.0}, {"date": "2023-07-11", "close": 1.1667, "volume": 84067.0}, {"date": "2023-07-12", "close": 1.2371, "volume": 234364.0}, {"date": "2023-07-13", "close": 1.2572, "volume": 188540.0}, {"date": "2023-07-14", "close": 1.2371, "volume": 199631.0}, {"date": "2023-07-17", "close": 1.1868, "volume": 209142.0}, {"date": "2023-07-18", "close": 1.2069, "volume": 363200.0}, {"date": "2023-07-19", "close": 1.1667, "volume": 168050.0}, {"date": "2023-07-20", "close": 1.1667, "volume": 82077.0}, {"date": "2023-07-21", "close": 1.1466, "volume": 62652.0}, {"date": "2023-07-24", "close": 1.1566, "volume": 90919.0}, {"date": "2023-07-25", "close": 1.1868, "volume": 86510.0}, {"date": "2023-07-26", "close": 1.1667, "volume": 98912.0}, {"date": "2023-07-27", "close": 1.1365, "volume": 97852.0}, {"date": "2023-07-28", "close": 1.1365, "volume": 84911.0}, {"date": "2023-07-31", "close": 1.1566, "volume": 160198.0}, {"date": "2023-08-01", "close": 1.1164, "volume": 160503.0}, {"date": "2023-08-02", "close": 1.1063, "volume": 220453.0}, {"date": "2023-08-03", "close": 1.0963, "volume": 123110.0}, {"date": "2023-08-04", "close": 1.0963, "volume": 190303.0}, {"date": "2023-08-07", "close": 1.0963, "volume": 57783.0}, {"date": "2023-08-08", "close": 1.056, "volume": 211919.0}, {"date": "2023-08-09", "close": 1.0359, "volume": 229803.0}, {"date": "2023-08-10", "close": 1.0259, "volume": 207437.0}, {"date": "2023-08-11", "close": 1.0259, "volume": 112990.0}, {"date": "2023-08-14", "close": 1.0057, "volume": 122159.0}, {"date": "2023-08-15", "close": 0.995, "volume": 205189.0}, {"date": "2023-08-16", "close": 0.9605, "volume": 237370.0}, {"date": "2023-08-17", "close": 0.9819, "volume": 84688.0}, {"date": "2023-08-18", "close": 0.9856, "volume": 182760.0}, {"date": "2023-08-21", "close": 0.9842, "volume": 103319.0}, {"date": "2023-08-22", "close": 0.9555, "volume": 95556.0}, {"date": "2023-08-23", "close": 0.9816, "volume": 115660.0}, {"date": "2023-08-24", "close": 0.9907, "volume": 87581.0}, {"date": "2023-08-25", "close": 0.9895, "volume": 90523.0}, {"date": "2023-08-28", "close": 1.0007, "volume": 181247.0}, {"date": "2023-08-29", "close": 1.056, "volume": 194746.0}, {"date": "2023-08-30", "close": 1.0862, "volume": 116246.0}, {"date": "2023-08-31", "close": 1.0862, "volume": 80193.0}, {"date": "2023-09-01", "close": 1.0611, "volume": 69227.0}, {"date": "2023-09-05", "close": 1.0359, "volume": 91548.0}, {"date": "2023-09-06", "close": 1.0069, "volume": 73768.0}, {"date": "2023-09-07", "close": 0.9971, "volume": 79616.0}, {"date": "2023-09-08", "close": 1.0057, "volume": 112019.0}, {"date": "2023-09-11", "close": 1.1164, "volume": 118587.0}, {"date": "2023-09-12", "close": 1.1013, "volume": 238776.0}, {"date": "2023-09-13", "close": 1.1566, "volume": 139171.0}, {"date": "2023-09-14", "close": 1.2874, "volume": 399642.0}, {"date": "2023-09-15", "close": 1.2471, "volume": 469861.0}, {"date": "2023-09-18", "close": 1.1968, "volume": 116000.0}, {"date": "2023-09-19", "close": 1.1466, "volume": 62756.0}, {"date": "2023-09-20", "close": 1.1264, "volume": 142303.0}, {"date": "2023-09-21", "close": 1.1013, "volume": 52429.0}, {"date": "2023-09-22", "close": 1.1063, "volume": 65778.0}, {"date": "2023-09-25", "close": 1.0761, "volume": 103097.0}, {"date": "2023-09-26", "close": 1.046, "volume": 52228.0}, {"date": "2023-09-27", "close": 1.0208, "volume": 135955.0}, {"date": "2023-09-28", "close": 1.0359, "volume": 36358.0}, {"date": "2023-09-29", "close": 1.0421, "volume": 38899.0}, {"date": "2023-10-02", "close": 1.0409, "volume": 56985.0}, {"date": "2023-10-03", "close": 1.0057, "volume": 125054.0}, {"date": "2023-10-04", "close": 1.0158, "volume": 101557.0}, {"date": "2023-10-05", "close": 1.0068, "volume": 47158.0}, {"date": "2023-10-06", "close": 1.0108, "volume": 62969.0}, {"date": "2023-10-09", "close": 1.056, "volume": 84829.0}, {"date": "2023-10-10", "close": 1.0259, "volume": 26977.0}, {"date": "2023-10-11", "close": 1.0259, "volume": 69127.0}, {"date": "2023-10-12", "close": 0.9856, "volume": 186717.0}, {"date": "2023-10-13", "close": 1.0259, "volume": 132560.0}, {"date": "2023-10-16", "close": 1.046, "volume": 144608.0}, {"date": "2023-10-17", "close": 1.1264, "volume": 201751.0}, {"date": "2023-10-18", "close": 1.0761, "volume": 120739.0}, {"date": "2023-10-19", "close": 1.0661, "volume": 60243.0}, {"date": "2023-10-20", "close": 1.0409, "volume": 132035.0}, {"date": "2023-10-23", "close": 0.9957, "volume": 109045.0}, {"date": "2023-10-24", "close": 0.9756, "volume": 266673.0}, {"date": "2023-10-25", "close": 1.0259, "volume": 95899.0}, {"date": "2023-10-26", "close": 1.1062, "volume": 145766.0}, {"date": "2023-10-27", "close": 1.1063, "volume": 173827.0}, {"date": "2023-10-30", "close": 1.0963, "volume": 143321.0}, {"date": "2023-10-31", "close": 1.0309, "volume": 276018.0}, {"date": "2023-11-01", "close": 1.0409, "volume": 90709.0}, {"date": "2023-11-02", "close": 1.0158, "volume": 129190.0}, {"date": "2023-11-03", "close": 1.056, "volume": 168130.0}, {"date": "2023-11-06", "close": 1.0259, "volume": 54718.0}, {"date": "2023-11-07", "close": 1.0108, "volume": 99495.0}, {"date": "2023-11-08", "close": 1.0057, "volume": 42216.0}, {"date": "2023-11-09", "close": 0.9958, "volume": 143627.0}, {"date": "2023-11-10", "close": 0.986, "volume": 173059.0}, {"date": "2023-11-13", "close": 0.9856, "volume": 65858.0}, {"date": "2023-11-14", "close": 1.0158, "volume": 76556.0}, {"date": "2023-11-15", "close": 1.0259, "volume": 140031.0}, {"date": "2023-11-16", "close": 1.0359, "volume": 185852.0}, {"date": "2023-11-17", "close": 1.0435, "volume": 221601.0}, {"date": "2023-11-20", "close": 1.0259, "volume": 155647.0}, {"date": "2023-11-21", "close": 1.0661, "volume": 180027.0}, {"date": "2023-11-22", "close": 1.056, "volume": 148627.0}, {"date": "2023-11-24", "close": 1.1164, "volume": 134245.0}, {"date": "2023-11-27", "close": 1.1365, "volume": 440186.0}, {"date": "2023-11-28", "close": 1.1566, "volume": 765269.0}, {"date": "2023-11-29", "close": 1.2069, "volume": 632455.0}, {"date": "2023-11-30", "close": 1.227, "volume": 351269.0}, {"date": "2023-12-01", "close": 1.2471, "volume": 320680.0}, {"date": "2023-12-04", "close": 1.2471, "volume": 325861.0}, {"date": "2023-12-05", "close": 1.2069, "volume": 263616.0}, {"date": "2023-12-06", "close": 1.1968, "volume": 478136.0}, {"date": "2023-12-07", "close": 1.1566, "volume": 183866.0}, {"date": "2023-12-08", "close": 1.1566, "volume": 261820.0}, {"date": "2023-12-11", "close": 1.1063, "volume": 425336.0}, {"date": "2023-12-12", "close": 1.0761, "volume": 186110.0}, {"date": "2023-12-13", "close": 1.1164, "volume": 221210.0}, {"date": "2023-12-14", "close": 1.1466, "volume": 314502.0}, {"date": "2023-12-15", "close": 1.1466, "volume": 273214.0}, {"date": "2023-12-18", "close": 1.1264, "volume": 286355.0}, {"date": "2023-12-19", "close": 1.1667, "volume": 402862.0}, {"date": "2023-12-20", "close": 1.1868, "volume": 282748.0}, {"date": "2023-12-21", "close": 1.2069, "volume": 154304.0}, {"date": "2023-12-22", "close": 1.2522, "volume": 308956.0}, {"date": "2023-12-26", "close": 1.2522, "volume": 94427.0}, {"date": "2023-12-27", "close": 1.3175, "volume": 240181.0}, {"date": "2023-12-28", "close": 1.2572, "volume": 164196.0}, {"date": "2023-12-29", "close": 1.2572, "volume": 112320.0}, {"date": "2024-01-02", "close": 1.2371, "volume": 277432.0}, {"date": "2024-01-03", "close": 1.1616, "volume": 290433.0}, {"date": "2024-01-04", "close": 1.227, "volume": 113715.0}, {"date": "2024-01-05", "close": 1.2974, "volume": 275786.0}, {"date": "2024-01-08", "close": 1.3879, "volume": 1342980.0}, {"date": "2024-01-09", "close": 1.3175, "volume": 698389.0}, {"date": "2024-01-10", "close": 1.3175, "volume": 293417.0}, {"date": "2024-01-11", "close": 1.3678, "volume": 388004.0}, {"date": "2024-01-12", "close": 1.4382, "volume": 560277.0}, {"date": "2024-01-16", "close": 1.3678, "volume": 363524.0}, {"date": "2024-01-17", "close": 1.3075, "volume": 326481.0}, {"date": "2024-01-18", "close": 1.3879, "volume": 1331633.0}, {"date": "2024-01-19", "close": 1.2773, "volume": 683185.0}, {"date": "2024-01-22", "close": 1.2773, "volume": 406433.0}, {"date": "2024-01-23", "close": 1.3578, "volume": 306617.0}, {"date": "2024-01-24", "close": 1.3678, "volume": 400445.0}, {"date": "2024-01-25", "close": 1.3879, "volume": 478449.0}, {"date": "2024-01-26", "close": 1.3779, "volume": 430629.0}, {"date": "2024-01-29", "close": 1.6394, "volume": 1130687.0}, {"date": "2024-01-30", "close": 1.5589, "volume": 851786.0}, {"date": "2024-01-31", "close": 1.4684, "volume": 374288.0}, {"date": "2024-02-01", "close": 1.4885, "volume": 495384.0}, {"date": "2024-02-02", "close": 1.4986, "volume": 207278.0}, {"date": "2024-02-05", "close": 1.4784, "volume": 343017.0}, {"date": "2024-02-06", "close": 1.4784, "volume": 205328.0}, {"date": "2024-02-07", "close": 1.398, "volume": 346756.0}, {"date": "2024-02-08", "close": 1.408, "volume": 236409.0}, {"date": "2024-02-09", "close": 1.3678, "volume": 213595.0}, {"date": "2024-02-12", "close": 1.3477, "volume": 296211.0}, {"date": "2024-02-13", "close": 1.2874, "volume": 334698.0}, {"date": "2024-02-14", "close": 1.2874, "volume": 235583.0}, {"date": "2024-02-15", "close": 1.2874, "volume": 278857.0}, {"date": "2024-02-16", "close": 1.2874, "volume": 426962.0}, {"date": "2024-02-20", "close": 1.2572, "volume": 289217.0}, {"date": "2024-02-21", "close": 1.1164, "volume": 1444006.0}, {"date": "2024-02-22", "close": 1.1264, "volume": 275286.0}, {"date": "2024-02-23", "close": 1.1063, "volume": 503623.0}, {"date": "2024-02-26", "close": 1.0862, "volume": 401355.0}, {"date": "2024-02-27", "close": 1.1063, "volume": 328185.0}, {"date": "2024-02-28", "close": 1.1164, "volume": 679989.0}, {"date": "2024-02-29", "close": 1.1013, "volume": 763251.0}, {"date": "2024-03-01", "close": 1.1264, "volume": 707362.0}, {"date": "2024-03-04", "close": 1.1868, "volume": 545516.0}, {"date": "2024-03-05", "close": 1.1566, "volume": 646934.0}, {"date": "2024-03-06", "close": 1.1767, "volume": 553833.0}, {"date": "2024-03-07", "close": 1.1868, "volume": 302660.0}, {"date": "2024-03-08", "close": 1.1767, "volume": 392115.0}, {"date": "2024-03-11", "close": 1.2069, "volume": 387692.0}, {"date": "2024-03-12", "close": 1.2471, "volume": 427642.0}, {"date": "2024-03-13", "close": 1.2471, "volume": 585150.0}, {"date": "2024-03-14", "close": 1.1968, "volume": 303897.0}, {"date": "2024-03-15", "close": 1.2672, "volume": 421569.0}, {"date": "2024-03-18", "close": 1.2471, "volume": 401824.0}, {"date": "2024-03-19", "close": 1.2069, "volume": 301345.0}, {"date": "2024-03-20", "close": 1.2672, "volume": 465276.0}, {"date": "2024-03-21", "close": 1.2874, "volume": 509797.0}, {"date": "2024-03-22", "close": 1.2874, "volume": 191615.0}, {"date": "2024-03-25", "close": 1.2672, "volume": 267378.0}, {"date": "2024-03-26", "close": 1.2572, "volume": 166545.0}, {"date": "2024-03-27", "close": 1.2773, "volume": 239861.0}, {"date": "2024-03-28", "close": 1.3376, "volume": 778006.0}, {"date": "2024-04-01", "close": 1.398, "volume": 981433.0}, {"date": "2024-04-02", "close": 1.4181, "volume": 673712.0}, {"date": "2024-04-03", "close": 1.4885, "volume": 1391062.0}, {"date": "2024-04-04", "close": 1.408, "volume": 1086084.0}, {"date": "2024-04-05", "close": 1.4583, "volume": 917390.0}, {"date": "2024-04-08", "close": 1.5287, "volume": 1039412.0}, {"date": "2024-04-09", "close": 1.4684, "volume": 938783.0}, {"date": "2024-04-10", "close": 1.4583, "volume": 791820.0}, {"date": "2024-04-11", "close": 1.4885, "volume": 427398.0}, {"date": "2024-04-12", "close": 1.4282, "volume": 2198251.0}, {"date": "2024-04-15", "close": 1.4382, "volume": 681313.0}, {"date": "2024-04-16", "close": 1.408, "volume": 510177.0}, {"date": "2024-04-17", "close": 1.4483, "volume": 510220.0}, {"date": "2024-04-18", "close": 1.4181, "volume": 520793.0}, {"date": "2024-04-19", "close": 1.4282, "volume": 341721.0}, {"date": "2024-04-22", "close": 1.3477, "volume": 1199665.0}, {"date": "2024-04-23", "close": 1.3578, "volume": 504705.0}, {"date": "2024-04-24", "close": 1.3376, "volume": 429163.0}, {"date": "2024-04-25", "close": 1.3678, "volume": 394738.0}, {"date": "2024-04-26", "close": 1.408, "volume": 465717.0}, {"date": "2024-04-29", "close": 1.398, "volume": 3533545.0}, {"date": "2024-04-30", "close": 1.3276, "volume": 2731145.0}, {"date": "2024-05-01", "close": 1.3175, "volume": 856508.0}, {"date": "2024-05-02", "close": 1.3477, "volume": 1045526.0}, {"date": "2024-05-03", "close": 1.3779, "volume": 1008013.0}, {"date": "2024-05-06", "close": 1.3879, "volume": 604167.0}, {"date": "2024-05-07", "close": 1.408, "volume": 271208.0}, {"date": "2024-05-08", "close": 1.4181, "volume": 359082.0}, {"date": "2024-05-09", "close": 1.4583, "volume": 1295163.0}, {"date": "2024-05-10", "close": 1.5086, "volume": 955580.0}, {"date": "2024-05-13", "close": 1.5287, "volume": 1201091.0}, {"date": "2024-05-14", "close": 1.6494, "volume": 1822025.0}, {"date": "2024-05-15", "close": 1.6092, "volume": 1771016.0}, {"date": "2024-05-16", "close": 1.6595, "volume": 2235600.0}, {"date": "2024-05-17", "close": 1.6394, "volume": 8605426.0}, {"date": "2024-05-20", "close": 1.8003, "volume": 2875810.0}, {"date": "2024-05-21", "close": 1.7701, "volume": 1617318.0}, {"date": "2024-05-22", "close": 1.75, "volume": 1782050.0}, {"date": "2024-05-23", "close": 1.7098, "volume": 814152.0}, {"date": "2024-05-24", "close": 1.75, "volume": 1606170.0}, {"date": "2024-05-28", "close": 1.8506, "volume": 1604409.0}, {"date": "2024-05-29", "close": 1.8807, "volume": 1787096.0}, {"date": "2024-05-30", "close": 1.8707, "volume": 1524211.0}, {"date": "2024-05-31", "close": 1.8405, "volume": 1089860.0}, {"date": "2024-06-03", "close": 1.7802, "volume": 982769.0}, {"date": "2024-06-04", "close": 1.6695, "volume": 1425746.0}, {"date": "2024-06-05", "close": 1.6997, "volume": 1432596.0}, {"date": "2024-06-06", "close": 1.7098, "volume": 1313072.0}, {"date": "2024-06-07", "close": 1.6293, "volume": 1595941.0}, {"date": "2024-06-10", "close": 1.6997, "volume": 654721.0}, {"date": "2024-06-11", "close": 1.6695, "volume": 1141714.0}, {"date": "2024-06-12", "close": 1.7098, "volume": 1072161.0}, {"date": "2024-06-13", "close": 1.6595, "volume": 1277877.0}, {"date": "2024-06-14", "close": 1.6695, "volume": 440086.0}, {"date": "2024-06-17", "close": 1.6595, "volume": 910008.0}, {"date": "2024-06-18", "close": 1.7601, "volume": 1693661.0}, {"date": "2024-06-20", "close": 1.7701, "volume": 1759799.0}, {"date": "2024-06-21", "close": 1.75, "volume": 927175.0}, {"date": "2024-06-24", "close": 1.73, "volume": 576679.0}, {"date": "2024-06-25", "close": 1.73, "volume": 712957.0}, {"date": "2024-06-26", "close": 1.79, "volume": 1062276.0}, {"date": "2024-06-27", "close": 1.72, "volume": 824334.0}, {"date": "2024-06-28", "close": 1.79, "volume": 463035.0}, {"date": "2024-07-01", "close": 1.79, "volume": 154652.0}, {"date": "2024-07-02", "close": 1.69, "volume": 1055723.0}, {"date": "2024-07-03", "close": 1.72, "volume": 365375.0}, {"date": "2024-07-05", "close": 1.78, "volume": 844635.0}, {"date": "2024-07-08", "close": 1.77, "volume": 549660.0}, {"date": "2024-07-09", "close": 1.81, "volume": 529088.0}, {"date": "2024-07-10", "close": 1.9, "volume": 1062620.0}, {"date": "2024-07-11", "close": 1.94, "volume": 888290.0}, {"date": "2024-07-12", "close": 2.02, "volume": 1045031.0}, {"date": "2024-07-15", "close": 2.09, "volume": 1818570.0}, {"date": "2024-07-16", "close": 2.1, "volume": 1208715.0}, {"date": "2024-07-17", "close": 1.98, "volume": 1413247.0}, {"date": "2024-07-18", "close": 1.93, "volume": 1378024.0}, {"date": "2024-07-19", "close": 1.93, "volume": 765110.0}, {"date": "2024-07-22", "close": 1.92, "volume": 596791.0}, {"date": "2024-07-23", "close": 1.9, "volume": 216695.0}, {"date": "2024-07-24", "close": 1.99, "volume": 1591976.0}, {"date": "2024-07-25", "close": 1.93, "volume": 1458473.0}, {"date": "2024-07-26", "close": 1.96, "volume": 548063.0}, {"date": "2024-07-29", "close": 1.96, "volume": 713742.0}, {"date": "2024-07-30", "close": 1.95, "volume": 380029.0}, {"date": "2024-07-31", "close": 2.12, "volume": 1135988.0}, {"date": "2024-08-01", "close": 2.05, "volume": 1674168.0}, {"date": "2024-08-02", "close": 1.9, "volume": 1657484.0}, {"date": "2024-08-05", "close": 1.84, "volume": 1079240.0}, {"date": "2024-08-06", "close": 1.82, "volume": 476074.0}, {"date": "2024-08-07", "close": 1.69, "volume": 1289767.0}, {"date": "2024-08-08", "close": 1.72, "volume": 630033.0}, {"date": "2024-08-09", "close": 1.73, "volume": 521451.0}, {"date": "2024-08-12", "close": 1.75, "volume": 796760.0}, {"date": "2024-08-13", "close": 1.73, "volume": 686639.0}, {"date": "2024-08-14", "close": 1.77, "volume": 722496.0}, {"date": "2024-08-15", "close": 1.91, "volume": 1383052.0}, {"date": "2024-08-16", "close": 1.91, "volume": 4431803.0}, {"date": "2024-08-19", "close": 1.96, "volume": 1017617.0}, {"date": "2024-08-20", "close": 1.94, "volume": 711758.0}, {"date": "2024-08-21", "close": 2.03, "volume": 725104.0}, {"date": "2024-08-22", "close": 1.99, "volume": 536553.0}, {"date": "2024-08-23", "close": 2.05, "volume": 774710.0}, {"date": "2024-08-26", "close": 2.07, "volume": 413389.0}, {"date": "2024-08-27", "close": 2.04, "volume": 448225.0}, {"date": "2024-08-28", "close": 2.0, "volume": 559759.0}, {"date": "2024-08-29", "close": 2.02, "volume": 839554.0}, {"date": "2024-08-30", "close": 2.08, "volume": 844782.0}, {"date": "2024-09-03", "close": 1.97, "volume": 945923.0}, {"date": "2024-09-04", "close": 1.92, "volume": 407818.0}, {"date": "2024-09-05", "close": 1.95, "volume": 736839.0}, {"date": "2024-09-06", "close": 1.85, "volume": 934594.0}, {"date": "2024-09-09", "close": 1.88, "volume": 546205.0}, {"date": "2024-09-10", "close": 1.87, "volume": 752520.0}, {"date": "2024-09-11", "close": 1.94, "volume": 666564.0}, {"date": "2024-09-12", "close": 2.05, "volume": 1092277.0}, {"date": "2024-09-13", "close": 2.19, "volume": 1323014.0}, {"date": "2024-09-16", "close": 1.92, "volume": 3928396.0}, {"date": "2024-09-17", "close": 1.91, "volume": 1145328.0}, {"date": "2024-09-18", "close": 1.9, "volume": 1279617.0}, {"date": "2024-09-19", "close": 1.96, "volume": 2864196.0}, {"date": "2024-09-20", "close": 1.94, "volume": 2593003.0}, {"date": "2024-09-23", "close": 1.92, "volume": 1087329.0}, {"date": "2024-09-24", "close": 2.04, "volume": 2371822.0}, {"date": "2024-09-25", "close": 2.01, "volume": 1239916.0}, {"date": "2024-09-26", "close": 2.08, "volume": 1136341.0}, {"date": "2024-09-27", "close": 1.99, "volume": 1267485.0}, {"date": "2024-09-30", "close": 1.92, "volume": 859161.0}, {"date": "2024-10-01", "close": 2.0, "volume": 1441877.0}, {"date": "2024-10-02", "close": 1.92, "volume": 1699455.0}, {"date": "2024-10-03", "close": 1.89, "volume": 943318.0}, {"date": "2024-10-04", "close": 1.95, "volume": 1593472.0}, {"date": "2024-10-07", "close": 1.9, "volume": 892916.0}, {"date": "2024-10-08", "close": 1.9, "volume": 2143787.0}, {"date": "2024-10-09", "close": 1.92, "volume": 1020804.0}, {"date": "2024-10-10", "close": 2.02, "volume": 1202943.0}, {"date": "2024-10-11", "close": 2.09, "volume": 2697843.0}, {"date": "2024-10-14", "close": 2.07, "volume": 550522.0}, {"date": "2024-10-15", "close": 2.02, "volume": 1715224.0}, {"date": "2024-10-16", "close": 2.05, "volume": 1279117.0}, {"date": "2024-10-17", "close": 2.08, "volume": 1093352.0}, {"date": "2024-10-18", "close": 2.24, "volume": 2083303.0}, {"date": "2024-10-21", "close": 2.29, "volume": 2328730.0}, {"date": "2024-10-22", "close": 2.36, "volume": 1700242.0}, {"date": "2024-10-23", "close": 2.27, "volume": 1535411.0}, {"date": "2024-10-24", "close": 2.28, "volume": 1129300.0}, {"date": "2024-10-25", "close": 2.22, "volume": 1062850.0}, {"date": "2024-10-28", "close": 2.15, "volume": 1696507.0}, {"date": "2024-10-29", "close": 2.17, "volume": 1346690.0}, {"date": "2024-10-30", "close": 2.16, "volume": 928016.0}, {"date": "2024-10-31", "close": 2.07, "volume": 1617008.0}, {"date": "2024-11-01", "close": 2.03, "volume": 552033.0}, {"date": "2024-11-04", "close": 1.98, "volume": 876771.0}, {"date": "2024-11-05", "close": 2.0, "volume": 1027035.0}, {"date": "2024-11-06", "close": 1.96, "volume": 1497867.0}, {"date": "2024-11-07", "close": 2.05, "volume": 2009640.0}, {"date": "2024-11-08", "close": 1.96, "volume": 1022575.0}, {"date": "2024-11-11", "close": 1.82, "volume": 3237647.0}, {"date": "2024-11-12", "close": 1.76, "volume": 3011488.0}, {"date": "2024-11-13", "close": 1.69, "volume": 3756764.0}, {"date": "2024-11-14", "close": 1.75, "volume": 3686692.0}, {"date": "2024-11-15", "close": 1.71, "volume": 2741136.0}, {"date": "2024-11-18", "close": 1.78, "volume": 1934337.0}, {"date": "2024-11-19", "close": 1.86, "volume": 1209193.0}, {"date": "2024-11-20", "close": 1.86, "volume": 1585132.0}, {"date": "2024-11-21", "close": 1.88, "volume": 2213268.0}, {"date": "2024-11-22", "close": 1.86, "volume": 1208727.0}, {"date": "2024-11-25", "close": 1.8, "volume": 1233400.0}, {"date": "2024-11-26", "close": 1.77, "volume": 781824.0}, {"date": "2024-11-27", "close": 1.78, "volume": 1140302.0}, {"date": "2024-11-29", "close": 1.82, "volume": 709955.0}, {"date": "2024-12-02", "close": 1.73, "volume": 1394633.0}, {"date": "2024-12-03", "close": 1.82, "volume": 1473037.0}, {"date": "2024-12-04", "close": 1.88, "volume": 1654023.0}, {"date": "2024-12-05", "close": 1.85, "volume": 1136265.0}, {"date": "2024-12-06", "close": 1.8, "volume": 875808.0}, {"date": "2024-12-09", "close": 1.86, "volume": 1401271.0}, {"date": "2024-12-10", "close": 1.84, "volume": 930665.0}, {"date": "2024-12-11", "close": 1.9, "volume": 1038186.0}, {"date": "2024-12-12", "close": 1.82, "volume": 1369877.0}, {"date": "2024-12-13", "close": 1.84, "volume": 1482817.0}, {"date": "2024-12-16", "close": 1.91, "volume": 2429498.0}, {"date": "2024-12-17", "close": 1.86, "volume": 1409784.0}, {"date": "2024-12-18", "close": 1.77, "volume": 1345980.0}, {"date": "2024-12-19", "close": 1.71, "volume": 1389071.0}, {"date": "2024-12-20", "close": 1.77, "volume": 951705.0}, {"date": "2024-12-23", "close": 1.73, "volume": 1539618.0}, {"date": "2024-12-24", "close": 1.76, "volume": 366215.0}, {"date": "2024-12-26", "close": 1.78, "volume": 336472.0}, {"date": "2024-12-27", "close": 1.75, "volume": 734563.0}, {"date": "2024-12-30", "close": 1.68, "volume": 893597.0}, {"date": "2024-12-31", "close": 1.71, "volume": 659056.0}, {"date": "2025-01-02", "close": 1.78, "volume": 722249.0}, {"date": "2025-01-03", "close": 1.71, "volume": 1053959.0}, {"date": "2025-01-06", "close": 1.94, "volume": 4094886.0}, {"date": "2025-01-07", "close": 1.92, "volume": 2251648.0}, {"date": "2025-01-08", "close": 2.0, "volume": 1585528.0}, {"date": "2025-01-10", "close": 2.02, "volume": 1946115.0}, {"date": "2025-01-13", "close": 1.9, "volume": 1852056.0}, {"date": "2025-01-14", "close": 1.99, "volume": 2049627.0}, {"date": "2025-01-15", "close": 2.01, "volume": 1504035.0}, {"date": "2025-01-16", "close": 1.95, "volume": 1621476.0}, {"date": "2025-01-17", "close": 1.92, "volume": 1005428.0}, {"date": "2025-01-21", "close": 2.02, "volume": 1984600.0}, {"date": "2025-01-22", "close": 2.09, "volume": 2450984.0}, {"date": "2025-01-23", "close": 2.0, "volume": 1371987.0}, {"date": "2025-01-24", "close": 2.03, "volume": 1270304.0}, {"date": "2025-01-27", "close": 1.95, "volume": 1425393.0}, {"date": "2025-01-28", "close": 1.96, "volume": 1043343.0}, {"date": "2025-01-29", "close": 2.05, "volume": 1548430.0}, {"date": "2025-01-30", "close": 2.06, "volume": 2173549.0}, {"date": "2025-01-31", "close": 2.06, "volume": 1044059.0}, {"date": "2025-02-03", "close": 2.06, "volume": 1391612.0}, {"date": "2025-02-04", "close": 2.2, "volume": 2287270.0}, {"date": "2025-02-05", "close": 2.28, "volume": 2704836.0}, {"date": "2025-02-06", "close": 2.22, "volume": 1010274.0}, {"date": "2025-02-07", "close": 2.2, "volume": 1688088.0}, {"date": "2025-02-10", "close": 2.24, "volume": 2193707.0}, {"date": "2025-02-11", "close": 2.18, "volume": 1064380.0}, {"date": "2025-02-12", "close": 2.21, "volume": 1228200.0}, {"date": "2025-02-13", "close": 2.2, "volume": 753633.0}, {"date": "2025-02-14", "close": 2.23, "volume": 3606992.0}, {"date": "2025-02-18", "close": 2.24, "volume": 1948264.0}, {"date": "2025-02-19", "close": 2.26, "volume": 1668058.0}, {"date": "2025-02-20", "close": 2.2, "volume": 1359974.0}, {"date": "2025-02-21", "close": 2.08, "volume": 2069060.0}, {"date": "2025-02-24", "close": 2.0, "volume": 2461624.0}, {"date": "2025-02-25", "close": 1.93, "volume": 2089127.0}, {"date": "2025-02-26", "close": 1.97, "volume": 1917906.0}, {"date": "2025-02-27", "close": 1.92, "volume": 2092145.0}, {"date": "2025-02-28", "close": 1.93, "volume": 1767799.0}, {"date": "2025-03-03", "close": 1.9, "volume": 1164938.0}, {"date": "2025-03-04", "close": 1.92, "volume": 3366115.0}, {"date": "2025-03-05", "close": 2.07, "volume": 1707500.0}, {"date": "2025-03-06", "close": 2.04, "volume": 1876087.0}, {"date": "2025-03-07", "close": 2.07, "volume": 2110285.0}, {"date": "2025-03-10", "close": 1.97, "volume": 1922535.0}, {"date": "2025-03-11", "close": 2.05, "volume": 3072226.0}, {"date": "2025-03-12", "close": 2.13, "volume": 3198408.0}, {"date": "2025-03-13", "close": 2.22, "volume": 2563650.0}, {"date": "2025-03-14", "close": 2.24, "volume": 3010780.0}, {"date": "2025-03-17", "close": 2.36, "volume": 3739451.0}, {"date": "2025-03-18", "close": 2.4, "volume": 3161302.0}, {"date": "2025-03-19", "close": 2.38, "volume": 2099228.0}, {"date": "2025-03-20", "close": 2.36, "volume": 2530901.0}, {"date": "2025-03-21", "close": 2.23, "volume": 7124683.0}, {"date": "2025-03-24", "close": 2.32, "volume": 2321565.0}, {"date": "2025-03-25", "close": 2.36, "volume": 2390037.0}, {"date": "2025-03-26", "close": 2.28, "volume": 1701684.0}, {"date": "2025-03-27", "close": 2.36, "volume": 2153491.0}, {"date": "2025-03-28", "close": 2.3, "volume": 2174479.0}, {"date": "2025-03-31", "close": 2.27, "volume": 3586784.0}, {"date": "2025-04-01", "close": 2.3, "volume": 2870466.0}, {"date": "2025-04-02", "close": 2.24, "volume": 1777773.0}, {"date": "2025-04-03", "close": 2.15, "volume": 2725324.0}, {"date": "2025-04-04", "close": 1.87, "volume": 4524316.0}, {"date": "2025-04-07", "close": 1.77, "volume": 4076355.0}, {"date": "2025-04-08", "close": 1.71, "volume": 3012529.0}, {"date": "2025-04-09", "close": 1.95, "volume": 4275497.0}, {"date": "2025-04-10", "close": 1.99, "volume": 3572970.0}, {"date": "2025-04-11", "close": 2.12, "volume": 2982551.0}, {"date": "2025-04-14", "close": 2.21, "volume": 2465178.0}, {"date": "2025-04-15", "close": 2.21, "volume": 2225566.0}, {"date": "2025-04-16", "close": 2.27, "volume": 3074125.0}, {"date": "2025-04-17", "close": 2.2, "volume": 1732718.0}, {"date": "2025-04-21", "close": 2.16, "volume": 2808853.0}, {"date": "2025-04-22", "close": 2.14, "volume": 2458234.0}, {"date": "2025-04-23", "close": 2.21, "volume": 2150332.0}, {"date": "2025-04-24", "close": 2.22, "volume": 1330614.0}, {"date": "2025-04-25", "close": 2.17, "volume": 1121347.0}, {"date": "2025-04-28", "close": 2.21, "volume": 1372857.0}, {"date": "2025-04-29", "close": 2.14, "volume": 902182.0}, {"date": "2025-04-30", "close": 2.12, "volume": 1802461.0}, {"date": "2025-05-01", "close": 2.04, "volume": 945091.0}, {"date": "2025-05-02", "close": 2.09, "volume": 2324812.0}, {"date": "2025-05-05", "close": 2.17, "volume": 1849900.0}, {"date": "2025-05-06", "close": 2.35, "volume": 2977547.0}, {"date": "2025-05-07", "close": 2.27, "volume": 1790212.0}, {"date": "2025-05-08", "close": 2.23, "volume": 1263203.0}, {"date": "2025-05-09", "close": 2.35, "volume": 2967554.0}, {"date": "2025-05-12", "close": 2.28, "volume": 3587379.0}, {"date": "2025-05-13", "close": 2.37, "volume": 2375471.0}, {"date": "2025-05-14", "close": 2.25, "volume": 3131137.0}, {"date": "2025-05-15", "close": 2.39, "volume": 5568383.0}, {"date": "2025-05-16", "close": 2.44, "volume": 22695680.0}, {"date": "2025-05-19", "close": 2.43, "volume": 2838351.0}, {"date": "2025-05-20", "close": 2.55, "volume": 2577347.0}, {"date": "2025-05-21", "close": 2.67, "volume": 3085186.0}, {"date": "2025-05-22", "close": 2.72, "volume": 1599653.0}, {"date": "2025-05-23", "close": 2.79, "volume": 1932266.0}, {"date": "2025-05-27", "close": 2.86, "volume": 1849103.0}, {"date": "2025-05-28", "close": 2.9, "volume": 2418227.0}, {"date": "2025-05-29", "close": 2.81, "volume": 1843736.0}, {"date": "2025-05-30", "close": 2.89, "volume": 1636325.0}, {"date": "2025-06-02", "close": 3.1, "volume": 3650944.0}, {"date": "2025-06-03", "close": 3.22, "volume": 2490464.0}, {"date": "2025-06-04", "close": 3.2, "volume": 2291353.0}, {"date": "2025-06-05", "close": 3.51, "volume": 5684710.0}, {"date": "2025-06-06", "close": 3.45, "volume": 2566060.0}, {"date": "2025-06-09", "close": 3.62, "volume": 3719017.0}, {"date": "2025-06-10", "close": 3.44, "volume": 4559773.0}, {"date": "2025-06-11", "close": 3.41, "volume": 2822660.0}, {"date": "2025-06-12", "close": 3.5, "volume": 2386280.0}, {"date": "2025-06-13", "close": 3.47, "volume": 2193942.0}, {"date": "2025-06-16", "close": 3.54, "volume": 3394154.0}, {"date": "2025-06-17", "close": 3.55, "volume": 3005342.0}, {"date": "2025-06-18", "close": 3.39, "volume": 3121635.0}, {"date": "2025-06-20", "close": 3.29, "volume": 4612318.0}, {"date": "2025-06-23", "close": 3.01, "volume": 12500270.0}, {"date": "2025-06-24", "close": 2.94, "volume": 11357970.0}, {"date": "2025-06-25", "close": 2.95, "volume": 3942951.0}, {"date": "2025-06-26", "close": 3.0, "volume": 5225287.0}, {"date": "2025-06-27", "close": 2.83, "volume": 6266870.0}, {"date": "2025-06-30", "close": 2.94, "volume": 4026600.0}, {"date": "2025-07-01", "close": 2.92, "volume": 3055251.0}, {"date": "2025-07-02", "close": 2.98, "volume": 3708922.0}, {"date": "2025-07-03", "close": 3.01, "volume": 3666558.0}, {"date": "2025-07-07", "close": 3.05, "volume": 5164170.0}, {"date": "2025-07-08", "close": 2.9, "volume": 4803726.0}, {"date": "2025-07-09", "close": 2.94, "volume": 2388352.0}, {"date": "2025-07-10", "close": 2.99, "volume": 4116664.0}, {"date": "2025-07-11", "close": 3.25, "volume": 8991317.0}, {"date": "2025-07-14", "close": 3.26, "volume": 6227302.0}, {"date": "2025-07-15", "close": 3.28, "volume": 4156647.0}, {"date": "2025-07-16", "close": 3.22, "volume": 2225116.0}, {"date": "2025-07-17", "close": 3.29, "volume": 4631472.0}, {"date": "2025-07-18", "close": 3.24, "volume": 3986809.0}, {"date": "2025-07-21", "close": 3.3, "volume": 4578073.0}, {"date": "2025-07-22", "close": 3.32, "volume": 3579698.0}, {"date": "2025-07-23", "close": 3.37, "volume": 3069053.0}, {"date": "2025-07-24", "close": 3.35, "volume": 4357117.0}, {"date": "2025-07-25", "close": 3.29, "volume": 2767790.0}, {"date": "2025-07-28", "close": 3.15, "volume": 2435274.0}, {"date": "2025-07-29", "close": 3.15, "volume": 2103649.0}, {"date": "2025-07-30", "close": 2.99, "volume": 4080209.0}, {"date": "2025-07-31", "close": 2.94, "volume": 3582917.0}, {"date": "2025-08-01", "close": 2.9, "volume": 2263207.0}, {"date": "2025-08-04", "close": 3.02, "volume": 1449575.0}, {"date": "2025-08-05", "close": 3.18, "volume": 3968499.0}, {"date": "2025-08-06", "close": 3.25, "volume": 2831729.0}, {"date": "2025-08-07", "close": 3.32, "volume": 3026939.0}, {"date": "2025-08-08", "close": 3.28, "volume": 2588189.0}, {"date": "2025-08-11", "close": 3.3, "volume": 3450568.0}, {"date": "2025-08-12", "close": 3.37, "volume": 1963173.0}, {"date": "2025-08-13", "close": 3.41, "volume": 2690539.0}, {"date": "2025-08-14", "close": 3.37, "volume": 4173443.0}, {"date": "2025-08-15", "close": 3.45, "volume": 11641380.0}, {"date": "2025-08-18", "close": 3.44, "volume": 1766103.0}, {"date": "2025-08-19", "close": 3.23, "volume": 2408457.0}, {"date": "2025-08-20", "close": 3.29, "volume": 2637262.0}, {"date": "2025-08-21", "close": 3.45, "volume": 2981470.0}, {"date": "2025-08-22", "close": 3.52, "volume": 3558275.0}, {"date": "2025-08-25", "close": 3.46, "volume": 2368640.0}, {"date": "2025-08-26", "close": 3.55, "volume": 3079342.0}, {"date": "2025-08-27", "close": 3.52, "volume": 3228376.0}, {"date": "2025-08-28", "close": 3.54, "volume": 2893960.0}, {"date": "2025-08-29", "close": 3.67, "volume": 4422382.0}, {"date": "2025-09-02", "close": 3.8, "volume": 6457354.0}, {"date": "2025-09-03", "close": 3.77, "volume": 4089062.0}, {"date": "2025-09-04", "close": 3.62, "volume": 3234962.0}, {"date": "2025-09-05", "close": 3.72, "volume": 3715058.0}, {"date": "2025-09-08", "close": 3.76, "volume": 3884304.0}, {"date": "2025-09-09", "close": 3.67, "volume": 2463785.0}, {"date": "2025-09-10", "close": 3.75, "volume": 1528407.0}, {"date": "2025-09-11", "close": 3.88, "volume": 3118975.0}, {"date": "2025-09-12", "close": 3.85, "volume": 3208173.0}, {"date": "2025-09-15", "close": 3.99, "volume": 3008365.0}, {"date": "2025-09-16", "close": 3.81, "volume": 3534767.0}, {"date": "2025-09-17", "close": 3.75, "volume": 3026326.0}, {"date": "2025-09-18", "close": 3.7, "volume": 3023269.0}, {"date": "2025-09-19", "close": 3.97, "volume": 7836240.0}, {"date": "2025-09-22", "close": 4.15, "volume": 5011604.0}, {"date": "2025-09-23", "close": 4.02, "volume": 3913043.0}, {"date": "2025-09-24", "close": 3.91, "volume": 1781520.0}, {"date": "2025-09-25", "close": 4.07, "volume": 2240472.0}, {"date": "2025-09-26", "close": 4.25, "volume": 3235116.0}, {"date": "2025-09-29", "close": 4.42, "volume": 4280655.0}, {"date": "2025-09-30", "close": 4.32, "volume": 3047556.0}, {"date": "2025-10-01", "close": 4.47, "volume": 3957601.0}, {"date": "2025-10-02", "close": 4.36, "volume": 4278959.0}, {"date": "2025-10-03", "close": 4.42, "volume": 2816856.0}, {"date": "2025-10-06", "close": 4.6, "volume": 3854416.0}, {"date": "2025-10-07", "close": 4.47, "volume": 4314559.0}, {"date": "2025-10-08", "close": 4.74, "volume": 3625076.0}, {"date": "2025-10-09", "close": 4.5, "volume": 4017416.0}, {"date": "2025-10-10", "close": 4.52, "volume": 3226620.0}, {"date": "2025-10-13", "close": 4.85, "volume": 3322613.0}, {"date": "2025-10-14", "close": 4.73, "volume": 3866763.0}, {"date": "2025-10-15", "close": 4.92, "volume": 4319286.0}, {"date": "2025-10-16", "close": 4.87, "volume": 4848132.0}, {"date": "2025-10-17", "close": 4.53, "volume": 6393188.0}, {"date": "2025-10-20", "close": 4.69, "volume": 3512871.0}, {"date": "2025-10-21", "close": 4.12, "volume": 6689272.0}, {"date": "2025-10-22", "close": 4.08, "volume": 3873910.0}, {"date": "2025-10-23", "close": 4.09, "volume": 3230223.0}, {"date": "2025-10-24", "close": 4.11, "volume": 2704278.0}, {"date": "2025-10-27", "close": 3.97, "volume": 4780261.0}, {"date": "2025-10-28", "close": 4.1, "volume": 4169227.0}, {"date": "2025-10-29", "close": 4.17, "volume": 3094369.0}, {"date": "2025-10-30", "close": 4.16, "volume": 3348607.0}, {"date": "2025-10-31", "close": 4.11, "volume": 3020052.0}, {"date": "2025-11-03", "close": 4.12, "volume": 2403844.0}, {"date": "2025-11-04", "close": 3.81, "volume": 2512469.0}, {"date": "2025-11-05", "close": 3.82, "volume": 2456931.0}, {"date": "2025-11-06", "close": 3.82, "volume": 2461793.0}, {"date": "2025-11-07", "close": 3.92, "volume": 1937553.0}, {"date": "2025-11-10", "close": 4.22, "volume": 3037180.0}, {"date": "2025-11-11", "close": 4.22, "volume": 2226064.0}, {"date": "2025-11-12", "close": 4.74, "volume": 7215555.0}, {"date": "2025-11-13", "close": 4.68, "volume": 4317726.0}, {"date": "2025-11-14", "close": 4.6, "volume": 2756778.0}, {"date": "2025-11-17", "close": 4.52, "volume": 3389811.0}, {"date": "2025-11-18", "close": 4.54, "volume": 2288349.0}, {"date": "2025-11-19", "close": 4.67, "volume": 5386120.0}, {"date": "2025-11-20", "close": 3.99, "volume": 58042780.0}, {"date": "2025-11-21", "close": 4.03, "volume": 13737460.0}, {"date": "2025-11-24", "close": 4.29, "volume": 8619209.0}, {"date": "2025-11-25", "close": 4.44, "volume": 6663030.0}, {"date": "2025-11-26", "close": 4.62, "volume": 5755053.0}, {"date": "2025-11-28", "close": 5.07, "volume": 7389356.0}, {"date": "2025-12-01", "close": 5.09, "volume": 10729290.0}, {"date": "2025-12-02", "close": 5.08, "volume": 4766963.0}, {"date": "2025-12-03", "close": 4.96, "volume": 3804571.0}, {"date": "2025-12-04", "close": 4.95, "volume": 3155281.0}, {"date": "2025-12-05", "close": 5.01, "volume": 3821478.0}, {"date": "2025-12-08", "close": 4.99, "volume": 6050387.0}, {"date": "2025-12-09", "close": 5.19, "volume": 7580220.0}, {"date": "2025-12-10", "close": 5.27, "volume": 9909540.0}, {"date": "2025-12-11", "close": 5.36, "volume": 6865947.0}, {"date": "2025-12-12", "close": 5.18, "volume": 7391635.0}, {"date": "2025-12-15", "close": 5.15, "volume": 3848552.0}, {"date": "2025-12-16", "close": 5.15, "volume": 5703721.0}, {"date": "2025-12-17", "close": 5.19, "volume": 4424613.0}, {"date": "2025-12-18", "close": 5.1, "volume": 4402847.0}, {"date": "2025-12-19", "close": 5.37, "volume": 8534789.0}, {"date": "2025-12-22", "close": 5.78, "volume": 8422895.0}, {"date": "2025-12-23", "close": 5.77, "volume": 7228066.0}, {"date": "2025-12-24", "close": 5.67, "volume": 3501206.0}, {"date": "2025-12-26", "close": 5.92, "volume": 6813999.0}, {"date": "2025-12-29", "close": 5.5, "volume": 10125150.0}, {"date": "2025-12-30", "close": 5.64, "volume": 5402002.0}, {"date": "2025-12-31", "close": 5.47, "volume": 5124769.0}, {"date": "2026-01-02", "close": 5.52, "volume": 6910440.0}, {"date": "2026-01-05", "close": 5.61, "volume": 7264100.0}, {"date": "2026-01-06", "close": 5.9, "volume": 5722651.0}, {"date": "2026-01-07", "close": 5.82, "volume": 5491475.0}, {"date": "2026-01-08", "close": 5.59, "volume": 6546917.0}, {"date": "2026-01-09", "close": 5.65, "volume": 6814561.0}, {"date": "2026-01-12", "close": 5.87, "volume": 9184535.0}, {"date": "2026-01-13", "close": 5.86, "volume": 9735531.0}, {"date": "2026-01-14", "close": 5.92, "volume": 8828448.0}, {"date": "2026-01-15", "close": 5.98, "volume": 8618979.0}, {"date": "2026-01-16", "close": 6.16, "volume": 6623343.0}, {"date": "2026-01-20", "close": 6.55, "volume": 12671520.0}, {"date": "2026-01-21", "close": 6.06, "volume": 12281140.0}, {"date": "2026-01-22", "close": 6.36, "volume": 9652066.0}, {"date": "2026-01-23", "close": 6.65, "volume": 7537753.0}, {"date": "2026-01-26", "close": 6.57, "volume": 17195820.0}, {"date": "2026-01-27", "close": 6.66, "volume": 11927980.0}, {"date": "2026-01-28", "close": 6.86, "volume": 8711553.0}, {"date": "2026-01-29", "close": 5.84, "volume": 22150220.0}, {"date": "2026-01-30", "close": 5.08, "volume": 15504210.0}, {"date": "2026-02-02", "close": 5.04, "volume": 9524208.0}, {"date": "2026-02-03", "close": 5.23, "volume": 12264810.0}, {"date": "2026-02-04", "close": 4.94, "volume": 11576110.0}, {"date": "2026-02-05", "close": 4.29, "volume": 12772170.0}, {"date": "2026-02-06", "close": 4.6, "volume": 8592140.0}, {"date": "2026-02-09", "close": 4.08, "volume": 29830910.0}, {"date": "2026-02-10", "close": 4.1, "volume": 36976990.0}, {"date": "2026-02-11", "close": 3.88, "volume": 19107220.0}, {"date": "2026-02-12", "close": 3.63, "volume": 19727920.0}, {"date": "2026-02-13", "close": 3.84, "volume": 9293216.0}, {"date": "2026-02-17", "close": 3.64, "volume": 13579520.0}, {"date": "2026-02-18", "close": 3.75, "volume": 14533360.0}, {"date": "2026-02-19", "close": 3.93, "volume": 20456690.0}, {"date": "2026-02-20", "close": 3.88, "volume": 26492400.0}, {"date": "2026-02-23", "close": 3.9, "volume": 11610410.0}, {"date": "2026-02-24", "close": 3.9, "volume": 8106771.0}, {"date": "2026-02-25", "close": 3.93, "volume": 13768050.0}, {"date": "2026-02-26", "close": 4.2, "volume": 14313630.0}, {"date": "2026-02-27", "close": 4.38, "volume": 11888130.0}, {"date": "2026-03-02", "close": 4.4, "volume": 10349810.0}, {"date": "2026-03-03", "close": 4.04, "volume": 8511147.0}, {"date": "2026-03-04", "close": 4.16, "volume": 3679767.0}, {"date": "2026-03-05", "close": 4.07, "volume": 9605052.0}, {"date": "2026-03-06", "close": 4.0, "volume": 12606690.0}, {"date": "2026-03-09", "close": 3.99, "volume": 7874783.0}, {"date": "2026-03-10", "close": 4.14, "volume": 6619805.0}, {"date": "2026-03-11", "close": 4.09, "volume": 4221904.0}, {"date": "2026-03-12", "close": 3.88, "volume": 5790520.0}, {"date": "2026-03-13", "close": 3.59, "volume": 6674626.0}, {"date": "2026-03-16", "close": 3.63, "volume": 7546279.0}, {"date": "2026-03-17", "close": 3.58, "volume": 6930393.0}, {"date": "2026-03-18", "close": 3.36, "volume": 10069780.0}, {"date": "2026-03-19", "close": 3.22, "volume": 14699790.0}, {"date": "2026-03-20", "close": 3.0, "volume": 7058808.0}, {"date": "2026-03-23", "close": 3.1, "volume": 10524790.0}, {"date": "2026-03-24", "close": 3.13, "volume": 5280128.0}, {"date": "2026-03-25", "close": 3.24, "volume": 7320566.0}, {"date": "2026-03-26", "close": 3.06, "volume": 6587944.0}, {"date": "2026-03-27", "close": 3.15, "volume": 6358454.0}, {"date": "2026-03-30", "close": 3.13, "volume": 6511182.0}, {"date": "2026-03-31", "close": 3.3, "volume": 9466492.0}, {"date": "2026-04-01", "close": 3.33, "volume": 8622536.0}, {"date": "2026-04-02", "close": 3.26, "volume": 8016895.0}, {"date": "2026-04-06", "close": 3.3, "volume": 6838515.0}, {"date": "2026-04-07", "close": 3.23, "volume": 7826523.0}, {"date": "2026-04-08", "close": 3.3, "volume": 6762292.0}, {"date": "2026-04-09", "close": 3.27, "volume": 5167641.0}, {"date": "2026-04-10", "close": 3.25, "volume": 4918002.0}, {"date": "2026-04-13", "close": 3.31, "volume": 6613035.0}, {"date": "2026-04-14", "close": 3.46, "volume": 7282333.0}, {"date": "2026-04-15", "close": 3.42, "volume": 11037470.0}, {"date": "2026-04-16", "close": 3.43, "volume": 9649725.0}, {"date": "2026-04-17", "close": 3.51, "volume": 5859534.0}, {"date": "2026-04-20", "close": 3.52, "volume": 8011330.0}, {"date": "2026-04-21", "close": 3.33, "volume": 9266940.0}, {"date": "2026-04-22", "close": 3.46, "volume": 5386066.0}, {"date": "2026-04-23", "close": 3.3, "volume": 9497384.0}, {"date": "2026-04-24", "close": 3.35, "volume": 4163920.0}, {"date": "2026-04-27", "close": 3.52, "volume": 10804150.0}, {"date": "2026-04-28", "close": 3.42, "volume": 6892844.0}, {"date": "2026-04-29", "close": 3.4, "volume": 7785815.0}, {"date": "2026-04-30", "close": 3.38, "volume": 4573222.0}, {"date": "2026-05-01", "close": 3.46, "volume": 5515106.0}, {"date": "2026-05-04", "close": 3.36, "volume": 5160785.0}, {"date": "2026-05-05", "close": 3.23, "volume": 3995371.0}, {"date": "2026-05-06", "close": 3.46, "volume": 5890643.0}, {"date": "2026-05-07", "close": 3.43, "volume": 7183424.0}, {"date": "2026-05-08", "close": 3.56, "volume": 5244190.0}, {"date": "2026-05-11", "close": 3.73, "volume": 7413638.0}, {"date": "2026-05-12", "close": 3.85, "volume": 6539286.0}, {"date": "2026-05-13", "close": 3.85, "volume": 6260614.0}, {"date": "2026-05-14", "close": 3.76, "volume": 8338787.0}, {"date": "2026-05-15", "close": 3.5, "volume": 12426760.0}, {"date": "2026-05-18", "close": 3.42, "volume": 5227740.0}, {"date": "2026-05-19", "close": 3.26, "volume": 8715674.0}, {"date": "2026-05-20", "close": 3.39, "volume": 4792651.0}, {"date": "2026-05-21", "close": 3.38, "volume": 3791230.0}, {"date": "2026-05-22", "close": 3.37, "volume": 3873317.0}, {"date": "2026-05-26", "close": 3.72, "volume": 7376922.0}, {"date": "2026-05-27", "close": 3.62, "volume": 6703220.0}, {"date": "2026-05-28", "close": 3.78, "volume": 7722166.0}, {"date": "2026-05-29", "close": 3.88, "volume": 5569813.0}, {"date": "2026-06-01", "close": 4.05, "volume": 11568710.0}, {"date": "2026-06-02", "close": 4.13, "volume": 5520583.0}, {"date": "2026-06-03", "close": 3.86, "volume": 4996640.0}, {"date": "2026-06-04", "close": 3.84, "volume": 5434881.0}, {"date": "2026-06-05", "close": 3.36, "volume": 10353690.0}, {"date": "2026-06-08", "close": 3.44, "volume": 6161485.0}, {"date": "2026-06-09", "close": 3.33, "volume": 7674875.0}, {"date": "2026-06-10", "close": 3.2, "volume": 5862658.0}, {"date": "2026-06-11", "close": 3.47, "volume": 6049384.0}, {"date": "2026-06-12", "close": 3.59, "volume": 6077630.0}, {"date": "2026-06-15", "close": 3.65, "volume": 6720581.0}, {"date": "2026-06-16", "close": 3.69, "volume": 5043225.0}, {"date": "2026-06-17", "close": 3.58, "volume": 6671698.0}, {"date": "2026-06-18", "close": 3.55, "volume": 5675739.0}, {"date": "2026-06-22", "close": 3.52, "volume": 4771920.0}, {"date": "2026-06-23", "close": 3.35, "volume": 5479509.0}, {"date": "2026-06-24", "close": 3.11, "volume": 6406532.0}, {"date": "2026-06-25", "close": 3.13, "volume": 4053288.0}, {"date": "2026-06-26", "close": 3.28, "volume": 3939185.0}, {"date": "2026-06-29", "close": 3.27, "volume": 2869969.0}, {"date": "2026-06-30", "close": 3.3, "volume": 3501242.0}, {"date": "2026-07-01", "close": 3.26, "volume": 2215605.0}, {"date": "2026-07-02", "close": 3.34, "volume": 7605804.0}, {"date": "2026-07-06", "close": 3.27, "volume": 4810700.0}, {"date": "2026-07-07", "close": 3.09, "volume": 7143524.0}, {"date": "2026-07-08", "close": 2.96, "volume": 7804090.0}, {"date": "2026-07-09", "close": 3.16, "volume": 7249433.0}, {"date": "2026-07-10", "close": 3.13, "volume": 4416406.0}, {"date": "2026-07-13", "close": 3.02, "volume": 6911012.0}, {"date": "2026-07-14", "close": 3.2, "volume": 4305303.0}, {"date": "2026-07-15", "close": 3.2, "volume": 3627517.0}, {"date": "2026-07-16", "close": 3.07, "volume": 6820952.0}, {"date": "2026-07-17", "close": 3.07, "volume": 5072380.0}, {"date": "2026-07-20", "close": 3.15, "volume": 3846954.0}, {"date": "2026-07-21", "close": 3.29, "volume": 6237683.0}, {"date": "2026-07-22", "close": 3.42, "volume": 6923424.0}, {"date": "2026-07-23", "close": 3.24, "volume": 5600395.0}, {"date": "2026-07-24", "close": 3.3, "volume": 4697347.0}, {"date": "2026-07-27", "close": 3.32, "volume": 5339010.0}, {"date": "2026-07-28", "close": 3.19, "volume": 2740204.0}, {"date": "2026-07-29", "close": 3.12, "volume": 4733099.0}, {"date": "2026-07-30", "close": 3.24, "volume": 2533950.0}, {"date": "2026-07-31", "close": 3.14, "volume": 5119542.0}, {"date": "2026-08-03", "close": 3.26, "volume": 2756133.0}, {"date": "2026-08-04", "close": 3.4, "volume": 6997265.0}, {"date": "2026-08-05", "close": 3.59, "volume": 8413303.0}, {"date": "2026-08-06", "close": 3.53, "volume": 3569400.0}, {"date": "2026-08-07", "close": 3.74, "volume": 10114100.0}, {"date": "2026-08-10", "close": 3.88, "volume": 6121765.0}, {"date": "2026-08-11", "close": 3.83, "volume": 5818686.0}, {"date": "2026-08-12", "close": 3.8, "volume": 3308229.0}, {"date": "2026-08-13", "close": 3.74, "volume": 3360444.0}, {"date": "2026-08-14", "close": 3.76, "volume": 4637562.0}, {"date": "2026-08-17", "close": 3.65, "volume": 6576932.0}, {"date": "2026-08-18", "close": 3.57, "volume": 4061937.0}, {"date": "2026-08-19", "close": 3.89, "volume": 5284393.0}, {"date": "2026-08-20", "close": 3.87, "volume": 5053698.0}, {"date": "2026-08-21", "close": 3.96, "volume": 11756880.0}, {"date": "2026-08-24", "close": 3.93, "volume": 5849561.0}, {"date": "2026-08-25", "close": 4.04, "volume": 3811480.0}, {"date": "2026-08-26", "close": 4.02, "volume": 2592605.0}, {"date": "2026-08-27", "close": 4.16, "volume": 7107333.0}, {"date": "2026-08-28", "close": 4.0, "volume": 7853703.0}, {"date": "2026-08-31", "close": 4.05, "volume": 6060992.0}, {"date": "2026-09-01", "close": 3.86, "volume": 6160685.0}, {"date": "2026-09-02", "close": 4.15, "volume": 6409973.0}, {"date": "2026-09-03", "close": 4.17, "volume": 3910675.0}, {"date": "2026-09-04", "close": 4.0, "volume": 5558530.0}, {"date": "2026-09-08", "close": 4.08, "volume": 3521942.0}, {"date": "2026-09-09", "close": 4.09, "volume": 5482017.0}, {"date": "2026-09-10", "close": 4.0, "volume": 4656766.0}, {"date": "2026-09-11", "close": 3.97, "volume": 3793185.0}, {"date": "2026-09-14", "close": 3.79, "volume": 4219459.0}, {"date": "2026-09-15", "close": 3.76, "volume": 3752615.0}, {"date": "2026-09-16", "close": 3.69, "volume": 3978188.0}, {"date": "2026-09-17", "close": 4.01, "volume": 4521243.0}, {"date": "2026-09-18", "close": 4.08, "volume": 4347032.0}, {"date": "2026-09-21", "close": 4.07, "volume": 4585008.0}, {"date": "2026-09-22", "close": 4.3, "volume": 4609183.0}, {"date": "2026-09-23", "close": 4.04, "volume": 6292004.0}, {"date": "2026-09-24", "close": 3.94, "volume": 4469989.0}, {"date": "2026-09-25", "close": 3.95, "volume": 3456517.0}, {"date": "2026-09-28", "close": 3.82, "volume": 4296094.0}, {"date": "2026-09-29", "close": 3.84, "volume": 3539400.0}, {"date": "2026-09-30", "close": 3.79, "volume": 4103281.0}, {"date": "2026-10-01", "close": 3.75, "volume": 6637418.0}, {"date": "2026-10-02", "close": 3.61, "volume": 5507208.0}, {"date": "2026-10-05", "close": 3.51, "volume": 5396430.0}, {"date": "2026-10-06", "close": 3.53, "volume": 4457127.0}, {"date": "2026-10-07", "close": 3.42, "volume": 5454329.0}, {"date": "2026-10-08", "close": 3.47, "volume": 3584466.0}], "refreshing": true}