{"ticker": "WRN", "overview": {"name": "Western Copper and Gold Corporation 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": "WRN", "has_prices": true, "as_of": "2026-07-24", "last": 2.15, "prev_close": 2.15, "change": 0.0, "change_pct": 0.0, "session_volume": 1470747.0, "vwap_5": 2.1748223864843177, "vwap_20": 2.1927526907933723, "vwap_60": 2.5622656016445133, "vwap_250": 2.677144533352659, "high_52w": 4.05, "low_52w": 1.89, "avg_volume_20": 1677307.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-138080", "src": "13DG", "ticker": "WRN", "cik": "1364125", "company": "Western Copper & Gold Corp", "company_raw": "Western Copper & Gold Corp", "who": "RIO Tinto PLC", "who_key": "RIO TINTO PLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RIO TINTO PLC adjusts its stake in WRN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/863064/0001193125-26-138080-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-138080", "src": "13DG", "ticker": "WRN", "cik": "1364125", "company": "Western Copper & Gold Corp", "company_raw": "Western Copper & Gold Corp", "who": "RIO Tinto PLC", "who_key": "RIO TINTO PLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RIO TINTO PLC adjusts its stake in WRN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/863064/0001193125-26-138080-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "WRN (Western Copper & Gold Corp)", "new_value": "Western Copper and Gold Corporation Common Stock", "effective": "", "evidence": "we hold WRN as Western Copper & Gold Corp; the NYSE American universe lists that code as Western Copper and Gold Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.344590"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western Copper and Gold Corporation Common Stock", "new_value": "Western Copper & Gold Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001364125", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001364125", "applied": 1, "detected_at": "2026-10-28T17:07:12.001134"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.82, "volume": 259926.0}, {"date": "2021-07-28", "close": 1.87, "volume": 265415.0}, {"date": "2021-07-29", "close": 1.92, "volume": 362477.0}, {"date": "2021-07-30", "close": 1.94, "volume": 316046.0}, {"date": "2021-08-02", "close": 1.9, "volume": 368802.0}, {"date": "2021-08-03", "close": 1.89, "volume": 197783.0}, {"date": "2021-08-04", "close": 1.88, "volume": 234406.0}, {"date": "2021-08-05", "close": 1.84, "volume": 257271.0}, {"date": "2021-08-06", "close": 1.78, "volume": 271780.0}, {"date": "2021-08-09", "close": 1.68, "volume": 371893.0}, {"date": "2021-08-10", "close": 1.74, "volume": 144312.0}, {"date": "2021-08-11", "close": 1.77, "volume": 119295.0}, {"date": "2021-08-12", "close": 1.7, "volume": 220949.0}, {"date": "2021-08-13", "close": 1.75, "volume": 282949.0}, {"date": "2021-08-16", "close": 1.76, "volume": 390495.0}, {"date": "2021-08-17", "close": 1.72, "volume": 379264.0}, {"date": "2021-08-18", "close": 1.65, "volume": 143347.0}, {"date": "2021-08-19", "close": 1.54, "volume": 396627.0}, {"date": "2021-08-20", "close": 1.58, "volume": 349882.0}, {"date": "2021-08-23", "close": 1.7, "volume": 248072.0}, {"date": "2021-08-24", "close": 1.72, "volume": 310252.0}, {"date": "2021-08-25", "close": 1.68, "volume": 212216.0}, {"date": "2021-08-26", "close": 1.65, "volume": 375290.0}, {"date": "2021-08-27", "close": 1.7, "volume": 338180.0}, {"date": "2021-08-30", "close": 1.72, "volume": 273760.0}, {"date": "2021-08-31", "close": 1.69, "volume": 332465.0}, {"date": "2021-09-01", "close": 1.66, "volume": 298687.0}, {"date": "2021-09-02", "close": 1.78, "volume": 504410.0}, {"date": "2021-09-03", "close": 1.75, "volume": 371928.0}, {"date": "2021-09-07", "close": 1.63, "volume": 575654.0}, {"date": "2021-09-08", "close": 1.59, "volume": 449777.0}, {"date": "2021-09-09", "close": 1.59, "volume": 402255.0}, {"date": "2021-09-10", "close": 1.66, "volume": 549357.0}, {"date": "2021-09-13", "close": 1.75, "volume": 735623.0}, {"date": "2021-09-14", "close": 1.72, "volume": 747640.0}, {"date": "2021-09-15", "close": 1.72, "volume": 328975.0}, {"date": "2021-09-16", "close": 1.67, "volume": 324259.0}, {"date": "2021-09-17", "close": 1.64, "volume": 293295.0}, {"date": "2021-09-20", "close": 1.52, "volume": 562593.0}, {"date": "2021-09-21", "close": 1.69, "volume": 757361.0}, {"date": "2021-09-22", "close": 1.68, "volume": 293927.0}, {"date": "2021-09-23", "close": 1.65, "volume": 357460.0}, {"date": "2021-09-24", "close": 1.65, "volume": 739392.0}, {"date": "2021-09-27", "close": 1.61, "volume": 506736.0}, {"date": "2021-09-28", "close": 1.56, "volume": 228694.0}, {"date": "2021-09-29", "close": 1.47, "volume": 407441.0}, {"date": "2021-09-30", "close": 1.49, "volume": 397441.0}, {"date": "2021-10-01", "close": 1.49, "volume": 252238.0}, {"date": "2021-10-04", "close": 1.49, "volume": 173855.0}, {"date": "2021-10-05", "close": 1.46, "volume": 197880.0}, {"date": "2021-10-06", "close": 1.44, "volume": 373030.0}, {"date": "2021-10-07", "close": 1.51, "volume": 533255.0}, {"date": "2021-10-08", "close": 1.48, "volume": 258307.0}, {"date": "2021-10-11", "close": 1.53, "volume": 147305.0}, {"date": "2021-10-12", "close": 1.53, "volume": 129626.0}, {"date": "2021-10-13", "close": 1.67, "volume": 409602.0}, {"date": "2021-10-14", "close": 1.74, "volume": 463466.0}, {"date": "2021-10-15", "close": 1.8, "volume": 1303298.0}, {"date": "2021-10-18", "close": 1.81, "volume": 1045485.0}, {"date": "2021-10-19", "close": 1.76, "volume": 383694.0}, {"date": "2021-10-20", "close": 1.74, "volume": 406729.0}, {"date": "2021-10-21", "close": 1.66, "volume": 552605.0}, {"date": "2021-10-22", "close": 1.68, "volume": 283283.0}, {"date": "2021-10-25", "close": 1.73, "volume": 240457.0}, {"date": "2021-10-26", "close": 1.77, "volume": 374849.0}, {"date": "2021-10-27", "close": 1.73, "volume": 399599.0}, {"date": "2021-10-28", "close": 1.74, "volume": 206234.0}, {"date": "2021-10-29", "close": 1.69, "volume": 387953.0}, {"date": "2021-11-01", "close": 1.66, "volume": 144373.0}, {"date": "2021-11-02", "close": 1.66, "volume": 267805.0}, {"date": "2021-11-03", "close": 1.7, "volume": 159117.0}, {"date": "2021-11-04", "close": 1.64, "volume": 206306.0}, {"date": "2021-11-05", "close": 1.58, "volume": 974553.0}, {"date": "2021-11-08", "close": 1.58, "volume": 337969.0}, {"date": "2021-11-09", "close": 1.54, "volume": 728672.0}, {"date": "2021-11-10", "close": 1.47, "volume": 438250.0}, {"date": "2021-11-11", "close": 1.58, "volume": 369640.0}, {"date": "2021-11-12", "close": 1.51, "volume": 353823.0}, {"date": "2021-11-15", "close": 1.5, "volume": 242315.0}, {"date": "2021-11-16", "close": 1.51, "volume": 171758.0}, {"date": "2021-11-17", "close": 1.47, "volume": 287386.0}, {"date": "2021-11-18", "close": 1.44, "volume": 275421.0}, {"date": "2021-11-19", "close": 1.4, "volume": 387359.0}, {"date": "2021-11-22", "close": 1.41, "volume": 394049.0}, {"date": "2021-11-23", "close": 1.45, "volume": 214630.0}, {"date": "2021-11-24", "close": 1.44, "volume": 114557.0}, {"date": "2021-11-26", "close": 1.38, "volume": 163268.0}, {"date": "2021-11-29", "close": 1.4, "volume": 374982.0}, {"date": "2021-11-30", "close": 1.4, "volume": 220494.0}, {"date": "2021-12-01", "close": 1.33, "volume": 251340.0}, {"date": "2021-12-02", "close": 1.3, "volume": 244876.0}, {"date": "2021-12-03", "close": 1.27, "volume": 345132.0}, {"date": "2021-12-06", "close": 1.33, "volume": 191285.0}, {"date": "2021-12-07", "close": 1.4, "volume": 188847.0}, {"date": "2021-12-08", "close": 1.41, "volume": 94268.0}, {"date": "2021-12-09", "close": 1.37, "volume": 147533.0}, {"date": "2021-12-10", "close": 1.38, "volume": 130233.0}, {"date": "2021-12-13", "close": 1.36, "volume": 159069.0}, {"date": "2021-12-14", "close": 1.36, "volume": 355006.0}, {"date": "2021-12-15", "close": 1.34, "volume": 264121.0}, {"date": "2021-12-16", "close": 1.41, "volume": 163545.0}, {"date": "2021-12-17", "close": 1.39, "volume": 238014.0}, {"date": "2021-12-20", "close": 1.38, "volume": 155108.0}, {"date": "2021-12-21", "close": 1.41, "volume": 253230.0}, {"date": "2021-12-22", "close": 1.48, "volume": 166098.0}, {"date": "2021-12-23", "close": 1.54, "volume": 181322.0}, {"date": "2021-12-27", "close": 1.54, "volume": 189922.0}, {"date": "2021-12-28", "close": 1.5, "volume": 131341.0}, {"date": "2021-12-29", "close": 1.5, "volume": 315424.0}, {"date": "2021-12-30", "close": 1.53, "volume": 176555.0}, {"date": "2021-12-31", "close": 1.62, "volume": 109511.0}, {"date": "2022-01-03", "close": 1.62, "volume": 290882.0}, {"date": "2022-01-04", "close": 1.55, "volume": 210426.0}, {"date": "2022-01-05", "close": 1.55, "volume": 272292.0}, {"date": "2022-01-06", "close": 1.5, "volume": 198651.0}, {"date": "2022-01-07", "close": 1.54, "volume": 146834.0}, {"date": "2022-01-10", "close": 1.51, "volume": 240959.0}, {"date": "2022-01-11", "close": 1.53, "volume": 255529.0}, {"date": "2022-01-12", "close": 1.58, "volume": 281948.0}, {"date": "2022-01-13", "close": 1.64, "volume": 233580.0}, {"date": "2022-01-14", "close": 1.54, "volume": 218851.0}, {"date": "2022-01-18", "close": 1.48, "volume": 224045.0}, {"date": "2022-01-19", "close": 1.65, "volume": 335455.0}, {"date": "2022-01-20", "close": 1.65, "volume": 303419.0}, {"date": "2022-01-21", "close": 1.58, "volume": 325889.0}, {"date": "2022-01-24", "close": 1.5, "volume": 366927.0}, {"date": "2022-01-25", "close": 1.52, "volume": 358905.0}, {"date": "2022-01-26", "close": 1.51, "volume": 162445.0}, {"date": "2022-01-27", "close": 1.47, "volume": 189161.0}, {"date": "2022-01-28", "close": 1.46, "volume": 153029.0}, {"date": "2022-01-31", "close": 1.48, "volume": 155097.0}, {"date": "2022-02-01", "close": 1.55, "volume": 421484.0}, {"date": "2022-02-02", "close": 1.53, "volume": 227844.0}, {"date": "2022-02-03", "close": 1.49, "volume": 274043.0}, {"date": "2022-02-04", "close": 1.47, "volume": 155289.0}, {"date": "2022-02-07", "close": 1.47, "volume": 198149.0}, {"date": "2022-02-08", "close": 1.53, "volume": 143245.0}, {"date": "2022-02-09", "close": 1.6, "volume": 302808.0}, {"date": "2022-02-10", "close": 1.59, "volume": 229501.0}, {"date": "2022-02-11", "close": 1.57, "volume": 221010.0}, {"date": "2022-02-14", "close": 1.56, "volume": 143782.0}, {"date": "2022-02-15", "close": 1.58, "volume": 97465.0}, {"date": "2022-02-16", "close": 1.61, "volume": 174724.0}, {"date": "2022-02-17", "close": 1.6, "volume": 199828.0}, {"date": "2022-02-18", "close": 1.64, "volume": 157377.0}, {"date": "2022-02-22", "close": 1.59, "volume": 246878.0}, {"date": "2022-02-23", "close": 1.72, "volume": 440434.0}, {"date": "2022-02-24", "close": 1.68, "volume": 326056.0}, {"date": "2022-02-25", "close": 1.8, "volume": 180888.0}, {"date": "2022-02-28", "close": 1.78, "volume": 305948.0}, {"date": "2022-03-01", "close": 1.815, "volume": 326990.0}, {"date": "2022-03-02", "close": 1.85, "volume": 180229.0}, {"date": "2022-03-03", "close": 1.83, "volume": 222479.0}, {"date": "2022-03-04", "close": 1.91, "volume": 331464.0}, {"date": "2022-03-07", "close": 1.87, "volume": 383978.0}, {"date": "2022-03-08", "close": 1.9, "volume": 857743.0}, {"date": "2022-03-09", "close": 1.9, "volume": 361239.0}, {"date": "2022-03-10", "close": 2.07, "volume": 479214.0}, {"date": "2022-03-11", "close": 2.03, "volume": 227432.0}, {"date": "2022-03-14", "close": 1.85, "volume": 409634.0}, {"date": "2022-03-15", "close": 1.83, "volume": 119708.0}, {"date": "2022-03-16", "close": 1.85, "volume": 175597.0}, {"date": "2022-03-17", "close": 1.88, "volume": 139072.0}, {"date": "2022-03-18", "close": 1.88, "volume": 100252.0}, {"date": "2022-03-21", "close": 1.9, "volume": 322893.0}, {"date": "2022-03-22", "close": 1.94, "volume": 82388.0}, {"date": "2022-03-23", "close": 1.93, "volume": 123192.0}, {"date": "2022-03-24", "close": 1.93, "volume": 232206.0}, {"date": "2022-03-25", "close": 2.28, "volume": 2106152.0}, {"date": "2022-03-28", "close": 2.22, "volume": 940764.0}, {"date": "2022-03-29", "close": 2.24, "volume": 384918.0}, {"date": "2022-03-30", "close": 2.35, "volume": 414757.0}, {"date": "2022-03-31", "close": 2.35, "volume": 320856.0}, {"date": "2022-04-01", "close": 2.36, "volume": 309554.0}, {"date": "2022-04-04", "close": 2.28, "volume": 460023.0}, {"date": "2022-04-05", "close": 2.26, "volume": 338631.0}, {"date": "2022-04-06", "close": 2.14, "volume": 319191.0}, {"date": "2022-04-07", "close": 2.19, "volume": 377169.0}, {"date": "2022-04-08", "close": 2.26, "volume": 385988.0}, {"date": "2022-04-11", "close": 2.22, "volume": 219429.0}, {"date": "2022-04-12", "close": 2.28, "volume": 253257.0}, {"date": "2022-04-13", "close": 2.39, "volume": 282739.0}, {"date": "2022-04-14", "close": 2.36, "volume": 226911.0}, {"date": "2022-04-18", "close": 2.37, "volume": 488105.0}, {"date": "2022-04-19", "close": 2.32, "volume": 271339.0}, {"date": "2022-04-20", "close": 2.23, "volume": 403891.0}, {"date": "2022-04-21", "close": 2.12, "volume": 508512.0}, {"date": "2022-04-22", "close": 1.91, "volume": 644915.0}, {"date": "2022-04-25", "close": 1.87, "volume": 338559.0}, {"date": "2022-04-26", "close": 1.86, "volume": 522171.0}, {"date": "2022-04-27", "close": 1.9, "volume": 188351.0}, {"date": "2022-04-28", "close": 1.98, "volume": 353114.0}, {"date": "2022-04-29", "close": 1.91, "volume": 127503.0}, {"date": "2022-05-02", "close": 1.81, "volume": 194559.0}, {"date": "2022-05-03", "close": 1.91, "volume": 168616.0}, {"date": "2022-05-04", "close": 1.96, "volume": 161510.0}, {"date": "2022-05-05", "close": 1.92, "volume": 147947.0}, {"date": "2022-05-06", "close": 1.79, "volume": 180406.0}, {"date": "2022-05-09", "close": 1.6, "volume": 461807.0}, {"date": "2022-05-10", "close": 1.62, "volume": 390964.0}, {"date": "2022-05-11", "close": 1.59, "volume": 253594.0}, {"date": "2022-05-12", "close": 1.47, "volume": 481550.0}, {"date": "2022-05-13", "close": 1.61, "volume": 286962.0}, {"date": "2022-05-16", "close": 1.62, "volume": 209366.0}, {"date": "2022-05-17", "close": 1.73, "volume": 261233.0}, {"date": "2022-05-18", "close": 1.64, "volume": 310122.0}, {"date": "2022-05-19", "close": 1.68, "volume": 222714.0}, {"date": "2022-05-20", "close": 1.7, "volume": 258874.0}, {"date": "2022-05-23", "close": 1.83, "volume": 225565.0}, {"date": "2022-05-24", "close": 1.68, "volume": 406806.0}, {"date": "2022-05-25", "close": 1.67, "volume": 153758.0}, {"date": "2022-05-26", "close": 1.69, "volume": 186215.0}, {"date": "2022-05-27", "close": 1.7, "volume": 143525.0}, {"date": "2022-05-31", "close": 1.69, "volume": 167831.0}, {"date": "2022-06-01", "close": 1.69, "volume": 117025.0}, {"date": "2022-06-02", "close": 1.8, "volume": 208312.0}, {"date": "2022-06-03", "close": 1.68, "volume": 212472.0}, {"date": "2022-06-06", "close": 1.68, "volume": 106618.0}, {"date": "2022-06-07", "close": 1.71, "volume": 89645.0}, {"date": "2022-06-08", "close": 1.76, "volume": 106079.0}, {"date": "2022-06-09", "close": 1.67, "volume": 168891.0}, {"date": "2022-06-10", "close": 1.75, "volume": 148089.0}, {"date": "2022-06-13", "close": 1.61, "volume": 186337.0}, {"date": "2022-06-14", "close": 1.51, "volume": 265807.0}, {"date": "2022-06-15", "close": 1.6, "volume": 156510.0}, {"date": "2022-06-16", "close": 1.57, "volume": 327927.0}, {"date": "2022-06-17", "close": 1.52, "volume": 197420.0}, {"date": "2022-06-21", "close": 1.57, "volume": 217951.0}, {"date": "2022-06-22", "close": 1.54, "volume": 93570.0}, {"date": "2022-06-23", "close": 1.45, "volume": 337837.0}, {"date": "2022-06-24", "close": 1.54, "volume": 329892.0}, {"date": "2022-06-27", "close": 1.56, "volume": 151134.0}, {"date": "2022-06-28", "close": 1.48, "volume": 348359.0}, {"date": "2022-06-29", "close": 1.44, "volume": 148624.0}, {"date": "2022-06-30", "close": 1.34, "volume": 208181.0}, {"date": "2022-07-01", "close": 1.42, "volume": 142903.0}, {"date": "2022-07-05", "close": 1.37, "volume": 134217.0}, {"date": "2022-07-06", "close": 1.32, "volume": 160564.0}, {"date": "2022-07-07", "close": 1.4, "volume": 85916.0}, {"date": "2022-07-08", "close": 1.39, "volume": 144410.0}, {"date": "2022-07-11", "close": 1.36, "volume": 85802.0}, {"date": "2022-07-12", "close": 1.35, "volume": 122380.0}, {"date": "2022-07-13", "close": 1.32, "volume": 88141.0}, {"date": "2022-07-14", "close": 1.3, "volume": 104250.0}, {"date": "2022-07-15", "close": 1.27, "volume": 146602.0}, {"date": "2022-07-18", "close": 1.27, "volume": 149569.0}, {"date": "2022-07-19", "close": 1.33, "volume": 68726.0}, {"date": "2022-07-20", "close": 1.32, "volume": 103714.0}, {"date": "2022-07-21", "close": 1.31, "volume": 58924.0}, {"date": "2022-07-22", "close": 1.28, "volume": 124915.0}, {"date": "2022-07-25", "close": 1.24, "volume": 314253.0}, {"date": "2022-07-26", "close": 1.25, "volume": 171661.0}, {"date": "2022-07-27", "close": 1.33, "volume": 109335.0}, {"date": "2022-07-28", "close": 1.36, "volume": 87669.0}, {"date": "2022-07-29", "close": 1.41, "volume": 117002.0}, {"date": "2022-08-01", "close": 1.46, "volume": 135810.0}, {"date": "2022-08-02", "close": 1.39, "volume": 107186.0}, {"date": "2022-08-03", "close": 1.36, "volume": 44164.0}, {"date": "2022-08-04", "close": 1.36, "volume": 44775.0}, {"date": "2022-08-05", "close": 1.45, "volume": 60735.0}, {"date": "2022-08-08", "close": 1.44, "volume": 75174.0}, {"date": "2022-08-09", "close": 1.42, "volume": 87120.0}, {"date": "2022-08-10", "close": 1.47, "volume": 174977.0}, {"date": "2022-08-11", "close": 1.46, "volume": 132370.0}, {"date": "2022-08-12", "close": 1.5, "volume": 35197.0}, {"date": "2022-08-15", "close": 1.42, "volume": 265835.0}, {"date": "2022-08-16", "close": 1.39, "volume": 62486.0}, {"date": "2022-08-17", "close": 1.4, "volume": 103048.0}, {"date": "2022-08-18", "close": 1.39, "volume": 102054.0}, {"date": "2022-08-19", "close": 1.38, "volume": 135954.0}, {"date": "2022-08-22", "close": 1.33, "volume": 77487.0}, {"date": "2022-08-23", "close": 1.3738, "volume": 107181.0}, {"date": "2022-08-24", "close": 1.38, "volume": 59270.0}, {"date": "2022-08-25", "close": 1.36, "volume": 57298.0}, {"date": "2022-08-26", "close": 1.35, "volume": 87948.0}, {"date": "2022-08-29", "close": 1.31, "volume": 44471.0}, {"date": "2022-08-30", "close": 1.25, "volume": 118253.0}, {"date": "2022-08-31", "close": 1.29, "volume": 57385.0}, {"date": "2022-09-01", "close": 1.25, "volume": 94672.0}, {"date": "2022-09-02", "close": 1.27, "volume": 78114.0}, {"date": "2022-09-06", "close": 1.22, "volume": 67461.0}, {"date": "2022-09-07", "close": 1.28, "volume": 38688.0}, {"date": "2022-09-08", "close": 1.3, "volume": 14916.0}, {"date": "2022-09-09", "close": 1.33, "volume": 88029.0}, {"date": "2022-09-12", "close": 1.32, "volume": 197261.0}, {"date": "2022-09-13", "close": 1.26, "volume": 91538.0}, {"date": "2022-09-14", "close": 1.28, "volume": 305953.0}, {"date": "2022-09-15", "close": 1.24, "volume": 348648.0}, {"date": "2022-09-16", "close": 1.26, "volume": 221925.0}, {"date": "2022-09-19", "close": 1.3, "volume": 125042.0}, {"date": "2022-09-20", "close": 1.25, "volume": 44864.0}, {"date": "2022-09-21", "close": 1.24, "volume": 139784.0}, {"date": "2022-09-22", "close": 1.25, "volume": 174455.0}, {"date": "2022-09-23", "close": 1.22, "volume": 358860.0}, {"date": "2022-09-26", "close": 1.195, "volume": 219681.0}, {"date": "2022-09-27", "close": 1.18, "volume": 95456.0}, {"date": "2022-09-28", "close": 1.225, "volume": 172361.0}, {"date": "2022-09-29", "close": 1.25, "volume": 70845.0}, {"date": "2022-09-30", "close": 1.27, "volume": 86716.0}, {"date": "2022-10-03", "close": 1.28, "volume": 112823.0}, {"date": "2022-10-04", "close": 1.375, "volume": 150083.0}, {"date": "2022-10-05", "close": 1.41, "volume": 88611.0}, {"date": "2022-10-06", "close": 1.35, "volume": 117453.0}, {"date": "2022-10-07", "close": 1.33, "volume": 79657.0}, {"date": "2022-10-10", "close": 1.325, "volume": 27993.0}, {"date": "2022-10-11", "close": 1.275, "volume": 62620.0}, {"date": "2022-10-12", "close": 1.32, "volume": 67343.0}, {"date": "2022-10-13", "close": 1.3, "volume": 62919.0}, {"date": "2022-10-14", "close": 1.29, "volume": 33981.0}, {"date": "2022-10-17", "close": 1.29, "volume": 103279.0}, {"date": "2022-10-18", "close": 1.31, "volume": 24565.0}, {"date": "2022-10-19", "close": 1.28, "volume": 41290.0}, {"date": "2022-10-20", "close": 1.31, "volume": 59035.0}, {"date": "2022-10-21", "close": 1.34, "volume": 138613.0}, {"date": "2022-10-24", "close": 1.33, "volume": 59887.0}, {"date": "2022-10-25", "close": 1.32, "volume": 62913.0}, {"date": "2022-10-26", "close": 1.36, "volume": 93157.0}, {"date": "2022-10-27", "close": 1.38, "volume": 63405.0}, {"date": "2022-10-28", "close": 1.31, "volume": 64048.0}, {"date": "2022-10-31", "close": 1.32, "volume": 96187.0}, {"date": "2022-11-01", "close": 1.3, "volume": 108461.0}, {"date": "2022-11-02", "close": 1.27, "volume": 93810.0}, {"date": "2022-11-03", "close": 1.27, "volume": 105177.0}, {"date": "2022-11-04", "close": 1.34, "volume": 201801.0}, {"date": "2022-11-07", "close": 1.355, "volume": 87768.0}, {"date": "2022-11-08", "close": 1.39, "volume": 165395.0}, {"date": "2022-11-09", "close": 1.42, "volume": 198036.0}, {"date": "2022-11-10", "close": 1.47, "volume": 121966.0}, {"date": "2022-11-11", "close": 1.52, "volume": 157045.0}, {"date": "2022-11-14", "close": 1.56, "volume": 139525.0}, {"date": "2022-11-15", "close": 1.71, "volume": 271099.0}, {"date": "2022-11-16", "close": 1.68, "volume": 129836.0}, {"date": "2022-11-17", "close": 1.64, "volume": 122446.0}, {"date": "2022-11-18", "close": 1.64, "volume": 133727.0}, {"date": "2022-11-21", "close": 1.61, "volume": 92887.0}, {"date": "2022-11-22", "close": 1.62, "volume": 109967.0}, {"date": "2022-11-23", "close": 1.58, "volume": 425204.0}, {"date": "2022-11-25", "close": 1.61, "volume": 72849.0}, {"date": "2022-11-28", "close": 1.48, "volume": 130575.0}, {"date": "2022-11-29", "close": 1.45, "volume": 124713.0}, {"date": "2022-11-30", "close": 1.63, "volume": 169422.0}, {"date": "2022-12-01", "close": 1.69, "volume": 280579.0}, {"date": "2022-12-02", "close": 1.71, "volume": 165757.0}, {"date": "2022-12-05", "close": 1.74, "volume": 255883.0}, {"date": "2022-12-06", "close": 1.7, "volume": 71655.0}, {"date": "2022-12-07", "close": 1.67, "volume": 64562.0}, {"date": "2022-12-08", "close": 1.739, "volume": 103255.0}, {"date": "2022-12-09", "close": 1.74, "volume": 160098.0}, {"date": "2022-12-12", "close": 1.89, "volume": 227131.0}, {"date": "2022-12-13", "close": 1.91, "volume": 376611.0}, {"date": "2022-12-14", "close": 1.84, "volume": 107878.0}, {"date": "2022-12-15", "close": 1.75, "volume": 155838.0}, {"date": "2022-12-16", "close": 1.72, "volume": 109673.0}, {"date": "2022-12-19", "close": 1.69, "volume": 195475.0}, {"date": "2022-12-20", "close": 1.68, "volume": 91022.0}, {"date": "2022-12-21", "close": 1.79, "volume": 155619.0}, {"date": "2022-12-22", "close": 1.8, "volume": 157420.0}, {"date": "2022-12-23", "close": 1.82, "volume": 55341.0}, {"date": "2022-12-27", "close": 1.82, "volume": 55705.0}, {"date": "2022-12-28", "close": 1.72, "volume": 146778.0}, {"date": "2022-12-29", "close": 1.81, "volume": 137983.0}, {"date": "2022-12-30", "close": 1.78, "volume": 104312.0}, {"date": "2023-01-03", "close": 1.79, "volume": 81048.0}, {"date": "2023-01-04", "close": 1.87, "volume": 112720.0}, {"date": "2023-01-05", "close": 1.9, "volume": 88340.0}, {"date": "2023-01-06", "close": 1.89, "volume": 129552.0}, {"date": "2023-01-09", "close": 1.83, "volume": 154811.0}, {"date": "2023-01-10", "close": 1.85, "volume": 158602.0}, {"date": "2023-01-11", "close": 1.93, "volume": 107378.0}, {"date": "2023-01-12", "close": 1.87, "volume": 96127.0}, {"date": "2023-01-13", "close": 1.95, "volume": 155836.0}, {"date": "2023-01-17", "close": 1.9, "volume": 170505.0}, {"date": "2023-01-18", "close": 1.88, "volume": 155300.0}, {"date": "2023-01-19", "close": 1.86, "volume": 153598.0}, {"date": "2023-01-20", "close": 1.87, "volume": 219232.0}, {"date": "2023-01-23", "close": 1.86, "volume": 150220.0}, {"date": "2023-01-24", "close": 1.83, "volume": 59808.0}, {"date": "2023-01-25", "close": 1.81, "volume": 154742.0}, {"date": "2023-01-26", "close": 1.81, "volume": 104020.0}, {"date": "2023-01-27", "close": 1.8, "volume": 171165.0}, {"date": "2023-01-30", "close": 1.81, "volume": 147732.0}, {"date": "2023-01-31", "close": 1.82, "volume": 159505.0}, {"date": "2023-02-01", "close": 1.83, "volume": 56370.0}, {"date": "2023-02-02", "close": 1.81, "volume": 259650.0}, {"date": "2023-02-03", "close": 1.74, "volume": 185249.0}, {"date": "2023-02-06", "close": 1.64, "volume": 157940.0}, {"date": "2023-02-07", "close": 1.67, "volume": 163655.0}, {"date": "2023-02-08", "close": 1.65, "volume": 35164.0}, {"date": "2023-02-09", "close": 1.68, "volume": 305623.0}, {"date": "2023-02-10", "close": 1.62, "volume": 166363.0}, {"date": "2023-02-13", "close": 1.59, "volume": 174612.0}, {"date": "2023-02-14", "close": 1.6, "volume": 137301.0}, {"date": "2023-02-15", "close": 1.55, "volume": 140694.0}, {"date": "2023-02-16", "close": 1.57, "volume": 135695.0}, {"date": "2023-02-17", "close": 1.545, "volume": 79872.0}, {"date": "2023-02-21", "close": 1.53, "volume": 51193.0}, {"date": "2023-02-22", "close": 1.55, "volume": 46549.0}, {"date": "2023-02-23", "close": 1.54, "volume": 55430.0}, {"date": "2023-02-24", "close": 1.47, "volume": 95579.0}, {"date": "2023-02-27", "close": 1.52, "volume": 141295.0}, {"date": "2023-02-28", "close": 1.59, "volume": 180398.0}, {"date": "2023-03-01", "close": 1.66, "volume": 109462.0}, {"date": "2023-03-02", "close": 1.65, "volume": 78249.0}, {"date": "2023-03-03", "close": 1.755, "volume": 170774.0}, {"date": "2023-03-06", "close": 1.75, "volume": 169873.0}, {"date": "2023-03-07", "close": 1.66, "volume": 111699.0}, {"date": "2023-03-08", "close": 1.71, "volume": 166409.0}, {"date": "2023-03-09", "close": 1.7, "volume": 199880.0}, {"date": "2023-03-10", "close": 1.7, "volume": 103794.0}, {"date": "2023-03-13", "close": 1.72, "volume": 181343.0}, {"date": "2023-03-14", "close": 1.76, "volume": 62968.0}, {"date": "2023-03-15", "close": 1.69, "volume": 75615.0}, {"date": "2023-03-16", "close": 1.74, "volume": 54764.0}, {"date": "2023-03-17", "close": 1.76, "volume": 81668.0}, {"date": "2023-03-20", "close": 1.67, "volume": 93266.0}, {"date": "2023-03-21", "close": 1.69, "volume": 74945.0}, {"date": "2023-03-22", "close": 1.7, "volume": 142728.0}, {"date": "2023-03-23", "close": 1.71, "volume": 102299.0}, {"date": "2023-03-24", "close": 1.77, "volume": 268148.0}, {"date": "2023-03-27", "close": 1.78, "volume": 180009.0}, {"date": "2023-03-28", "close": 1.83, "volume": 317577.0}, {"date": "2023-03-29", "close": 1.79, "volume": 164409.0}, {"date": "2023-03-30", "close": 1.79, "volume": 55693.0}, {"date": "2023-03-31", "close": 1.83, "volume": 159131.0}, {"date": "2023-04-03", "close": 1.85, "volume": 81460.0}, {"date": "2023-04-04", "close": 1.83, "volume": 70686.0}, {"date": "2023-04-05", "close": 1.78, "volume": 171337.0}, {"date": "2023-04-06", "close": 1.82, "volume": 168980.0}, {"date": "2023-04-10", "close": 1.86, "volume": 168064.0}, {"date": "2023-04-11", "close": 1.95, "volume": 316529.0}, {"date": "2023-04-12", "close": 1.88, "volume": 156755.0}, {"date": "2023-04-13", "close": 1.91, "volume": 80727.0}, {"date": "2023-04-14", "close": 1.94, "volume": 108544.0}, {"date": "2023-04-17", "close": 1.95, "volume": 127248.0}, {"date": "2023-04-18", "close": 1.89, "volume": 119187.0}, {"date": "2023-04-19", "close": 1.87, "volume": 118027.0}, {"date": "2023-04-20", "close": 1.79, "volume": 185801.0}, {"date": "2023-04-21", "close": 1.73, "volume": 128092.0}, {"date": "2023-04-24", "close": 1.8, "volume": 141620.0}, {"date": "2023-04-25", "close": 1.76, "volume": 97803.0}, {"date": "2023-04-26", "close": 1.7, "volume": 102835.0}, {"date": "2023-04-27", "close": 1.74, "volume": 58442.0}, {"date": "2023-04-28", "close": 1.71, "volume": 71819.0}, {"date": "2023-05-01", "close": 1.7, "volume": 62411.0}, {"date": "2023-05-02", "close": 1.73, "volume": 41428.0}, {"date": "2023-05-03", "close": 1.69, "volume": 75098.0}, {"date": "2023-05-04", "close": 1.8, "volume": 123227.0}, {"date": "2023-05-05", "close": 1.78, "volume": 107157.0}, {"date": "2023-05-08", "close": 1.7509, "volume": 107680.0}, {"date": "2023-05-09", "close": 1.73, "volume": 56600.0}, {"date": "2023-05-10", "close": 1.69, "volume": 100391.0}, {"date": "2023-05-11", "close": 1.64, "volume": 98242.0}, {"date": "2023-05-12", "close": 1.67, "volume": 30033.0}, {"date": "2023-05-15", "close": 1.66, "volume": 30082.0}, {"date": "2023-05-16", "close": 1.63, "volume": 94814.0}, {"date": "2023-05-17", "close": 1.65, "volume": 100560.0}, {"date": "2023-05-18", "close": 1.62, "volume": 45575.0}, {"date": "2023-05-19", "close": 1.61, "volume": 46814.0}, {"date": "2023-05-22", "close": 1.61, "volume": 41105.0}, {"date": "2023-05-23", "close": 1.6, "volume": 59089.0}, {"date": "2023-05-24", "close": 1.55, "volume": 223450.0}, {"date": "2023-05-25", "close": 1.53, "volume": 351168.0}, {"date": "2023-05-26", "close": 1.54, "volume": 206047.0}, {"date": "2023-05-30", "close": 1.51, "volume": 144063.0}, {"date": "2023-05-31", "close": 1.52, "volume": 43879.0}, {"date": "2023-06-01", "close": 1.55, "volume": 209310.0}, {"date": "2023-06-02", "close": 1.62, "volume": 71634.0}, {"date": "2023-06-05", "close": 1.55, "volume": 86330.0}, {"date": "2023-06-06", "close": 1.58, "volume": 27481.0}, {"date": "2023-06-07", "close": 1.57, "volume": 56213.0}, {"date": "2023-06-08", "close": 1.56, "volume": 50463.0}, {"date": "2023-06-09", "close": 1.62, "volume": 107500.0}, {"date": "2023-06-12", "close": 1.6, "volume": 65292.0}, {"date": "2023-06-13", "close": 1.67, "volume": 96084.0}, {"date": "2023-06-14", "close": 1.62, "volume": 58650.0}, {"date": "2023-06-15", "close": 1.62, "volume": 59918.0}, {"date": "2023-06-16", "close": 1.64, "volume": 25105.0}, {"date": "2023-06-20", "close": 1.59, "volume": 81189.0}, {"date": "2023-06-21", "close": 1.6, "volume": 15554.0}, {"date": "2023-06-22", "close": 1.59, "volume": 81388.0}, {"date": "2023-06-23", "close": 1.55, "volume": 60386.0}, {"date": "2023-06-26", "close": 1.5, "volume": 73545.0}, {"date": "2023-06-27", "close": 1.53, "volume": 95530.0}, {"date": "2023-06-28", "close": 1.54, "volume": 95053.0}, {"date": "2023-06-29", "close": 1.51, "volume": 109809.0}, {"date": "2023-06-30", "close": 1.5908, "volume": 48254.0}, {"date": "2023-07-03", "close": 1.5908, "volume": 65274.0}, {"date": "2023-07-05", "close": 1.52, "volume": 83474.0}, {"date": "2023-07-06", "close": 1.52, "volume": 44750.0}, {"date": "2023-07-07", "close": 1.51, "volume": 77983.0}, {"date": "2023-07-10", "close": 1.55, "volume": 81188.0}, {"date": "2023-07-11", "close": 1.51, "volume": 77730.0}, {"date": "2023-07-12", "close": 1.54, "volume": 112022.0}, {"date": "2023-07-13", "close": 1.69, "volume": 396666.0}, {"date": "2023-07-14", "close": 1.66, "volume": 94347.0}, {"date": "2023-07-17", "close": 1.64, "volume": 92561.0}, {"date": "2023-07-18", "close": 1.63, "volume": 96339.0}, {"date": "2023-07-19", "close": 1.6, "volume": 104435.0}, {"date": "2023-07-20", "close": 1.64, "volume": 112644.0}, {"date": "2023-07-21", "close": 1.62, "volume": 84250.0}, {"date": "2023-07-24", "close": 1.595, "volume": 96040.0}, {"date": "2023-07-25", "close": 1.62, "volume": 83434.0}, {"date": "2023-07-26", "close": 1.6, "volume": 85988.0}, {"date": "2023-07-27", "close": 1.54, "volume": 66001.0}, {"date": "2023-07-28", "close": 1.52, "volume": 117844.0}, {"date": "2023-07-31", "close": 1.6, "volume": 132690.0}, {"date": "2023-08-01", "close": 1.54, "volume": 85175.0}, {"date": "2023-08-02", "close": 1.49, "volume": 187533.0}, {"date": "2023-08-03", "close": 1.45, "volume": 218763.0}, {"date": "2023-08-04", "close": 1.45, "volume": 181470.0}, {"date": "2023-08-07", "close": 1.455, "volume": 229618.0}, {"date": "2023-08-08", "close": 1.46, "volume": 423810.0}, {"date": "2023-08-09", "close": 1.45, "volume": 125506.0}, {"date": "2023-08-10", "close": 1.43, "volume": 243911.0}, {"date": "2023-08-11", "close": 1.45, "volume": 125084.0}, {"date": "2023-08-14", "close": 1.43, "volume": 88512.0}, {"date": "2023-08-15", "close": 1.45, "volume": 76179.0}, {"date": "2023-08-16", "close": 1.4, "volume": 99560.0}, {"date": "2023-08-17", "close": 1.41, "volume": 99822.0}, {"date": "2023-08-18", "close": 1.44, "volume": 60794.0}, {"date": "2023-08-21", "close": 1.45, "volume": 42688.0}, {"date": "2023-08-22", "close": 1.43, "volume": 82899.0}, {"date": "2023-08-23", "close": 1.54, "volume": 272064.0}, {"date": "2023-08-24", "close": 1.47, "volume": 86452.0}, {"date": "2023-08-25", "close": 1.52, "volume": 70897.0}, {"date": "2023-08-28", "close": 1.45, "volume": 116660.0}, {"date": "2023-08-29", "close": 1.4802, "volume": 67515.0}, {"date": "2023-08-30", "close": 1.5, "volume": 32213.0}, {"date": "2023-08-31", "close": 1.47, "volume": 68694.0}, {"date": "2023-09-01", "close": 1.475, "volume": 57458.0}, {"date": "2023-09-05", "close": 1.455, "volume": 96683.0}, {"date": "2023-09-06", "close": 1.42, "volume": 115363.0}, {"date": "2023-09-07", "close": 1.395, "volume": 80991.0}, {"date": "2023-09-08", "close": 1.4, "volume": 106899.0}, {"date": "2023-09-11", "close": 1.368, "volume": 147439.0}, {"date": "2023-09-12", "close": 1.3863, "volume": 76750.0}, {"date": "2023-09-13", "close": 1.39, "volume": 44106.0}, {"date": "2023-09-14", "close": 1.42, "volume": 87369.0}, {"date": "2023-09-15", "close": 1.46, "volume": 123537.0}, {"date": "2023-09-18", "close": 1.4, "volume": 139605.0}, {"date": "2023-09-19", "close": 1.415, "volume": 74104.0}, {"date": "2023-09-20", "close": 1.41, "volume": 60497.0}, {"date": "2023-09-21", "close": 1.39, "volume": 57489.0}, {"date": "2023-09-22", "close": 1.42, "volume": 50029.0}, {"date": "2023-09-25", "close": 1.4, "volume": 90682.0}, {"date": "2023-09-26", "close": 1.38, "volume": 45108.0}, {"date": "2023-09-27", "close": 1.33, "volume": 75154.0}, {"date": "2023-09-28", "close": 1.37, "volume": 92819.0}, {"date": "2023-09-29", "close": 1.365, "volume": 95107.0}, {"date": "2023-10-02", "close": 1.32, "volume": 76066.0}, {"date": "2023-10-03", "close": 1.285, "volume": 276990.0}, {"date": "2023-10-04", "close": 1.26, "volume": 181130.0}, {"date": "2023-10-05", "close": 1.29, "volume": 220858.0}, {"date": "2023-10-06", "close": 1.29, "volume": 92893.0}, {"date": "2023-10-09", "close": 1.27, "volume": 67394.0}, {"date": "2023-10-10", "close": 1.26, "volume": 108189.0}, {"date": "2023-10-11", "close": 1.26, "volume": 45968.0}, {"date": "2023-10-12", "close": 1.23, "volume": 73646.0}, {"date": "2023-10-13", "close": 1.23, "volume": 66070.0}, {"date": "2023-10-16", "close": 1.26, "volume": 76250.0}, {"date": "2023-10-17", "close": 1.26, "volume": 107936.0}, {"date": "2023-10-18", "close": 1.3, "volume": 77752.0}, {"date": "2023-10-19", "close": 1.31, "volume": 93686.0}, {"date": "2023-10-20", "close": 1.285, "volume": 48458.0}, {"date": "2023-10-23", "close": 1.22, "volume": 73378.0}, {"date": "2023-10-24", "close": 1.245, "volume": 55813.0}, {"date": "2023-10-25", "close": 1.24, "volume": 32598.0}, {"date": "2023-10-26", "close": 1.25, "volume": 33779.0}, {"date": "2023-10-27", "close": 1.23, "volume": 37547.0}, {"date": "2023-10-30", "close": 1.23, "volume": 40402.0}, {"date": "2023-10-31", "close": 1.215, "volume": 27827.0}, {"date": "2023-11-01", "close": 1.185, "volume": 128999.0}, {"date": "2023-11-02", "close": 1.21, "volume": 91980.0}, {"date": "2023-11-03", "close": 1.27, "volume": 57204.0}, {"date": "2023-11-06", "close": 1.27, "volume": 40026.0}, {"date": "2023-11-07", "close": 1.24, "volume": 63782.0}, {"date": "2023-11-08", "close": 1.24, "volume": 50434.0}, {"date": "2023-11-09", "close": 1.22, "volume": 40863.0}, {"date": "2023-11-10", "close": 1.21, "volume": 49351.0}, {"date": "2023-11-13", "close": 1.21, "volume": 39750.0}, {"date": "2023-11-14", "close": 1.23, "volume": 30531.0}, {"date": "2023-11-15", "close": 1.22, "volume": 38077.0}, {"date": "2023-11-16", "close": 1.21, "volume": 39275.0}, {"date": "2023-11-17", "close": 1.26, "volume": 102564.0}, {"date": "2023-11-20", "close": 1.2309, "volume": 89739.0}, {"date": "2023-11-21", "close": 1.235, "volume": 63627.0}, {"date": "2023-11-22", "close": 1.21, "volume": 90961.0}, {"date": "2023-11-24", "close": 1.2576, "volume": 45097.0}, {"date": "2023-11-27", "close": 1.31, "volume": 79611.0}, {"date": "2023-11-28", "close": 1.235, "volume": 380029.0}, {"date": "2023-11-29", "close": 1.229, "volume": 194568.0}, {"date": "2023-11-30", "close": 1.24, "volume": 68742.0}, {"date": "2023-12-01", "close": 1.33, "volume": 224632.0}, {"date": "2023-12-04", "close": 1.28, "volume": 117930.0}, {"date": "2023-12-05", "close": 1.24, "volume": 79178.0}, {"date": "2023-12-06", "close": 1.25, "volume": 147934.0}, {"date": "2023-12-07", "close": 1.25, "volume": 44298.0}, {"date": "2023-12-08", "close": 1.28, "volume": 69453.0}, {"date": "2023-12-11", "close": 1.255, "volume": 76881.0}, {"date": "2023-12-12", "close": 1.26, "volume": 214791.0}, {"date": "2023-12-13", "close": 1.3, "volume": 104228.0}, {"date": "2023-12-14", "close": 1.34, "volume": 179449.0}, {"date": "2023-12-15", "close": 1.33, "volume": 329791.0}, {"date": "2023-12-18", "close": 1.37, "volume": 122500.0}, {"date": "2023-12-19", "close": 1.37, "volume": 129221.0}, {"date": "2023-12-20", "close": 1.36, "volume": 124164.0}, {"date": "2023-12-21", "close": 1.42, "volume": 216529.0}, {"date": "2023-12-22", "close": 1.39, "volume": 545401.0}, {"date": "2023-12-26", "close": 1.41, "volume": 86530.0}, {"date": "2023-12-27", "close": 1.44, "volume": 169745.0}, {"date": "2023-12-28", "close": 1.37, "volume": 96955.0}, {"date": "2023-12-29", "close": 1.33, "volume": 142388.0}, {"date": "2024-01-02", "close": 1.345, "volume": 135060.0}, {"date": "2024-01-03", "close": 1.32, "volume": 169124.0}, {"date": "2024-01-04", "close": 1.375, "volume": 71940.0}, {"date": "2024-01-05", "close": 1.34, "volume": 81478.0}, {"date": "2024-01-08", "close": 1.38, "volume": 68763.0}, {"date": "2024-01-09", "close": 1.315, "volume": 160334.0}, {"date": "2024-01-10", "close": 1.32, "volume": 80638.0}, {"date": "2024-01-11", "close": 1.29, "volume": 195665.0}, {"date": "2024-01-12", "close": 1.29, "volume": 45309.0}, {"date": "2024-01-16", "close": 1.22, "volume": 277460.0}, {"date": "2024-01-17", "close": 1.14, "volume": 450209.0}, {"date": "2024-01-18", "close": 1.12, "volume": 341082.0}, {"date": "2024-01-19", "close": 1.13, "volume": 346415.0}, {"date": "2024-01-22", "close": 1.06, "volume": 141066.0}, {"date": "2024-01-23", "close": 1.11, "volume": 188146.0}, {"date": "2024-01-24", "close": 1.15, "volume": 117607.0}, {"date": "2024-01-25", "close": 1.11, "volume": 52306.0}, {"date": "2024-01-26", "close": 1.1, "volume": 130619.0}, {"date": "2024-01-29", "close": 1.12, "volume": 76645.0}, {"date": "2024-01-30", "close": 1.09, "volume": 61108.0}, {"date": "2024-01-31", "close": 1.12, "volume": 57941.0}, {"date": "2024-02-01", "close": 1.1, "volume": 46353.0}, {"date": "2024-02-02", "close": 1.09, "volume": 112295.0}, {"date": "2024-02-05", "close": 1.07, "volume": 101474.0}, {"date": "2024-02-06", "close": 1.05, "volume": 152191.0}, {"date": "2024-02-07", "close": 1.07, "volume": 54835.0}, {"date": "2024-02-08", "close": 1.04, "volume": 99065.0}, {"date": "2024-02-09", "close": 1.05, "volume": 62281.0}, {"date": "2024-02-12", "close": 1.04, "volume": 93192.0}, {"date": "2024-02-13", "close": 0.99, "volume": 243839.0}, {"date": "2024-02-14", "close": 1.0, "volume": 106273.0}, {"date": "2024-02-15", "close": 1.01, "volume": 59755.0}, {"date": "2024-02-16", "close": 0.99, "volume": 49491.0}, {"date": "2024-02-20", "close": 0.97, "volume": 157202.0}, {"date": "2024-02-21", "close": 1.01, "volume": 71446.0}, {"date": "2024-02-22", "close": 0.95, "volume": 175394.0}, {"date": "2024-02-23", "close": 1.13, "volume": 509551.0}, {"date": "2024-02-26", "close": 1.135, "volume": 152359.0}, {"date": "2024-02-27", "close": 1.1499, "volume": 78871.0}, {"date": "2024-02-28", "close": 1.27, "volume": 309152.0}, {"date": "2024-02-29", "close": 1.28, "volume": 208741.0}, {"date": "2024-03-01", "close": 1.23, "volume": 53210.0}, {"date": "2024-03-04", "close": 1.42, "volume": 613190.0}, {"date": "2024-03-05", "close": 1.37, "volume": 149080.0}, {"date": "2024-03-06", "close": 1.41, "volume": 182418.0}, {"date": "2024-03-07", "close": 1.42, "volume": 191311.0}, {"date": "2024-03-08", "close": 1.4, "volume": 130297.0}, {"date": "2024-03-11", "close": 1.34, "volume": 106991.0}, {"date": "2024-03-12", "close": 1.36, "volume": 111678.0}, {"date": "2024-03-13", "close": 1.53, "volume": 682545.0}, {"date": "2024-03-14", "close": 1.5, "volume": 435614.0}, {"date": "2024-03-15", "close": 1.51, "volume": 305768.0}, {"date": "2024-03-18", "close": 1.51, "volume": 345401.0}, {"date": "2024-03-19", "close": 1.51, "volume": 366446.0}, {"date": "2024-03-20", "close": 1.6, "volume": 623064.0}, {"date": "2024-03-21", "close": 1.51, "volume": 202251.0}, {"date": "2024-03-22", "close": 1.53, "volume": 267645.0}, {"date": "2024-03-25", "close": 1.46, "volume": 110824.0}, {"date": "2024-03-26", "close": 1.46, "volume": 70310.0}, {"date": "2024-03-27", "close": 1.49, "volume": 82534.0}, {"date": "2024-03-28", "close": 1.53, "volume": 180110.0}, {"date": "2024-04-01", "close": 1.5, "volume": 58763.0}, {"date": "2024-04-02", "close": 1.565, "volume": 230676.0}, {"date": "2024-04-03", "close": 1.565, "volume": 184567.0}, {"date": "2024-04-04", "close": 1.51, "volume": 147727.0}, {"date": "2024-04-05", "close": 1.54, "volume": 139007.0}, {"date": "2024-04-08", "close": 1.53, "volume": 142048.0}, {"date": "2024-04-09", "close": 1.59, "volume": 192682.0}, {"date": "2024-04-10", "close": 1.58, "volume": 294683.0}, {"date": "2024-04-11", "close": 1.565, "volume": 169710.0}, {"date": "2024-04-12", "close": 1.535, "volume": 503175.0}, {"date": "2024-04-15", "close": 1.42, "volume": 493679.0}, {"date": "2024-04-16", "close": 1.41, "volume": 334442.0}, {"date": "2024-04-17", "close": 1.4, "volume": 102913.0}, {"date": "2024-04-18", "close": 1.405, "volume": 58855.0}, {"date": "2024-04-19", "close": 1.44, "volume": 351581.0}, {"date": "2024-04-22", "close": 1.46, "volume": 123784.0}, {"date": "2024-04-23", "close": 1.42, "volume": 103481.0}, {"date": "2024-04-24", "close": 1.43, "volume": 131411.0}, {"date": "2024-04-25", "close": 1.455, "volume": 85477.0}, {"date": "2024-04-26", "close": 1.57, "volume": 380922.0}, {"date": "2024-04-29", "close": 1.56, "volume": 263943.0}, {"date": "2024-04-30", "close": 1.48, "volume": 161408.0}, {"date": "2024-05-01", "close": 1.48, "volume": 86989.0}, {"date": "2024-05-02", "close": 1.47, "volume": 87759.0}, {"date": "2024-05-03", "close": 1.48, "volume": 70357.0}, {"date": "2024-05-06", "close": 1.49, "volume": 110343.0}, {"date": "2024-05-07", "close": 1.48, "volume": 97667.0}, {"date": "2024-05-08", "close": 1.44, "volume": 99538.0}, {"date": "2024-05-09", "close": 1.46, "volume": 109741.0}, {"date": "2024-05-10", "close": 1.46, "volume": 282466.0}, {"date": "2024-05-13", "close": 1.44, "volume": 135517.0}, {"date": "2024-05-14", "close": 1.51, "volume": 277018.0}, {"date": "2024-05-15", "close": 1.51, "volume": 253690.0}, {"date": "2024-05-16", "close": 1.48, "volume": 239075.0}, {"date": "2024-05-17", "close": 1.55, "volume": 388526.0}, {"date": "2024-05-20", "close": 1.57, "volume": 536411.0}, {"date": "2024-05-21", "close": 1.5, "volume": 418565.0}, {"date": "2024-05-22", "close": 1.43, "volume": 345834.0}, {"date": "2024-05-23", "close": 1.41, "volume": 410320.0}, {"date": "2024-05-24", "close": 1.41, "volume": 228589.0}, {"date": "2024-05-28", "close": 1.41, "volume": 286970.0}, {"date": "2024-05-29", "close": 1.35, "volume": 270294.0}, {"date": "2024-05-30", "close": 1.31, "volume": 320933.0}, {"date": "2024-05-31", "close": 1.33, "volume": 292159.0}, {"date": "2024-06-03", "close": 1.29, "volume": 359015.0}, {"date": "2024-06-04", "close": 1.19, "volume": 802363.0}, {"date": "2024-06-05", "close": 1.21, "volume": 254554.0}, {"date": "2024-06-06", "close": 1.25, "volume": 395538.0}, {"date": "2024-06-07", "close": 1.18, "volume": 833566.0}, {"date": "2024-06-10", "close": 1.239, "volume": 335424.0}, {"date": "2024-06-11", "close": 1.24, "volume": 243599.0}, {"date": "2024-06-12", "close": 1.24, "volume": 142491.0}, {"date": "2024-06-13", "close": 1.23, "volume": 97764.0}, {"date": "2024-06-14", "close": 1.22, "volume": 103778.0}, {"date": "2024-06-17", "close": 1.23, "volume": 123305.0}, {"date": "2024-06-18", "close": 1.23, "volume": 152866.0}, {"date": "2024-06-20", "close": 1.3, "volume": 194178.0}, {"date": "2024-06-21", "close": 1.25, "volume": 192354.0}, {"date": "2024-06-24", "close": 1.23, "volume": 210796.0}, {"date": "2024-06-25", "close": 1.16, "volume": 635578.0}, {"date": "2024-06-26", "close": 1.15, "volume": 104427.0}, {"date": "2024-06-27", "close": 1.16, "volume": 83828.0}, {"date": "2024-06-28", "close": 1.15, "volume": 97686.0}, {"date": "2024-07-01", "close": 1.15, "volume": 74608.0}, {"date": "2024-07-02", "close": 1.142, "volume": 63641.0}, {"date": "2024-07-03", "close": 1.19, "volume": 148330.0}, {"date": "2024-07-05", "close": 1.192, "volume": 92014.0}, {"date": "2024-07-08", "close": 1.14, "volume": 297796.0}, {"date": "2024-07-09", "close": 1.18, "volume": 121894.0}, {"date": "2024-07-10", "close": 1.16, "volume": 142047.0}, {"date": "2024-07-11", "close": 1.16, "volume": 89987.0}, {"date": "2024-07-12", "close": 1.18, "volume": 145188.0}, {"date": "2024-07-15", "close": 1.18, "volume": 83711.0}, {"date": "2024-07-16", "close": 1.22, "volume": 199040.0}, {"date": "2024-07-17", "close": 1.165, "volume": 130940.0}, {"date": "2024-07-18", "close": 1.1, "volume": 368947.0}, {"date": "2024-07-19", "close": 1.09, "volume": 97983.0}, {"date": "2024-07-22", "close": 1.13, "volume": 270963.0}, {"date": "2024-07-23", "close": 1.1, "volume": 182026.0}, {"date": "2024-07-24", "close": 1.08, "volume": 118356.0}, {"date": "2024-07-25", "close": 1.09, "volume": 266936.0}, {"date": "2024-07-26", "close": 1.12, "volume": 785235.0}, {"date": "2024-07-29", "close": 1.12, "volume": 312350.0}, {"date": "2024-07-30", "close": 1.12, "volume": 187415.0}, {"date": "2024-07-31", "close": 1.13, "volume": 105483.0}, {"date": "2024-08-01", "close": 1.1, "volume": 549256.0}, {"date": "2024-08-02", "close": 1.05, "volume": 273201.0}, {"date": "2024-08-05", "close": 1.05, "volume": 206620.0}, {"date": "2024-08-06", "close": 1.07, "volume": 131270.0}, {"date": "2024-08-07", "close": 1.05, "volume": 432028.0}, {"date": "2024-08-08", "close": 1.06, "volume": 40019.0}, {"date": "2024-08-09", "close": 1.05, "volume": 166597.0}, {"date": "2024-08-12", "close": 1.09, "volume": 70478.0}, {"date": "2024-08-13", "close": 1.12, "volume": 53620.0}, {"date": "2024-08-14", "close": 1.13, "volume": 129205.0}, {"date": "2024-08-15", "close": 1.19, "volume": 503690.0}, {"date": "2024-08-16", "close": 1.19, "volume": 524373.0}, {"date": "2024-08-19", "close": 1.19, "volume": 159200.0}, {"date": "2024-08-20", "close": 1.16, "volume": 236238.0}, {"date": "2024-08-21", "close": 1.16, "volume": 145288.0}, {"date": "2024-08-22", "close": 1.11, "volume": 73212.0}, {"date": "2024-08-23", "close": 1.13, "volume": 84329.0}, {"date": "2024-08-26", "close": 1.11, "volume": 73332.0}, {"date": "2024-08-27", "close": 1.14, "volume": 49016.0}, {"date": "2024-08-28", "close": 1.13, "volume": 69574.0}, {"date": "2024-08-29", "close": 1.14, "volume": 103411.0}, {"date": "2024-08-30", "close": 1.15, "volume": 71301.0}, {"date": "2024-09-03", "close": 1.13, "volume": 100606.0}, {"date": "2024-09-04", "close": 1.15, "volume": 111383.0}, {"date": "2024-09-05", "close": 1.16, "volume": 64660.0}, {"date": "2024-09-06", "close": 1.12, "volume": 154807.0}, {"date": "2024-09-09", "close": 1.15, "volume": 98554.0}, {"date": "2024-09-10", "close": 1.11, "volume": 74445.0}, {"date": "2024-09-11", "close": 1.145, "volume": 26836.0}, {"date": "2024-09-12", "close": 1.12, "volume": 123418.0}, {"date": "2024-09-13", "close": 1.14, "volume": 111040.0}, {"date": "2024-09-16", "close": 1.18, "volume": 273028.0}, {"date": "2024-09-17", "close": 1.19, "volume": 141804.0}, {"date": "2024-09-18", "close": 1.2, "volume": 575823.0}, {"date": "2024-09-19", "close": 1.26, "volume": 378594.0}, {"date": "2024-09-20", "close": 1.25, "volume": 209787.0}, {"date": "2024-09-23", "close": 1.28, "volume": 339921.0}, {"date": "2024-09-24", "close": 1.28, "volume": 129704.0}, {"date": "2024-09-25", "close": 1.26, "volume": 222048.0}, {"date": "2024-09-26", "close": 1.26, "volume": 302027.0}, {"date": "2024-09-27", "close": 1.27, "volume": 153754.0}, {"date": "2024-09-30", "close": 1.2, "volume": 154035.0}, {"date": "2024-10-01", "close": 1.23, "volume": 70733.0}, {"date": "2024-10-02", "close": 1.23, "volume": 86380.0}, {"date": "2024-10-03", "close": 1.21, "volume": 39188.0}, {"date": "2024-10-04", "close": 1.22, "volume": 81268.0}, {"date": "2024-10-07", "close": 1.24, "volume": 73768.0}, {"date": "2024-10-08", "close": 1.21, "volume": 81416.0}, {"date": "2024-10-09", "close": 1.22, "volume": 93076.0}, {"date": "2024-10-10", "close": 1.21, "volume": 42927.0}, {"date": "2024-10-11", "close": 1.23, "volume": 38826.0}, {"date": "2024-10-14", "close": 1.23, "volume": 91280.0}, {"date": "2024-10-15", "close": 1.22, "volume": 59422.0}, {"date": "2024-10-16", "close": 1.18, "volume": 371490.0}, {"date": "2024-10-17", "close": 1.18, "volume": 108621.0}, {"date": "2024-10-18", "close": 1.2, "volume": 613433.0}, {"date": "2024-10-21", "close": 1.22, "volume": 196981.0}, {"date": "2024-10-22", "close": 1.17, "volume": 420206.0}, {"date": "2024-10-23", "close": 1.17, "volume": 448486.0}, {"date": "2024-10-24", "close": 1.165, "volume": 59814.0}, {"date": "2024-10-25", "close": 1.14, "volume": 96886.0}, {"date": "2024-10-28", "close": 1.15, "volume": 163774.0}, {"date": "2024-10-29", "close": 1.14, "volume": 88831.0}, {"date": "2024-10-30", "close": 1.08, "volume": 266482.0}, {"date": "2024-10-31", "close": 1.07, "volume": 152917.0}, {"date": "2024-11-01", "close": 1.08, "volume": 111988.0}, {"date": "2024-11-04", "close": 1.095, "volume": 121421.0}, {"date": "2024-11-05", "close": 1.125, "volume": 103660.0}, {"date": "2024-11-06", "close": 1.16, "volume": 187304.0}, {"date": "2024-11-07", "close": 1.155, "volume": 85115.0}, {"date": "2024-11-08", "close": 1.14, "volume": 55993.0}, {"date": "2024-11-11", "close": 1.14, "volume": 220341.0}, {"date": "2024-11-12", "close": 1.15, "volume": 281643.0}, {"date": "2024-11-13", "close": 1.28, "volume": 772594.0}, {"date": "2024-11-14", "close": 1.27, "volume": 833878.0}, {"date": "2024-11-15", "close": 1.29, "volume": 4985843.0}, {"date": "2024-11-18", "close": 1.17, "volume": 233775.0}, {"date": "2024-11-19", "close": 1.15, "volume": 183444.0}, {"date": "2024-11-20", "close": 1.13, "volume": 161251.0}, {"date": "2024-11-21", "close": 1.14, "volume": 86938.0}, {"date": "2024-11-22", "close": 1.135, "volume": 136749.0}, {"date": "2024-11-25", "close": 1.13, "volume": 166377.0}, {"date": "2024-11-26", "close": 1.12, "volume": 44759.0}, {"date": "2024-11-27", "close": 1.115, "volume": 107635.0}, {"date": "2024-11-29", "close": 1.11, "volume": 25412.0}, {"date": "2024-12-02", "close": 1.085, "volume": 205392.0}, {"date": "2024-12-03", "close": 1.09, "volume": 100607.0}, {"date": "2024-12-04", "close": 1.1, "volume": 102368.0}, {"date": "2024-12-05", "close": 1.08, "volume": 185035.0}, {"date": "2024-12-06", "close": 1.09, "volume": 112834.0}, {"date": "2024-12-09", "close": 1.11, "volume": 263982.0}, {"date": "2024-12-10", "close": 1.13, "volume": 224990.0}, {"date": "2024-12-11", "close": 1.09, "volume": 251413.0}, {"date": "2024-12-12", "close": 1.09, "volume": 306723.0}, {"date": "2024-12-13", "close": 1.05, "volume": 195214.0}, {"date": "2024-12-16", "close": 1.06, "volume": 263609.0}, {"date": "2024-12-17", "close": 1.09, "volume": 171005.0}, {"date": "2024-12-18", "close": 1.025, "volume": 566022.0}, {"date": "2024-12-19", "close": 1.01, "volume": 286208.0}, {"date": "2024-12-20", "close": 1.04, "volume": 212917.0}, {"date": "2024-12-23", "close": 1.01, "volume": 89874.0}, {"date": "2024-12-24", "close": 1.035, "volume": 47810.0}, {"date": "2024-12-26", "close": 1.01, "volume": 84604.0}, {"date": "2024-12-27", "close": 1.05, "volume": 64187.0}, {"date": "2024-12-30", "close": 1.04, "volume": 371813.0}, {"date": "2024-12-31", "close": 1.05, "volume": 901588.0}, {"date": "2025-01-02", "close": 1.1, "volume": 136540.0}, {"date": "2025-01-03", "close": 1.1, "volume": 68896.0}, {"date": "2025-01-06", "close": 1.1, "volume": 179486.0}, {"date": "2025-01-07", "close": 1.095, "volume": 161816.0}, {"date": "2025-01-08", "close": 1.075, "volume": 257510.0}, {"date": "2025-01-10", "close": 1.13, "volume": 192205.0}, {"date": "2025-01-13", "close": 1.09, "volume": 259536.0}, {"date": "2025-01-14", "close": 1.08, "volume": 120375.0}, {"date": "2025-01-15", "close": 1.02, "volume": 698855.0}, {"date": "2025-01-16", "close": 1.0, "volume": 991591.0}, {"date": "2025-01-17", "close": 1.01, "volume": 496346.0}, {"date": "2025-01-21", "close": 1.06, "volume": 311147.0}, {"date": "2025-01-22", "close": 1.02, "volume": 212020.0}, {"date": "2025-01-23", "close": 1.01, "volume": 163474.0}, {"date": "2025-01-24", "close": 1.01, "volume": 185628.0}, {"date": "2025-01-27", "close": 1.01, "volume": 148266.0}, {"date": "2025-01-28", "close": 1.04, "volume": 185318.0}, {"date": "2025-01-29", "close": 1.01, "volume": 134732.0}, {"date": "2025-01-30", "close": 1.03, "volume": 107185.0}, {"date": "2025-01-31", "close": 1.04, "volume": 184870.0}, {"date": "2025-02-03", "close": 1.01, "volume": 280950.0}, {"date": "2025-02-04", "close": 1.06, "volume": 209202.0}, {"date": "2025-02-05", "close": 1.065, "volume": 214404.0}, {"date": "2025-02-06", "close": 1.09, "volume": 319324.0}, {"date": "2025-02-07", "close": 1.09, "volume": 239070.0}, {"date": "2025-02-10", "close": 1.15, "volume": 181649.0}, {"date": "2025-02-11", "close": 1.11, "volume": 514441.0}, {"date": "2025-02-12", "close": 1.08, "volume": 328439.0}, {"date": "2025-02-13", "close": 1.13, "volume": 263834.0}, {"date": "2025-02-14", "close": 1.11, "volume": 203320.0}, {"date": "2025-02-18", "close": 1.03, "volume": 940673.0}, {"date": "2025-02-19", "close": 1.02, "volume": 1033004.0}, {"date": "2025-02-20", "close": 1.05, "volume": 617453.0}, {"date": "2025-02-21", "close": 1.07, "volume": 1068960.0}, {"date": "2025-02-24", "close": 1.03, "volume": 215325.0}, {"date": "2025-02-25", "close": 1.06, "volume": 206266.0}, {"date": "2025-02-26", "close": 1.05, "volume": 134207.0}, {"date": "2025-02-27", "close": 1.05, "volume": 144981.0}, {"date": "2025-02-28", "close": 1.05, "volume": 184691.0}, {"date": "2025-03-03", "close": 1.04, "volume": 180702.0}, {"date": "2025-03-04", "close": 1.02, "volume": 154483.0}, {"date": "2025-03-05", "close": 1.03, "volume": 343321.0}, {"date": "2025-03-06", "close": 1.01, "volume": 430948.0}, {"date": "2025-03-07", "close": 1.02, "volume": 397024.0}, {"date": "2025-03-10", "close": 0.99, "volume": 271512.0}, {"date": "2025-03-11", "close": 1.03, "volume": 110588.0}, {"date": "2025-03-12", "close": 1.03, "volume": 203799.0}, {"date": "2025-03-13", "close": 1.06, "volume": 269300.0}, {"date": "2025-03-14", "close": 1.035, "volume": 132866.0}, {"date": "2025-03-17", "close": 1.065, "volume": 230691.0}, {"date": "2025-03-18", "close": 1.08, "volume": 510556.0}, {"date": "2025-03-19", "close": 1.13, "volume": 366798.0}, {"date": "2025-03-20", "close": 1.15, "volume": 198982.0}, {"date": "2025-03-21", "close": 1.13, "volume": 175529.0}, {"date": "2025-03-24", "close": 1.14, "volume": 182194.0}, {"date": "2025-03-25", "close": 1.21, "volume": 314468.0}, {"date": "2025-03-26", "close": 1.15, "volume": 164559.0}, {"date": "2025-03-27", "close": 1.17, "volume": 238924.0}, {"date": "2025-03-28", "close": 1.17, "volume": 298998.0}, {"date": "2025-03-31", "close": 1.135, "volume": 282672.0}, {"date": "2025-04-01", "close": 1.13, "volume": 204367.0}, {"date": "2025-04-02", "close": 1.1, "volume": 93395.0}, {"date": "2025-04-03", "close": 1.08, "volume": 376687.0}, {"date": "2025-04-04", "close": 0.97, "volume": 657379.0}, {"date": "2025-04-07", "close": 0.9401, "volume": 445139.0}, {"date": "2025-04-08", "close": 0.91, "volume": 334096.0}, {"date": "2025-04-09", "close": 0.9642, "volume": 559722.0}, {"date": "2025-04-10", "close": 1.01, "volume": 312274.0}, {"date": "2025-04-11", "close": 1.08, "volume": 322015.0}, {"date": "2025-04-14", "close": 1.13, "volume": 369935.0}, {"date": "2025-04-15", "close": 1.2, "volume": 226848.0}, {"date": "2025-04-16", "close": 1.31, "volume": 1399161.0}, {"date": "2025-04-17", "close": 1.21, "volume": 678332.0}, {"date": "2025-04-21", "close": 1.14, "volume": 663420.0}, {"date": "2025-04-22", "close": 1.13, "volume": 251069.0}, {"date": "2025-04-23", "close": 1.14, "volume": 227757.0}, {"date": "2025-04-24", "close": 1.1, "volume": 1069333.0}, {"date": "2025-04-25", "close": 1.12, "volume": 251209.0}, {"date": "2025-04-28", "close": 1.12, "volume": 223825.0}, {"date": "2025-04-29", "close": 1.105, "volume": 116376.0}, {"date": "2025-04-30", "close": 1.105, "volume": 256790.0}, {"date": "2025-05-01", "close": 1.1, "volume": 187712.0}, {"date": "2025-05-02", "close": 1.08, "volume": 96424.0}, {"date": "2025-05-05", "close": 1.1, "volume": 295834.0}, {"date": "2025-05-06", "close": 1.2, "volume": 484830.0}, {"date": "2025-05-07", "close": 1.16, "volume": 186345.0}, {"date": "2025-05-08", "close": 1.12, "volume": 220269.0}, {"date": "2025-05-09", "close": 1.16, "volume": 169362.0}, {"date": "2025-05-12", "close": 1.11, "volume": 227490.0}, {"date": "2025-05-13", "close": 1.14, "volume": 159023.0}, {"date": "2025-05-14", "close": 1.07, "volume": 1417846.0}, {"date": "2025-05-15", "close": 1.06, "volume": 1041170.0}, {"date": "2025-05-16", "close": 1.06, "volume": 2403176.0}, {"date": "2025-05-19", "close": 1.06, "volume": 203052.0}, {"date": "2025-05-20", "close": 1.14, "volume": 751909.0}, {"date": "2025-05-21", "close": 1.16, "volume": 413039.0}, {"date": "2025-05-22", "close": 1.26, "volume": 724465.0}, {"date": "2025-05-23", "close": 1.23, "volume": 564444.0}, {"date": "2025-05-27", "close": 1.19, "volume": 560721.0}, {"date": "2025-05-28", "close": 1.14, "volume": 268758.0}, {"date": "2025-05-29", "close": 1.15, "volume": 275566.0}, {"date": "2025-05-30", "close": 1.14, "volume": 343969.0}, {"date": "2025-06-02", "close": 1.17, "volume": 508471.0}, {"date": "2025-06-03", "close": 1.21, "volume": 257008.0}, {"date": "2025-06-04", "close": 1.26, "volume": 314901.0}, {"date": "2025-06-05", "close": 1.25, "volume": 345424.0}, {"date": "2025-06-06", "close": 1.235, "volume": 527790.0}, {"date": "2025-06-09", "close": 1.245, "volume": 246624.0}, {"date": "2025-06-10", "close": 1.26, "volume": 189713.0}, {"date": "2025-06-11", "close": 1.29, "volume": 327242.0}, {"date": "2025-06-12", "close": 1.31, "volume": 1359165.0}, {"date": "2025-06-13", "close": 1.37, "volume": 406473.0}, {"date": "2025-06-16", "close": 1.37, "volume": 383249.0}, {"date": "2025-06-17", "close": 1.34, "volume": 189538.0}, {"date": "2025-06-18", "close": 1.34, "volume": 302367.0}, {"date": "2025-06-20", "close": 1.23, "volume": 447087.0}, {"date": "2025-06-23", "close": 1.23, "volume": 210078.0}, {"date": "2025-06-24", "close": 1.23, "volume": 124207.0}, {"date": "2025-06-25", "close": 1.22, "volume": 207893.0}, {"date": "2025-06-26", "close": 1.24, "volume": 313064.0}, {"date": "2025-06-27", "close": 1.23, "volume": 195726.0}, {"date": "2025-06-30", "close": 1.25, "volume": 453481.0}, {"date": "2025-07-01", "close": 1.25, "volume": 271005.0}, {"date": "2025-07-02", "close": 1.28, "volume": 203022.0}, {"date": "2025-07-03", "close": 1.245, "volume": 180175.0}, {"date": "2025-07-07", "close": 1.23, "volume": 481618.0}, {"date": "2025-07-08", "close": 1.23, "volume": 847655.0}, {"date": "2025-07-09", "close": 1.27, "volume": 699317.0}, {"date": "2025-07-10", "close": 1.32, "volume": 513756.0}, {"date": "2025-07-11", "close": 1.33, "volume": 443921.0}, {"date": "2025-07-14", "close": 1.33, "volume": 234353.0}, {"date": "2025-07-15", "close": 1.28, "volume": 264355.0}, {"date": "2025-07-16", "close": 1.25, "volume": 299807.0}, {"date": "2025-07-17", "close": 1.27, "volume": 115048.0}, {"date": "2025-07-18", "close": 1.25, "volume": 197812.0}, {"date": "2025-07-21", "close": 1.32, "volume": 612715.0}, {"date": "2025-07-22", "close": 1.31, "volume": 374320.0}, {"date": "2025-07-23", "close": 1.36, "volume": 517364.0}, {"date": "2025-07-24", "close": 1.36, "volume": 369449.0}, {"date": "2025-07-25", "close": 1.34, "volume": 280365.0}, {"date": "2025-07-28", "close": 1.3, "volume": 319653.0}, {"date": "2025-07-29", "close": 1.31, "volume": 350811.0}, {"date": "2025-07-30", "close": 1.23, "volume": 393123.0}, {"date": "2025-07-31", "close": 1.23, "volume": 146624.0}, {"date": "2025-08-01", "close": 1.25, "volume": 147300.0}, {"date": "2025-08-04", "close": 1.25, "volume": 110551.0}, {"date": "2025-08-05", "close": 1.235, "volume": 183556.0}, {"date": "2025-08-06", "close": 1.24, "volume": 107995.0}, {"date": "2025-08-07", "close": 1.25, "volume": 170597.0}, {"date": "2025-08-08", "close": 1.27, "volume": 201154.0}, {"date": "2025-08-11", "close": 1.29, "volume": 370640.0}, {"date": "2025-08-12", "close": 1.28, "volume": 306475.0}, {"date": "2025-08-13", "close": 1.24, "volume": 426272.0}, {"date": "2025-08-14", "close": 1.23, "volume": 946194.0}, {"date": "2025-08-15", "close": 1.35, "volume": 2126266.0}, {"date": "2025-08-18", "close": 1.27, "volume": 327555.0}, {"date": "2025-08-19", "close": 1.24, "volume": 175570.0}, {"date": "2025-08-20", "close": 1.24, "volume": 180950.0}, {"date": "2025-08-21", "close": 1.27, "volume": 197740.0}, {"date": "2025-08-22", "close": 1.32, "volume": 506130.0}, {"date": "2025-08-25", "close": 1.32, "volume": 186519.0}, {"date": "2025-08-26", "close": 1.42, "volume": 839093.0}, {"date": "2025-08-27", "close": 1.42, "volume": 269911.0}, {"date": "2025-08-28", "close": 1.42, "volume": 351508.0}, {"date": "2025-08-29", "close": 1.41, "volume": 520512.0}, {"date": "2025-09-02", "close": 1.48, "volume": 642140.0}, {"date": "2025-09-03", "close": 1.51, "volume": 843074.0}, {"date": "2025-09-04", "close": 1.49, "volume": 509526.0}, {"date": "2025-09-05", "close": 1.51, "volume": 207276.0}, {"date": "2025-09-08", "close": 1.54, "volume": 656891.0}, {"date": "2025-09-09", "close": 1.56, "volume": 600371.0}, {"date": "2025-09-10", "close": 1.56, "volume": 689635.0}, {"date": "2025-09-11", "close": 1.6, "volume": 680812.0}, {"date": "2025-09-12", "close": 1.67, "volume": 493774.0}, {"date": "2025-09-15", "close": 1.71, "volume": 714163.0}, {"date": "2025-09-16", "close": 1.65, "volume": 495214.0}, {"date": "2025-09-17", "close": 1.66, "volume": 450977.0}, {"date": "2025-09-18", "close": 1.66, "volume": 486856.0}, {"date": "2025-09-19", "close": 1.76, "volume": 763158.0}, {"date": "2025-09-22", "close": 1.84, "volume": 991357.0}, {"date": "2025-09-23", "close": 1.85, "volume": 1437686.0}, {"date": "2025-09-24", "close": 1.83, "volume": 395582.0}, {"date": "2025-09-25", "close": 1.85, "volume": 338686.0}, {"date": "2025-09-26", "close": 1.98, "volume": 889902.0}, {"date": "2025-09-29", "close": 1.98, "volume": 1225946.0}, {"date": "2025-09-30", "close": 1.97, "volume": 713589.0}, {"date": "2025-10-01", "close": 1.98, "volume": 866812.0}, {"date": "2025-10-02", "close": 1.91, "volume": 989222.0}, {"date": "2025-10-03", "close": 2.0, "volume": 773291.0}, {"date": "2025-10-06", "close": 2.14, "volume": 1472870.0}, {"date": "2025-10-07", "close": 2.17, "volume": 1556636.0}, {"date": "2025-10-08", "close": 2.28, "volume": 2151857.0}, {"date": "2025-10-09", "close": 2.13, "volume": 2819173.0}, {"date": "2025-10-10", "close": 2.2, "volume": 1942516.0}, {"date": "2025-10-13", "close": 2.28, "volume": 859833.0}, {"date": "2025-10-14", "close": 2.36, "volume": 1413722.0}, {"date": "2025-10-15", "close": 2.47, "volume": 1854452.0}, {"date": "2025-10-16", "close": 2.47, "volume": 2654553.0}, {"date": "2025-10-17", "close": 2.16, "volume": 2665301.0}, {"date": "2025-10-20", "close": 2.25, "volume": 830164.0}, {"date": "2025-10-21", "close": 2.12, "volume": 1358605.0}, {"date": "2025-10-22", "close": 2.06, "volume": 1574581.0}, {"date": "2025-10-23", "close": 2.15, "volume": 1022533.0}, {"date": "2025-10-24", "close": 2.14, "volume": 715285.0}, {"date": "2025-10-27", "close": 2.06, "volume": 1374159.0}, {"date": "2025-10-28", "close": 2.08, "volume": 1002787.0}, {"date": "2025-10-29", "close": 2.1, "volume": 974769.0}, {"date": "2025-10-30", "close": 2.1, "volume": 618324.0}, {"date": "2025-10-31", "close": 2.08, "volume": 1077578.0}, {"date": "2025-11-03", "close": 2.04, "volume": 845878.0}, {"date": "2025-11-04", "close": 1.89, "volume": 1050439.0}, {"date": "2025-11-05", "close": 1.93, "volume": 807875.0}, {"date": "2025-11-06", "close": 1.9, "volume": 1239460.0}, {"date": "2025-11-07", "close": 1.92, "volume": 905328.0}, {"date": "2025-11-10", "close": 2.11, "volume": 1142990.0}, {"date": "2025-11-11", "close": 2.08, "volume": 679236.0}, {"date": "2025-11-12", "close": 2.17, "volume": 1441075.0}, {"date": "2025-11-13", "close": 2.07, "volume": 1262012.0}, {"date": "2025-11-14", "close": 2.09, "volume": 1133300.0}, {"date": "2025-11-17", "close": 2.07, "volume": 1455059.0}, {"date": "2025-11-18", "close": 2.14, "volume": 751991.0}, {"date": "2025-11-19", "close": 2.2, "volume": 1245374.0}, {"date": "2025-11-20", "close": 2.1, "volume": 1099448.0}, {"date": "2025-11-21", "close": 2.07, "volume": 2011904.0}, {"date": "2025-11-24", "close": 2.24, "volume": 1293145.0}, {"date": "2025-11-25", "close": 2.29, "volume": 823903.0}, {"date": "2025-11-26", "close": 2.36, "volume": 1299003.0}, {"date": "2025-11-28", "close": 2.45, "volume": 1011894.0}, {"date": "2025-12-01", "close": 2.37, "volume": 931082.0}, {"date": "2025-12-02", "close": 2.43, "volume": 746026.0}, {"date": "2025-12-03", "close": 2.52, "volume": 913876.0}, {"date": "2025-12-04", "close": 2.51, "volume": 667245.0}, {"date": "2025-12-05", "close": 2.51, "volume": 970878.0}, {"date": "2025-12-08", "close": 2.47, "volume": 427722.0}, {"date": "2025-12-09", "close": 2.54, "volume": 865808.0}, {"date": "2025-12-10", "close": 2.52, "volume": 1121569.0}, {"date": "2025-12-11", "close": 2.63, "volume": 971328.0}, {"date": "2025-12-12", "close": 2.57, "volume": 1181160.0}, {"date": "2025-12-15", "close": 2.55, "volume": 1020231.0}, {"date": "2025-12-16", "close": 2.56, "volume": 654900.0}, {"date": "2025-12-17", "close": 2.68, "volume": 1142795.0}, {"date": "2025-12-18", "close": 2.67, "volume": 753946.0}, {"date": "2025-12-19", "close": 2.77, "volume": 1158353.0}, {"date": "2025-12-22", "close": 2.83, "volume": 942117.0}, {"date": "2025-12-23", "close": 2.86, "volume": 1024466.0}, {"date": "2025-12-24", "close": 2.86, "volume": 543882.0}, {"date": "2025-12-26", "close": 2.99, "volume": 1153878.0}, {"date": "2025-12-29", "close": 2.69, "volume": 2075766.0}, {"date": "2025-12-30", "close": 2.77, "volume": 1496889.0}, {"date": "2025-12-31", "close": 2.67, "volume": 906949.0}, {"date": "2026-01-02", "close": 2.71, "volume": 1093839.0}, {"date": "2026-01-05", "close": 3.04, "volume": 2909905.0}, {"date": "2026-01-06", "close": 3.15, "volume": 1629051.0}, {"date": "2026-01-07", "close": 3.17, "volume": 1410178.0}, {"date": "2026-01-08", "close": 3.02, "volume": 896745.0}, {"date": "2026-01-09", "close": 3.22, "volume": 1232786.0}, {"date": "2026-01-12", "close": 3.39, "volume": 2657478.0}, {"date": "2026-01-13", "close": 3.35, "volume": 1451637.0}, {"date": "2026-01-14", "close": 3.42, "volume": 1328844.0}, {"date": "2026-01-15", "close": 3.38, "volume": 1044897.0}, {"date": "2026-01-16", "close": 3.34, "volume": 2329695.0}, {"date": "2026-01-20", "close": 3.7, "volume": 3035780.0}, {"date": "2026-01-21", "close": 3.57, "volume": 2192857.0}, {"date": "2026-01-22", "close": 3.69, "volume": 1651550.0}, {"date": "2026-01-23", "close": 3.78, "volume": 2166836.0}, {"date": "2026-01-26", "close": 3.86, "volume": 4608711.0}, {"date": "2026-01-27", "close": 3.97, "volume": 2128552.0}, {"date": "2026-01-28", "close": 4.05, "volume": 2462594.0}, {"date": "2026-01-29", "close": 3.85, "volume": 4425064.0}, {"date": "2026-01-30", "close": 3.19, "volume": 5361290.0}, {"date": "2026-02-02", "close": 3.29, "volume": 2207546.0}, {"date": "2026-02-03", "close": 3.7, "volume": 3878860.0}, {"date": "2026-02-04", "close": 3.28, "volume": 3069638.0}, {"date": "2026-02-05", "close": 2.97, "volume": 2063201.0}, {"date": "2026-02-06", "close": 3.2, "volume": 2883098.0}, {"date": "2026-02-09", "close": 3.35, "volume": 1493009.0}, {"date": "2026-02-10", "close": 3.23, "volume": 1793172.0}, {"date": "2026-02-11", "close": 3.27, "volume": 1809670.0}, {"date": "2026-02-12", "close": 3.02, "volume": 2401146.0}, {"date": "2026-02-13", "close": 3.16, "volume": 1531502.0}, {"date": "2026-02-17", "close": 3.09, "volume": 2360619.0}, {"date": "2026-02-18", "close": 3.18, "volume": 1626617.0}, {"date": "2026-02-19", "close": 3.22, "volume": 1314906.0}, {"date": "2026-02-20", "close": 3.15, "volume": 4664212.0}, {"date": "2026-02-23", "close": 3.24, "volume": 1570075.0}, {"date": "2026-02-24", "close": 3.45, "volume": 3419483.0}, {"date": "2026-02-25", "close": 3.29, "volume": 1913135.0}, {"date": "2026-02-26", "close": 3.36, "volume": 2545745.0}, {"date": "2026-02-27", "close": 3.46, "volume": 1897602.0}, {"date": "2026-03-02", "close": 3.32, "volume": 1976987.0}, {"date": "2026-03-03", "close": 3.03, "volume": 1922755.0}, {"date": "2026-03-04", "close": 3.13, "volume": 1229585.0}, {"date": "2026-03-05", "close": 2.93, "volume": 1917889.0}, {"date": "2026-03-06", "close": 2.81, "volume": 1796017.0}, {"date": "2026-03-09", "close": 2.84, "volume": 1941375.0}, {"date": "2026-03-10", "close": 3.05, "volume": 2632447.0}, {"date": "2026-03-11", "close": 3.06, "volume": 1499366.0}, {"date": "2026-03-12", "close": 2.95, "volume": 1620933.0}, {"date": "2026-03-13", "close": 2.77, "volume": 1578925.0}, {"date": "2026-03-16", "close": 2.81, "volume": 1016636.0}, {"date": "2026-03-17", "close": 2.73, "volume": 1158987.0}, {"date": "2026-03-18", "close": 2.55, "volume": 1994393.0}, {"date": "2026-03-19", "close": 2.37, "volume": 1866129.0}, {"date": "2026-03-20", "close": 2.32, "volume": 2177248.0}, {"date": "2026-03-23", "close": 2.44, "volume": 1609416.0}, {"date": "2026-03-24", "close": 2.41, "volume": 1554579.0}, {"date": "2026-03-25", "close": 2.48, "volume": 1714342.0}, {"date": "2026-03-26", "close": 2.36, "volume": 1603151.0}, {"date": "2026-03-27", "close": 2.4, "volume": 1508407.0}, {"date": "2026-03-30", "close": 2.39, "volume": 1705192.0}, {"date": "2026-03-31", "close": 2.53, "volume": 1912378.0}, {"date": "2026-04-01", "close": 2.62, "volume": 1234614.0}, {"date": "2026-04-02", "close": 2.54, "volume": 1094550.0}, {"date": "2026-04-06", "close": 2.72, "volume": 2451247.0}, {"date": "2026-04-07", "close": 2.53, "volume": 3690338.0}, {"date": "2026-04-08", "close": 2.69, "volume": 2102114.0}, {"date": "2026-04-09", "close": 2.73, "volume": 1255232.0}, {"date": "2026-04-10", "close": 2.75, "volume": 2012602.0}, {"date": "2026-04-13", "close": 2.85, "volume": 3885296.0}, {"date": "2026-04-14", "close": 2.95, "volume": 1670420.0}, {"date": "2026-04-15", "close": 2.8, "volume": 1943599.0}, {"date": "2026-04-16", "close": 2.84, "volume": 2103242.0}, {"date": "2026-04-17", "close": 2.88, "volume": 1757492.0}, {"date": "2026-04-20", "close": 2.88, "volume": 1182090.0}, {"date": "2026-04-21", "close": 2.73, "volume": 3286454.0}, {"date": "2026-04-22", "close": 2.81, "volume": 1627617.0}, {"date": "2026-04-23", "close": 2.76, "volume": 2186682.0}, {"date": "2026-04-24", "close": 2.79, "volume": 933983.0}, {"date": "2026-04-27", "close": 2.82, "volume": 1369349.0}, {"date": "2026-04-28", "close": 2.74, "volume": 1752446.0}, {"date": "2026-04-29", "close": 2.61, "volume": 1985478.0}, {"date": "2026-04-30", "close": 2.79, "volume": 1873441.0}, {"date": "2026-05-01", "close": 2.85, "volume": 1716874.0}, {"date": "2026-05-04", "close": 2.77, "volume": 1473812.0}, {"date": "2026-05-05", "close": 2.77, "volume": 910956.0}, {"date": "2026-05-06", "close": 3.01, "volume": 2333438.0}, {"date": "2026-05-07", "close": 2.94, "volume": 2598586.0}, {"date": "2026-05-08", "close": 3.08, "volume": 2835227.0}, {"date": "2026-05-11", "close": 3.08, "volume": 4262312.0}, {"date": "2026-05-12", "close": 3.19, "volume": 2471796.0}, {"date": "2026-05-13", "close": 3.16, "volume": 2126812.0}, {"date": "2026-05-14", "close": 2.97, "volume": 2109726.0}, {"date": "2026-05-15", "close": 2.8, "volume": 6670044.0}, {"date": "2026-05-18", "close": 2.74, "volume": 2013615.0}, {"date": "2026-05-19", "close": 2.63, "volume": 1807249.0}, {"date": "2026-05-20", "close": 2.7, "volume": 1593865.0}, {"date": "2026-05-21", "close": 2.71, "volume": 1255916.0}, {"date": "2026-05-22", "close": 2.72, "volume": 1143147.0}, {"date": "2026-05-26", "close": 2.88, "volume": 1428906.0}, {"date": "2026-05-27", "close": 2.82, "volume": 2109210.0}, {"date": "2026-05-28", "close": 2.93, "volume": 1520545.0}, {"date": "2026-05-29", "close": 2.98, "volume": 2146884.0}, {"date": "2026-06-01", "close": 2.92, "volume": 1709158.0}, {"date": "2026-06-02", "close": 3.0, "volume": 2474373.0}, {"date": "2026-06-03", "close": 2.9, "volume": 1590136.0}, {"date": "2026-06-04", "close": 2.93, "volume": 1849450.0}, {"date": "2026-06-05", "close": 2.48, "volume": 2522690.0}, {"date": "2026-06-08", "close": 2.47, "volume": 1113304.0}, {"date": "2026-06-09", "close": 2.33, "volume": 2302614.0}, {"date": "2026-06-10", "close": 2.25, "volume": 2017368.0}, {"date": "2026-06-11", "close": 2.37, "volume": 2004712.0}, {"date": "2026-06-12", "close": 2.42, "volume": 1918797.0}, {"date": "2026-06-15", "close": 2.56, "volume": 1427322.0}, {"date": "2026-06-16", "close": 2.58, "volume": 1341919.0}, {"date": "2026-06-17", "close": 2.53, "volume": 2310788.0}, {"date": "2026-06-18", "close": 2.37, "volume": 2479086.0}, {"date": "2026-06-22", "close": 2.33, "volume": 1360234.0}, {"date": "2026-06-23", "close": 2.2, "volume": 1259295.0}, {"date": "2026-06-24", "close": 2.09, "volume": 3090735.0}, {"date": "2026-06-25", "close": 2.17, "volume": 4129871.0}, {"date": "2026-06-26", "close": 2.2, "volume": 2141903.0}, {"date": "2026-06-29", "close": 2.22, "volume": 1356883.0}, {"date": "2026-06-30", "close": 2.24, "volume": 1476401.0}, {"date": "2026-07-01", "close": 2.23, "volume": 1108497.0}, {"date": "2026-07-02", "close": 2.3, "volume": 2839352.0}, {"date": "2026-07-06", "close": 2.28, "volume": 1845027.0}, {"date": "2026-07-07", "close": 2.15, "volume": 2230664.0}, {"date": "2026-07-08", "close": 2.14, "volume": 1932834.0}, {"date": "2026-07-09", "close": 2.2, "volume": 1663241.0}, {"date": "2026-07-10", "close": 2.21, "volume": 1508147.0}, {"date": "2026-07-13", "close": 2.14, "volume": 1026754.0}, {"date": "2026-07-14", "close": 2.22, "volume": 1147507.0}, {"date": "2026-07-15", "close": 2.17, "volume": 3015538.0}, {"date": "2026-07-16", "close": 2.07, "volume": 1107259.0}, {"date": "2026-07-17", "close": 2.13, "volume": 1747801.0}, {"date": "2026-07-20", "close": 2.14, "volume": 1628072.0}, {"date": "2026-07-21", "close": 2.2, "volume": 1206347.0}, {"date": "2026-07-22", "close": 2.25, "volume": 1396078.0}, {"date": "2026-07-23", "close": 2.15, "volume": 1697095.0}, {"date": "2026-07-24", "close": 2.15, "volume": 1470747.0}], "refreshing": true}