{"ticker": "4DX", "overview": {"name": "4dmedical Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "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": "4DX", "has_prices": true, "as_of": "2026-08-07", "last": 4.22, "prev_close": 4.64, "change": -0.41999999999999993, "change_pct": -0.09051724137931033, "session_volume": 7927089.0, "vwap_5": 4.405126308777372, "vwap_20": 3.765563858468269, "vwap_60": 3.9409129235082028, "vwap_250": 3.3733785026969487, "high_52w": 6.8, "low_52w": 1.425, "avg_volume_20": 5845418.55, "sessions": 400, "market_cap": {"value": 2285972088.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160420", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4dmedical Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their 4DX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160420", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "ASX-03144360", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4dmedical Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in 4DX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144360", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03143689", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4dmedical Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in 4DX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143689", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}, {"id": "ASX-03142989", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4dmedical Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in 4DX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142989", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03142473", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4dmedical Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their 4DX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142473", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03116481", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4DMEDICAL Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "4DX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116481", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "ASXSH-03110043", "src": "ASX", "ticker": "4DX", "cik": "", "company": "4dmedical Limited", "company_raw": "4dmedical Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.03% of 4DX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110043", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169363}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lilian Bianchi", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 598606.0, "indirect_account": "Lemon Peel Pty Ltd", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156361-3A705538", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.12, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112521-3A697389", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110043-3A697003", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/4dx", "needs_ocr": 0}], "directors": [{"name": "Lilian Bianchi", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157005-3A705628"}, {"date": "2026-11-01", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156964-3A705619"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - 4DX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156363-3A705539"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice -LB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156361-3A705538"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154473-3A705207"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154228-3A705164"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "AGM Presentation and Chair's address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154169-3A705149"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting - Clarification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152545-3A704853"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Application for quotation of securities - 4DX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149451-3A704320"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Addendum to 2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149193-3A704267"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - 4DX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143927-3A703241"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Application for quotation of securities - 4DX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143920-3A703239"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140301-3A702581"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139204-3A702453"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139189-3A702450"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "FY26 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139172-3A702447"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - CJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138930-3A702400"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Board transition and key personnel appointments", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138925-3A702398"}], "performance": {"ticker": "4DX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-07", "close": 1.59, "volume": 35794609.0}, {"date": "2020-08-10", "close": 1.7, "volume": 12326609.0}, {"date": "2020-08-11", "close": 1.64, "volume": 4955338.0}, {"date": "2020-08-12", "close": 1.56, "volume": 3745215.0}, {"date": "2020-08-13", "close": 1.565, "volume": 1733689.0}, {"date": "2020-08-14", "close": 1.675, "volume": 2564824.0}, {"date": "2020-08-17", "close": 1.68, "volume": 1691372.0}, {"date": "2020-08-18", "close": 1.68, "volume": 1958889.0}, {"date": "2020-08-19", "close": 1.67, "volume": 1577966.0}, {"date": "2020-08-20", "close": 1.655, "volume": 994386.0}, {"date": "2020-08-21", "close": 1.64, "volume": 1149699.0}, {"date": "2020-08-24", "close": 1.625, "volume": 822435.0}, {"date": "2020-08-25", "close": 1.585, "volume": 676269.0}, {"date": "2020-08-26", "close": 1.52, "volume": 1297113.0}, {"date": "2020-08-27", "close": 1.405, "volume": 2143205.0}, {"date": "2020-08-28", "close": 1.47, "volume": 3227598.0}, {"date": "2020-08-31", "close": 1.485, "volume": 449573.0}, {"date": "2020-09-01", "close": 1.44, "volume": 514724.0}, {"date": "2020-09-02", "close": 1.53, "volume": 493632.0}, {"date": "2020-09-03", "close": 1.52, "volume": 301408.0}, {"date": "2020-09-04", "close": 1.46, "volume": 459016.0}, {"date": "2020-09-07", "close": 1.48, "volume": 224332.0}, {"date": "2020-09-08", "close": 1.445, "volume": 463543.0}, {"date": "2020-09-09", "close": 1.43, "volume": 481775.0}, {"date": "2020-09-10", "close": 1.45, "volume": 168876.0}, {"date": "2020-09-11", "close": 1.46, "volume": 267932.0}, {"date": "2020-09-14", "close": 1.555, "volume": 625289.0}, {"date": "2020-09-15", "close": 1.54, "volume": 295619.0}, {"date": "2020-09-16", "close": 1.58, "volume": 161279.0}, {"date": "2020-09-17", "close": 1.59, "volume": 688454.0}, {"date": "2020-09-18", "close": 1.59, "volume": 153096.0}, {"date": "2020-09-21", "close": 1.57, "volume": 252524.0}, {"date": "2020-09-22", "close": 1.56, "volume": 334712.0}, {"date": "2020-09-23", "close": 1.59, "volume": 257827.0}, {"date": "2020-09-24", "close": 1.55, "volume": 244801.0}, {"date": "2020-09-25", "close": 1.535, "volume": 193667.0}, {"date": "2020-09-28", "close": 1.515, "volume": 240041.0}, {"date": "2020-09-29", "close": 1.525, "volume": 100172.0}, {"date": "2020-09-30", "close": 1.7, "volume": 2046812.0}, {"date": "2020-10-01", "close": 1.69, "volume": 804974.0}, {"date": "2020-10-02", "close": 1.54, "volume": 868308.0}, {"date": "2020-10-05", "close": 1.66, "volume": 429184.0}, {"date": "2020-10-06", "close": 1.665, "volume": 382316.0}, {"date": "2020-10-07", "close": 1.665, "volume": 178658.0}, {"date": "2020-10-08", "close": 1.9, "volume": 1685384.0}, {"date": "2020-10-09", "close": 2.38, "volume": 3611419.0}, {"date": "2020-10-12", "close": 2.55, "volume": 3669695.0}, {"date": "2020-10-13", "close": 2.33, "volume": 2317330.0}, {"date": "2020-10-14", "close": 2.61, "volume": 1170857.0}, {"date": "2020-10-15", "close": 2.72, "volume": 1842212.0}, {"date": "2020-10-16", "close": 2.6, "volume": 1021019.0}, {"date": "2020-10-19", "close": 2.47, "volume": 863786.0}, {"date": "2020-10-20", "close": 2.4, "volume": 595428.0}, {"date": "2020-10-21", "close": 2.34, "volume": 465357.0}, {"date": "2020-10-22", "close": 2.12, "volume": 1396589.0}, {"date": "2020-10-23", "close": 2.1, "volume": 1392285.0}, {"date": "2020-10-26", "close": 2.15, "volume": 778102.0}, {"date": "2020-10-27", "close": 2.16, "volume": 343735.0}, {"date": "2020-10-28", "close": 2.36, "volume": 628587.0}, {"date": "2020-10-29", "close": 2.35, "volume": 746037.0}, {"date": "2020-10-30", "close": 2.31, "volume": 392654.0}, {"date": "2020-11-02", "close": 2.2, "volume": 536382.0}, {"date": "2020-11-03", "close": 2.17, "volume": 398687.0}, {"date": "2020-11-04", "close": 2.28, "volume": 326655.0}, {"date": "2020-11-05", "close": 2.29, "volume": 393599.0}, {"date": "2020-11-06", "close": 2.3, "volume": 407825.0}, {"date": "2020-11-09", "close": 2.27, "volume": 222820.0}, {"date": "2020-11-10", "close": 2.15, "volume": 1076526.0}, {"date": "2020-11-11", "close": 2.1, "volume": 586133.0}, {"date": "2020-11-12", "close": 2.08, "volume": 303678.0}, {"date": "2020-11-13", "close": 2.09, "volume": 380137.0}, {"date": "2020-11-16", "close": 2.12, "volume": 19448.0}, {"date": "2020-11-17", "close": 2.12, "volume": 331190.0}, {"date": "2020-11-18", "close": 2.16, "volume": 201046.0}, {"date": "2020-11-19", "close": 2.15, "volume": 264080.0}, {"date": "2020-11-20", "close": 2.19, "volume": 267699.0}, {"date": "2020-11-23", "close": 2.29, "volume": 322992.0}, {"date": "2020-11-24", "close": 2.37, "volume": 938713.0}, {"date": "2020-11-25", "close": 2.23, "volume": 498913.0}, {"date": "2020-11-26", "close": 2.28, "volume": 443017.0}, {"date": "2020-11-27", "close": 2.35, "volume": 226566.0}, {"date": "2020-11-30", "close": 2.3, "volume": 280152.0}, {"date": "2020-12-01", "close": 2.35, "volume": 236754.0}, {"date": "2020-12-02", "close": 2.7, "volume": 1486149.0}, {"date": "2020-12-03", "close": 2.5, "volume": 757217.0}, {"date": "2020-12-04", "close": 2.4, "volume": 780401.0}, {"date": "2020-12-07", "close": 2.39, "volume": 559553.0}, {"date": "2020-12-08", "close": 2.33, "volume": 493186.0}, {"date": "2020-12-09", "close": 2.28, "volume": 777475.0}, {"date": "2020-12-10", "close": 2.19, "volume": 539389.0}, {"date": "2020-12-11", "close": 2.15, "volume": 642322.0}, {"date": "2020-12-14", "close": 2.18, "volume": 425399.0}, {"date": "2020-12-15", "close": 2.16, "volume": 236275.0}, {"date": "2020-12-16", "close": 2.19, "volume": 220739.0}, {"date": "2020-12-17", "close": 2.11, "volume": 414820.0}, {"date": "2020-12-18", "close": 2.29, "volume": 1008357.0}, {"date": "2020-12-21", "close": 2.26, "volume": 204755.0}, {"date": "2020-12-22", "close": 2.18, "volume": 460117.0}, {"date": "2020-12-23", "close": 2.34, "volume": 347681.0}, {"date": "2020-12-24", "close": 2.44, "volume": 286303.0}, {"date": "2020-12-29", "close": 2.5, "volume": 222942.0}, {"date": "2020-12-30", "close": 2.42, "volume": 310846.0}, {"date": "2020-12-31", "close": 2.43, "volume": 67554.0}, {"date": "2021-01-04", "close": 2.44, "volume": 118309.0}, {"date": "2021-01-05", "close": 2.38, "volume": 201392.0}, {"date": "2021-01-06", "close": 2.38, "volume": 122392.0}, {"date": "2021-01-07", "close": 2.37, "volume": 78707.0}, {"date": "2021-01-08", "close": 2.33, "volume": 157371.0}, {"date": "2021-01-11", "close": 2.3, "volume": 178784.0}, {"date": "2021-01-12", "close": 2.29, "volume": 96891.0}, {"date": "2021-01-13", "close": 2.31, "volume": 149558.0}, {"date": "2021-01-14", "close": 2.28, "volume": 102906.0}, {"date": "2021-01-15", "close": 2.25, "volume": 225023.0}, {"date": "2021-01-18", "close": 2.2, "volume": 258115.0}, {"date": "2021-01-19", "close": 2.26, "volume": 91553.0}, {"date": "2021-01-20", "close": 2.36, "volume": 188005.0}, {"date": "2021-01-21", "close": 2.24, "volume": 337430.0}, {"date": "2021-01-22", "close": 2.24, "volume": 133479.0}, {"date": "2021-01-25", "close": 2.26, "volume": 319213.0}, {"date": "2021-01-27", "close": 2.25, "volume": 873004.0}, {"date": "2021-01-28", "close": 2.31, "volume": 476559.0}, {"date": "2021-01-29", "close": 2.2, "volume": 501061.0}, {"date": "2021-02-01", "close": 2.2, "volume": 336282.0}, {"date": "2021-02-02", "close": 2.11, "volume": 509126.0}, {"date": "2021-02-03", "close": 2.07, "volume": 585228.0}, {"date": "2021-02-04", "close": 2.14, "volume": 412090.0}, {"date": "2021-02-05", "close": 2.12, "volume": 153130.0}, {"date": "2021-02-08", "close": 2.11, "volume": 423032.0}, {"date": "2021-02-09", "close": 2.11, "volume": 159351.0}, {"date": "2021-02-10", "close": 2.05, "volume": 326663.0}, {"date": "2021-02-11", "close": 2.09, "volume": 436923.0}, {"date": "2021-02-12", "close": 2.06, "volume": 291222.0}, {"date": "2021-02-15", "close": 2.02, "volume": 304542.0}, {"date": "2021-02-16", "close": 1.95, "volume": 1026248.0}, {"date": "2021-02-17", "close": 1.95, "volume": 486515.0}, {"date": "2021-02-18", "close": 1.89, "volume": 401186.0}, {"date": "2021-02-19", "close": 1.86, "volume": 219579.0}, {"date": "2021-02-22", "close": 1.765, "volume": 473239.0}, {"date": "2021-02-23", "close": 1.725, "volume": 1168705.0}, {"date": "2021-02-24", "close": 1.7, "volume": 412248.0}, {"date": "2021-02-25", "close": 1.73, "volume": 453100.0}, {"date": "2021-03-04", "close": 1.65, "volume": 1370212.0}, {"date": "2021-03-05", "close": 1.6, "volume": 967341.0}, {"date": "2021-03-08", "close": 1.67, "volume": 483454.0}, {"date": "2021-03-09", "close": 1.715, "volume": 857450.0}, {"date": "2021-03-10", "close": 1.67, "volume": 1069022.0}, {"date": "2021-03-11", "close": 1.52, "volume": 1829104.0}, {"date": "2021-03-12", "close": 1.5, "volume": 921640.0}, {"date": "2021-03-15", "close": 1.56, "volume": 816986.0}, {"date": "2021-03-16", "close": 1.54, "volume": 516165.0}, {"date": "2021-03-17", "close": 1.54, "volume": 378090.0}, {"date": "2021-03-18", "close": 1.54, "volume": 444102.0}, {"date": "2021-03-19", "close": 1.54, "volume": 650475.0}, {"date": "2021-03-22", "close": 1.57, "volume": 558165.0}, {"date": "2021-03-23", "close": 1.6, "volume": 388638.0}, {"date": "2021-03-24", "close": 1.58, "volume": 537061.0}, {"date": "2021-03-25", "close": 1.69, "volume": 955116.0}, {"date": "2021-03-26", "close": 1.9, "volume": 2037199.0}, {"date": "2021-03-29", "close": 1.785, "volume": 750807.0}, {"date": "2021-03-30", "close": 1.64, "volume": 545664.0}, {"date": "2021-03-31", "close": 1.72, "volume": 560450.0}, {"date": "2021-04-01", "close": 1.77, "volume": 603802.0}, {"date": "2021-04-06", "close": 1.69, "volume": 365020.0}, {"date": "2021-04-07", "close": 1.665, "volume": 356825.0}, {"date": "2021-04-08", "close": 1.7, "volume": 545329.0}, {"date": "2021-04-09", "close": 1.68, "volume": 318660.0}, {"date": "2021-04-12", "close": 1.75, "volume": 260364.0}, {"date": "2021-04-13", "close": 1.725, "volume": 275098.0}, {"date": "2021-04-14", "close": 1.66, "volume": 372209.0}, {"date": "2021-04-15", "close": 1.65, "volume": 329345.0}, {"date": "2021-04-16", "close": 1.625, "volume": 281093.0}, {"date": "2021-04-19", "close": 1.605, "volume": 379472.0}, {"date": "2021-04-20", "close": 1.61, "volume": 361445.0}, {"date": "2021-04-21", "close": 1.63, "volume": 400142.0}, {"date": "2021-04-22", "close": 1.63, "volume": 301228.0}, {"date": "2021-04-23", "close": 1.62, "volume": 273031.0}, {"date": "2021-04-26", "close": 1.59, "volume": 339464.0}, {"date": "2021-04-27", "close": 1.585, "volume": 248900.0}, {"date": "2021-04-28", "close": 1.59, "volume": 300702.0}, {"date": "2021-04-29", "close": 1.615, "volume": 299453.0}, {"date": "2021-04-30", "close": 1.58, "volume": 223483.0}, {"date": "2021-05-03", "close": 1.57, "volume": 187503.0}, {"date": "2021-05-04", "close": 1.57, "volume": 252800.0}, {"date": "2021-05-05", "close": 1.49, "volume": 601489.0}, {"date": "2021-05-06", "close": 1.4, "volume": 508530.0}, {"date": "2021-05-07", "close": 1.425, "volume": 375095.0}, {"date": "2021-05-10", "close": 1.31, "volume": 514743.0}, {"date": "2021-05-11", "close": 1.4, "volume": 647645.0}, {"date": "2021-05-12", "close": 1.33, "volume": 363949.0}, {"date": "2021-05-13", "close": 1.295, "volume": 324483.0}, {"date": "2021-05-14", "close": 1.35, "volume": 587058.0}, {"date": "2021-05-17", "close": 1.35, "volume": 295759.0}, {"date": "2021-05-18", "close": 1.32, "volume": 242117.0}, {"date": "2021-05-19", "close": 1.295, "volume": 133821.0}, {"date": "2021-05-20", "close": 1.32, "volume": 291268.0}, {"date": "2021-05-21", "close": 1.28, "volume": 353173.0}, {"date": "2021-05-24", "close": 1.21, "volume": 442371.0}, {"date": "2021-05-25", "close": 1.21, "volume": 1608371.0}, {"date": "2021-05-26", "close": 1.16, "volume": 840193.0}, {"date": "2021-05-27", "close": 1.16, "volume": 877922.0}, {"date": "2021-05-28", "close": 1.185, "volume": 623569.0}, {"date": "2021-05-31", "close": 1.28, "volume": 1017414.0}, {"date": "2021-06-01", "close": 1.28, "volume": 432380.0}, {"date": "2021-06-02", "close": 1.28, "volume": 584256.0}, {"date": "2021-06-03", "close": 1.265, "volume": 311844.0}, {"date": "2021-06-04", "close": 1.3, "volume": 270083.0}, {"date": "2021-06-07", "close": 1.27, "volume": 342833.0}, {"date": "2021-06-08", "close": 1.245, "volume": 285481.0}, {"date": "2021-06-09", "close": 1.3, "volume": 396120.0}, {"date": "2021-06-10", "close": 1.37, "volume": 576512.0}, {"date": "2021-06-11", "close": 1.4, "volume": 218762.0}, {"date": "2021-06-15", "close": 1.32, "volume": 640008.0}, {"date": "2021-06-16", "close": 1.27, "volume": 440352.0}, {"date": "2021-06-17", "close": 1.295, "volume": 501202.0}, {"date": "2021-06-18", "close": 1.375, "volume": 549583.0}, {"date": "2021-06-21", "close": 1.32, "volume": 468603.0}, {"date": "2021-06-22", "close": 1.32, "volume": 433658.0}, {"date": "2021-06-23", "close": 1.25, "volume": 452782.0}, {"date": "2021-06-24", "close": 1.265, "volume": 354619.0}, {"date": "2021-06-25", "close": 1.25, "volume": 566476.0}, {"date": "2021-06-28", "close": 1.17, "volume": 578578.0}, {"date": "2021-06-29", "close": 1.265, "volume": 1008063.0}, {"date": "2021-06-30", "close": 1.225, "volume": 515024.0}, {"date": "2021-07-01", "close": 1.21, "volume": 477543.0}, {"date": "2021-07-02", "close": 1.265, "volume": 151416.0}, {"date": "2021-07-05", "close": 1.27, "volume": 472648.0}, {"date": "2021-07-06", "close": 1.28, "volume": 53802.0}, {"date": "2021-07-07", "close": 1.255, "volume": 243367.0}, {"date": "2021-07-08", "close": 1.27, "volume": 104652.0}, {"date": "2021-07-09", "close": 1.31, "volume": 253951.0}, {"date": "2021-07-12", "close": 1.385, "volume": 626800.0}, {"date": "2021-07-13", "close": 1.49, "volume": 542251.0}, {"date": "2021-07-14", "close": 1.6, "volume": 1594370.0}, {"date": "2021-07-15", "close": 1.505, "volume": 337114.0}, {"date": "2021-07-16", "close": 1.52, "volume": 200313.0}, {"date": "2021-07-19", "close": 1.5, "volume": 549822.0}, {"date": "2021-07-20", "close": 1.45, "volume": 307947.0}, {"date": "2021-07-21", "close": 1.415, "volume": 354849.0}, {"date": "2021-07-22", "close": 1.4, "volume": 305008.0}, {"date": "2021-07-23", "close": 1.365, "volume": 163643.0}, {"date": "2021-07-26", "close": 1.465, "volume": 820779.0}, {"date": "2021-07-27", "close": 1.445, "volume": 349629.0}, {"date": "2021-07-28", "close": 1.53, "volume": 353367.0}, {"date": "2021-07-29", "close": 1.49, "volume": 165797.0}, {"date": "2021-07-30", "close": 1.54, "volume": 309231.0}, {"date": "2021-08-02", "close": 1.53, "volume": 98275.0}, {"date": "2021-08-03", "close": 1.5, "volume": 265748.0}, {"date": "2021-08-04", "close": 1.45, "volume": 209921.0}, {"date": "2021-08-05", "close": 1.46, "volume": 381047.0}, {"date": "2021-08-06", "close": 1.49, "volume": 258328.0}, {"date": "2021-08-09", "close": 1.69, "volume": 1308272.0}, {"date": "2021-08-10", "close": 1.62, "volume": 940122.0}, {"date": "2021-08-11", "close": 1.615, "volume": 358804.0}, {"date": "2021-08-12", "close": 1.6, "volume": 214070.0}, {"date": "2021-08-13", "close": 1.585, "volume": 128943.0}, {"date": "2021-08-16", "close": 1.51, "volume": 349699.0}, {"date": "2021-08-17", "close": 1.54, "volume": 262385.0}, {"date": "2021-08-18", "close": 1.52, "volume": 168304.0}, {"date": "2021-08-19", "close": 1.48, "volume": 400202.0}, {"date": "2021-08-20", "close": 1.425, "volume": 201881.0}, {"date": "2021-08-23", "close": 1.42, "volume": 228826.0}, {"date": "2021-08-24", "close": 1.5, "volume": 277717.0}, {"date": "2021-08-25", "close": 1.525, "volume": 260020.0}, {"date": "2021-08-26", "close": 1.485, "volume": 313695.0}, {"date": "2021-08-27", "close": 1.54, "volume": 434092.0}, {"date": "2021-08-30", "close": 1.54, "volume": 196786.0}, {"date": "2021-08-31", "close": 1.595, "volume": 196340.0}, {"date": "2021-09-01", "close": 1.53, "volume": 550871.0}, {"date": "2021-09-02", "close": 1.52, "volume": 303229.0}, {"date": "2021-09-03", "close": 1.49, "volume": 339831.0}, {"date": "2021-09-06", "close": 1.5, "volume": 165661.0}, {"date": "2021-09-07", "close": 1.525, "volume": 309760.0}, {"date": "2021-09-08", "close": 1.53, "volume": 310212.0}, {"date": "2021-09-09", "close": 1.53, "volume": 902044.0}, {"date": "2021-09-10", "close": 1.515, "volume": 136014.0}, {"date": "2021-09-13", "close": 1.55, "volume": 405120.0}, {"date": "2021-09-14", "close": 1.545, "volume": 158232.0}, {"date": "2021-09-15", "close": 1.57, "volume": 505275.0}, {"date": "2021-09-16", "close": 1.53, "volume": 240629.0}, {"date": "2021-09-17", "close": 1.52, "volume": 664414.0}, {"date": "2021-09-20", "close": 1.495, "volume": 295281.0}, {"date": "2021-09-21", "close": 1.42, "volume": 375488.0}, {"date": "2021-09-22", "close": 1.44, "volume": 255454.0}, {"date": "2021-09-23", "close": 1.475, "volume": 109952.0}, {"date": "2021-09-24", "close": 1.48, "volume": 89309.0}, {"date": "2021-09-27", "close": 1.47, "volume": 102983.0}, {"date": "2021-09-28", "close": 1.405, "volume": 146800.0}, {"date": "2021-09-29", "close": 1.44, "volume": 217164.0}, {"date": "2021-09-30", "close": 1.465, "volume": 92361.0}, {"date": "2021-10-01", "close": 1.42, "volume": 89672.0}, {"date": "2021-10-04", "close": 1.38, "volume": 200134.0}, {"date": "2021-10-05", "close": 1.39, "volume": 263657.0}, {"date": "2021-10-06", "close": 1.33, "volume": 160125.0}, {"date": "2021-10-07", "close": 1.32, "volume": 286200.0}, {"date": "2021-10-08", "close": 1.355, "volume": 316642.0}, {"date": "2021-10-11", "close": 1.3, "volume": 409786.0}, {"date": "2021-10-12", "close": 1.28, "volume": 209605.0}, {"date": "2021-10-13", "close": 1.3, "volume": 212061.0}, {"date": "2021-10-14", "close": 1.31, "volume": 348044.0}, {"date": "2021-10-15", "close": 1.33, "volume": 155089.0}, {"date": "2021-10-18", "close": 1.35, "volume": 348039.0}, {"date": "2021-10-19", "close": 1.35, "volume": 884958.0}, {"date": "2021-10-20", "close": 1.36, "volume": 160418.0}, {"date": "2021-10-21", "close": 1.375, "volume": 109537.0}, {"date": "2021-10-22", "close": 1.36, "volume": 154708.0}, {"date": "2021-10-25", "close": 1.38, "volume": 404928.0}, {"date": "2021-10-26", "close": 1.34, "volume": 358980.0}, {"date": "2021-10-27", "close": 1.33, "volume": 293228.0}, {"date": "2021-10-28", "close": 1.34, "volume": 573257.0}, {"date": "2021-10-29", "close": 1.355, "volume": 57880.0}, {"date": "2021-11-01", "close": 1.34, "volume": 168938.0}, {"date": "2021-11-02", "close": 1.34, "volume": 75933.0}, {"date": "2021-11-03", "close": 1.4, "volume": 434341.0}, {"date": "2021-11-04", "close": 1.415, "volume": 209464.0}, {"date": "2021-11-05", "close": 1.385, "volume": 196956.0}, {"date": "2021-11-08", "close": 1.39, "volume": 120539.0}, {"date": "2021-11-09", "close": 1.36, "volume": 224521.0}, {"date": "2021-11-10", "close": 1.365, "volume": 202639.0}, {"date": "2021-11-11", "close": 1.3, "volume": 296861.0}, {"date": "2021-11-12", "close": 1.285, "volume": 287166.0}, {"date": "2021-11-15", "close": 1.345, "volume": 408039.0}, {"date": "2021-11-16", "close": 1.28, "volume": 398939.0}, {"date": "2021-11-17", "close": 1.24, "volume": 383671.0}, {"date": "2021-11-18", "close": 1.24, "volume": 443020.0}, {"date": "2021-11-19", "close": 1.185, "volume": 353032.0}, {"date": "2021-11-22", "close": 1.2, "volume": 213899.0}, {"date": "2021-11-23", "close": 1.385, "volume": 1230664.0}, {"date": "2021-11-24", "close": 1.35, "volume": 478387.0}, {"date": "2021-11-25", "close": 1.4, "volume": 351306.0}, {"date": "2021-11-26", "close": 1.365, "volume": 174951.0}, {"date": "2021-11-29", "close": 1.35, "volume": 381023.0}, {"date": "2021-11-30", "close": 1.37, "volume": 222600.0}, {"date": "2021-12-01", "close": 1.31, "volume": 210819.0}, {"date": "2021-12-02", "close": 1.29, "volume": 262119.0}, {"date": "2021-12-03", "close": 1.25, "volume": 527568.0}, {"date": "2021-12-06", "close": 1.17, "volume": 371869.0}, {"date": "2021-12-07", "close": 1.21, "volume": 409376.0}, {"date": "2021-12-08", "close": 1.185, "volume": 308909.0}, {"date": "2021-12-09", "close": 1.18, "volume": 681078.0}, {"date": "2021-12-10", "close": 1.19, "volume": 247794.0}, {"date": "2021-12-13", "close": 1.25, "volume": 174388.0}, {"date": "2021-12-14", "close": 1.29, "volume": 390308.0}, {"date": "2021-12-15", "close": 1.28, "volume": 172844.0}, {"date": "2021-12-16", "close": 1.295, "volume": 231787.0}, {"date": "2021-12-17", "close": 1.29, "volume": 139678.0}, {"date": "2021-12-20", "close": 1.27, "volume": 191989.0}, {"date": "2021-12-21", "close": 1.22, "volume": 135731.0}, {"date": "2021-12-22", "close": 1.195, "volume": 81711.0}, {"date": "2021-12-23", "close": 1.23, "volume": 149387.0}, {"date": "2021-12-24", "close": 1.27, "volume": 17554.0}, {"date": "2021-12-29", "close": 1.285, "volume": 92811.0}, {"date": "2021-12-30", "close": 1.29, "volume": 167121.0}, {"date": "2021-12-31", "close": 1.35, "volume": 152634.0}, {"date": "2022-01-04", "close": 1.315, "volume": 294112.0}, {"date": "2022-01-05", "close": 1.335, "volume": 43868.0}, {"date": "2022-01-06", "close": 1.265, "volume": 85073.0}, {"date": "2022-01-07", "close": 1.25, "volume": 177572.0}, {"date": "2022-01-10", "close": 1.26, "volume": 86436.0}, {"date": "2022-01-11", "close": 1.22, "volume": 158208.0}, {"date": "2022-01-12", "close": 1.215, "volume": 292055.0}, {"date": "2022-01-13", "close": 1.26, "volume": 98073.0}, {"date": "2022-01-14", "close": 1.225, "volume": 38762.0}, {"date": "2022-01-17", "close": 1.205, "volume": 144012.0}, {"date": "2022-01-18", "close": 1.21, "volume": 34922.0}, {"date": "2022-01-19", "close": 1.19, "volume": 310986.0}, {"date": "2022-01-20", "close": 1.17, "volume": 260657.0}, {"date": "2022-01-21", "close": 1.18, "volume": 541908.0}, {"date": "2022-01-24", "close": 1.14, "volume": 360240.0}, {"date": "2022-01-25", "close": 1.12, "volume": 324689.0}, {"date": "2022-01-27", "close": 1.03, "volume": 375393.0}, {"date": "2022-01-28", "close": 1.04, "volume": 398132.0}, {"date": "2022-01-31", "close": 1.1, "volume": 484071.0}, {"date": "2022-02-01", "close": 1.025, "volume": 225257.0}, {"date": "2022-02-02", "close": 1.04, "volume": 449213.0}, {"date": "2022-02-03", "close": 0.925, "volume": 557594.0}, {"date": "2022-02-04", "close": 0.93, "volume": 451615.0}, {"date": "2022-02-07", "close": 0.885, "volume": 796686.0}, {"date": "2022-02-08", "close": 0.87, "volume": 525093.0}, {"date": "2022-02-09", "close": 0.91, "volume": 441531.0}, {"date": "2022-02-10", "close": 0.94, "volume": 595959.0}, {"date": "2022-02-11", "close": 0.905, "volume": 487929.0}, {"date": "2022-02-14", "close": 0.9, "volume": 455397.0}, {"date": "2022-02-15", "close": 0.925, "volume": 66745.0}, {"date": "2022-02-16", "close": 0.91, "volume": 317956.0}, {"date": "2022-02-17", "close": 0.9, "volume": 447499.0}, {"date": "2022-02-18", "close": 0.865, "volume": 188449.0}, {"date": "2022-02-21", "close": 0.85, "volume": 460635.0}, {"date": "2022-02-22", "close": 0.81, "volume": 499452.0}, {"date": "2022-02-23", "close": 0.775, "volume": 944401.0}, {"date": "2022-02-24", "close": 0.7, "volume": 638410.0}, {"date": "2022-02-25", "close": 0.735, "volume": 350938.0}, {"date": "2022-02-28", "close": 0.7, "volume": 720195.0}, {"date": "2022-03-01", "close": 0.67, "volume": 265398.0}, {"date": "2022-03-02", "close": 0.69, "volume": 292730.0}, {"date": "2022-03-03", "close": 0.67, "volume": 285476.0}, {"date": "2022-03-04", "close": 0.595, "volume": 1067392.0}, {"date": "2022-03-07", "close": 0.585, "volume": 539874.0}, {"date": "2022-03-08", "close": 0.57, "volume": 331524.0}, {"date": "2022-03-09", "close": 0.585, "volume": 247349.0}, {"date": "2022-03-10", "close": 0.61, "volume": 424765.0}, {"date": "2022-03-11", "close": 0.605, "volume": 455158.0}, {"date": "2022-03-14", "close": 0.6, "volume": 96811.0}, {"date": "2022-03-15", "close": 0.655, "volume": 665999.0}, {"date": "2022-03-16", "close": 0.705, "volume": 435680.0}, {"date": "2022-03-17", "close": 0.845, "volume": 1916660.0}, {"date": "2022-03-18", "close": 0.855, "volume": 764665.0}, {"date": "2022-03-21", "close": 0.86, "volume": 304815.0}, {"date": "2022-03-22", "close": 0.86, "volume": 1101023.0}, {"date": "2022-03-23", "close": 0.895, "volume": 325975.0}, {"date": "2022-03-24", "close": 0.89, "volume": 180061.0}, {"date": "2022-03-25", "close": 0.855, "volume": 332411.0}, {"date": "2022-03-28", "close": 0.8, "volume": 302988.0}, {"date": "2022-03-29", "close": 0.835, "volume": 264672.0}, {"date": "2022-03-30", "close": 0.85, "volume": 98467.0}, {"date": "2022-03-31", "close": 0.85, "volume": 133466.0}, {"date": "2022-04-01", "close": 0.83, "volume": 171696.0}, {"date": "2022-04-04", "close": 0.81, "volume": 186681.0}, {"date": "2022-04-05", "close": 0.76, "volume": 340314.0}, {"date": "2022-04-06", "close": 0.76, "volume": 456295.0}, {"date": "2022-04-07", "close": 0.75, "volume": 345827.0}, {"date": "2022-04-08", "close": 0.71, "volume": 106846.0}, {"date": "2022-04-11", "close": 0.705, "volume": 143024.0}, {"date": "2022-04-12", "close": 0.71, "volume": 181788.0}, {"date": "2022-04-13", "close": 0.715, "volume": 140093.0}, {"date": "2022-04-14", "close": 0.725, "volume": 151246.0}, {"date": "2022-04-19", "close": 0.76, "volume": 335371.0}, {"date": "2022-04-20", "close": 0.745, "volume": 150999.0}, {"date": "2022-04-21", "close": 0.76, "volume": 146940.0}, {"date": "2022-04-22", "close": 0.77, "volume": 210491.0}, {"date": "2022-04-26", "close": 0.755, "volume": 222326.0}, {"date": "2022-04-27", "close": 0.735, "volume": 352060.0}, {"date": "2022-04-28", "close": 0.705, "volume": 557302.0}, {"date": "2022-04-29", "close": 0.73, "volume": 245842.0}, {"date": "2022-05-02", "close": 0.73, "volume": 192160.0}, {"date": "2022-05-03", "close": 0.675, "volume": 347799.0}, {"date": "2022-05-04", "close": 0.655, "volume": 392924.0}, {"date": "2022-05-05", "close": 0.655, "volume": 249586.0}, {"date": "2022-05-06", "close": 0.62, "volume": 264175.0}, {"date": "2022-05-09", "close": 0.575, "volume": 248441.0}, {"date": "2022-05-10", "close": 0.6, "volume": 265107.0}, {"date": "2022-05-11", "close": 0.67, "volume": 265303.0}, {"date": "2022-05-12", "close": 0.775, "volume": 509602.0}, {"date": "2022-05-13", "close": 0.755, "volume": 204327.0}, {"date": "2022-05-16", "close": 0.725, "volume": 439678.0}, {"date": "2022-05-17", "close": 0.7, "volume": 151732.0}, {"date": "2022-05-18", "close": 0.66, "volume": 93726.0}, {"date": "2022-05-19", "close": 0.625, "volume": 156843.0}, {"date": "2022-05-20", "close": 0.635, "volume": 204715.0}, {"date": "2022-05-23", "close": 0.63, "volume": 290332.0}, {"date": "2022-05-24", "close": 0.63, "volume": 181937.0}, {"date": "2022-05-25", "close": 0.61, "volume": 7463125.0}, {"date": "2022-05-26", "close": 0.625, "volume": 137964.0}, {"date": "2022-05-27", "close": 0.62, "volume": 209892.0}, {"date": "2022-05-30", "close": 0.645, "volume": 152418.0}, {"date": "2022-05-31", "close": 0.645, "volume": 250530.0}, {"date": "2022-06-01", "close": 0.625, "volume": 134879.0}, {"date": "2022-06-02", "close": 0.64, "volume": 144246.0}, {"date": "2022-06-03", "close": 0.6, "volume": 245859.0}, {"date": "2022-06-06", "close": 0.615, "volume": 98198.0}, {"date": "2022-06-07", "close": 0.55, "volume": 314130.0}, {"date": "2022-06-08", "close": 0.54, "volume": 269267.0}, {"date": "2022-06-09", "close": 0.5, "volume": 926035.0}, {"date": "2022-06-10", "close": 0.47, "volume": 1118569.0}, {"date": "2022-06-14", "close": 0.45, "volume": 1412454.0}, {"date": "2022-06-15", "close": 0.4, "volume": 628604.0}, {"date": "2022-06-16", "close": 0.385, "volume": 1012091.0}, {"date": "2022-06-17", "close": 0.4, "volume": 453384.0}, {"date": "2022-06-20", "close": 0.35, "volume": 1354750.0}, {"date": "2022-06-21", "close": 0.37, "volume": 621811.0}, {"date": "2022-06-22", "close": 0.355, "volume": 531986.0}, {"date": "2022-06-23", "close": 0.355, "volume": 558955.0}, {"date": "2022-06-24", "close": 0.38, "volume": 1369989.0}, {"date": "2022-06-27", "close": 0.36, "volume": 1300352.0}, {"date": "2022-06-28", "close": 0.46, "volume": 4977553.0}, {"date": "2022-06-29", "close": 0.5, "volume": 1317949.0}, {"date": "2022-06-30", "close": 0.59, "volume": 1469525.0}, {"date": "2022-07-01", "close": 0.565, "volume": 1101472.0}, {"date": "2022-07-04", "close": 0.59, "volume": 493494.0}, {"date": "2022-07-05", "close": 0.58, "volume": 592128.0}, {"date": "2022-07-06", "close": 0.58, "volume": 233536.0}, {"date": "2022-07-07", "close": 0.58, "volume": 61465.0}, {"date": "2022-07-08", "close": 0.58, "volume": 255726.0}, {"date": "2022-07-11", "close": 0.535, "volume": 258241.0}, {"date": "2022-07-12", "close": 0.49, "volume": 483013.0}, {"date": "2022-07-13", "close": 0.49, "volume": 120230.0}, {"date": "2022-07-14", "close": 0.5, "volume": 499058.0}, {"date": "2022-07-15", "close": 0.49, "volume": 296844.0}, {"date": "2022-07-18", "close": 0.485, "volume": 150580.0}, {"date": "2022-07-19", "close": 0.485, "volume": 81332.0}, {"date": "2022-07-20", "close": 0.52, "volume": 152923.0}, {"date": "2022-07-21", "close": 0.52, "volume": 326640.0}, {"date": "2022-07-22", "close": 0.645, "volume": 548086.0}, {"date": "2022-07-25", "close": 0.59, "volume": 214846.0}, {"date": "2022-07-26", "close": 0.61, "volume": 278367.0}, {"date": "2022-07-27", "close": 0.61, "volume": 99170.0}, {"date": "2022-07-28", "close": 0.61, "volume": 134900.0}, {"date": "2022-07-29", "close": 0.71, "volume": 511587.0}, {"date": "2022-08-01", "close": 0.66, "volume": 466373.0}, {"date": "2022-08-02", "close": 0.64, "volume": 261016.0}, {"date": "2022-08-03", "close": 0.7, "volume": 370789.0}, {"date": "2022-08-04", "close": 0.69, "volume": 382946.0}, {"date": "2022-08-05", "close": 0.7, "volume": 397406.0}, {"date": "2022-08-08", "close": 0.69, "volume": 398129.0}, {"date": "2022-08-09", "close": 0.7, "volume": 189672.0}, {"date": "2022-08-10", "close": 0.65, "volume": 241216.0}, {"date": "2022-08-11", "close": 0.66, "volume": 158839.0}, {"date": "2022-08-12", "close": 0.675, "volume": 214228.0}, {"date": "2022-08-15", "close": 0.68, "volume": 109286.0}, {"date": "2022-08-16", "close": 0.68, "volume": 125907.0}, {"date": "2022-08-17", "close": 0.67, "volume": 395684.0}, {"date": "2022-08-18", "close": 0.635, "volume": 1817950.0}, {"date": "2022-08-19", "close": 0.66, "volume": 268697.0}, {"date": "2022-08-22", "close": 0.645, "volume": 255147.0}, {"date": "2022-08-23", "close": 0.61, "volume": 351247.0}, {"date": "2022-08-24", "close": 0.57, "volume": 310970.0}, {"date": "2022-08-25", "close": 0.575, "volume": 214746.0}, {"date": "2022-08-26", "close": 0.525, "volume": 397826.0}, {"date": "2022-08-29", "close": 0.515, "volume": 412633.0}, {"date": "2022-08-30", "close": 0.5, "volume": 179997.0}, {"date": "2022-08-31", "close": 0.68, "volume": 6008982.0}, {"date": "2022-09-01", "close": 0.665, "volume": 1519286.0}, {"date": "2022-09-02", "close": 0.67, "volume": 283110.0}, {"date": "2022-09-05", "close": 0.67, "volume": 194081.0}, {"date": "2022-09-06", "close": 0.645, "volume": 290082.0}, {"date": "2022-09-07", "close": 0.64, "volume": 190497.0}, {"date": "2022-09-08", "close": 0.62, "volume": 400216.0}, {"date": "2022-09-09", "close": 0.605, "volume": 202972.0}, {"date": "2022-09-12", "close": 0.62, "volume": 58441.0}, {"date": "2022-09-13", "close": 0.63, "volume": 205679.0}, {"date": "2022-09-14", "close": 0.64, "volume": 223655.0}, {"date": "2022-09-15", "close": 0.64, "volume": 204255.0}, {"date": "2022-09-16", "close": 0.625, "volume": 500029.0}, {"date": "2022-09-19", "close": 0.62, "volume": 235192.0}, {"date": "2022-09-20", "close": 0.61, "volume": 196230.0}, {"date": "2022-09-21", "close": 0.625, "volume": 99831.0}, {"date": "2022-09-23", "close": 0.59, "volume": 143295.0}, {"date": "2022-09-26", "close": 0.56, "volume": 229760.0}, {"date": "2022-09-27", "close": 0.58, "volume": 279168.0}, {"date": "2022-09-28", "close": 0.58, "volume": 171032.0}, {"date": "2022-09-29", "close": 0.57, "volume": 483597.0}, {"date": "2022-09-30", "close": 0.58, "volume": 250450.0}, {"date": "2022-10-03", "close": 0.56, "volume": 233395.0}, {"date": "2022-10-04", "close": 0.56, "volume": 193627.0}, {"date": "2022-10-05", "close": 0.575, "volume": 191964.0}, {"date": "2022-10-06", "close": 0.645, "volume": 280458.0}, {"date": "2022-10-07", "close": 0.64, "volume": 280790.0}, {"date": "2022-10-10", "close": 0.665, "volume": 932741.0}, {"date": "2022-10-11", "close": 0.665, "volume": 275287.0}, {"date": "2022-10-12", "close": 0.67, "volume": 141722.0}, {"date": "2022-10-13", "close": 0.645, "volume": 248257.0}, {"date": "2022-10-14", "close": 0.605, "volume": 217061.0}, {"date": "2022-10-17", "close": 0.58, "volume": 292365.0}, {"date": "2022-10-18", "close": 0.58, "volume": 616484.0}, {"date": "2022-10-19", "close": 0.63, "volume": 670928.0}, {"date": "2022-10-20", "close": 0.61, "volume": 152641.0}, {"date": "2022-10-21", "close": 0.62, "volume": 47777.0}, {"date": "2022-10-24", "close": 0.61, "volume": 216555.0}, {"date": "2022-10-25", "close": 0.625, "volume": 130813.0}, {"date": "2022-10-26", "close": 0.67, "volume": 272980.0}, {"date": "2022-10-27", "close": 0.64, "volume": 521084.0}, {"date": "2022-10-28", "close": 0.645, "volume": 186983.0}, {"date": "2022-10-31", "close": 0.645, "volume": 119373.0}, {"date": "2022-11-01", "close": 0.62, "volume": 109388.0}, {"date": "2022-11-02", "close": 0.59, "volume": 413977.0}, {"date": "2022-11-03", "close": 0.575, "volume": 344015.0}, {"date": "2022-11-04", "close": 0.575, "volume": 128994.0}, {"date": "2022-11-07", "close": 0.555, "volume": 243414.0}, {"date": "2022-11-08", "close": 0.56, "volume": 344750.0}, {"date": "2022-11-09", "close": 0.55, "volume": 337399.0}, {"date": "2022-11-10", "close": 0.55, "volume": 162526.0}, {"date": "2022-11-11", "close": 0.56, "volume": 74586.0}, {"date": "2022-11-14", "close": 0.51, "volume": 1158311.0}, {"date": "2022-11-15", "close": 0.535, "volume": 182022.0}, {"date": "2022-11-16", "close": 0.51, "volume": 674665.0}, {"date": "2022-11-17", "close": 0.5, "volume": 739289.0}, {"date": "2022-11-18", "close": 0.5, "volume": 169930.0}, {"date": "2022-11-21", "close": 0.49, "volume": 184296.0}, {"date": "2022-11-22", "close": 0.5, "volume": 105844.0}, {"date": "2022-11-23", "close": 0.475, "volume": 788573.0}, {"date": "2022-11-24", "close": 0.46, "volume": 458356.0}, {"date": "2022-11-25", "close": 0.465, "volume": 148594.0}, {"date": "2022-11-28", "close": 0.45, "volume": 1483444.0}, {"date": "2022-11-29", "close": 0.47, "volume": 701767.0}, {"date": "2022-11-30", "close": 0.48, "volume": 233898.0}, {"date": "2022-12-01", "close": 0.475, "volume": 393455.0}, {"date": "2022-12-02", "close": 0.45, "volume": 400752.0}, {"date": "2022-12-05", "close": 0.465, "volume": 452195.0}, {"date": "2022-12-06", "close": 0.44, "volume": 259151.0}, {"date": "2022-12-07", "close": 0.41, "volume": 488177.0}, {"date": "2022-12-08", "close": 0.415, "volume": 353816.0}, {"date": "2022-12-09", "close": 0.43, "volume": 171624.0}, {"date": "2022-12-12", "close": 0.45, "volume": 246483.0}, {"date": "2022-12-13", "close": 0.43, "volume": 138838.0}, {"date": "2022-12-14", "close": 0.41, "volume": 386377.0}, {"date": "2022-12-15", "close": 0.41, "volume": 250161.0}, {"date": "2022-12-16", "close": 0.385, "volume": 874484.0}, {"date": "2022-12-19", "close": 0.39, "volume": 334886.0}, {"date": "2022-12-20", "close": 0.385, "volume": 262575.0}, {"date": "2022-12-21", "close": 0.375, "volume": 412562.0}, {"date": "2022-12-22", "close": 0.375, "volume": 273348.0}, {"date": "2022-12-23", "close": 0.375, "volume": 430752.0}, {"date": "2022-12-28", "close": 0.37, "volume": 203200.0}, {"date": "2022-12-29", "close": 0.39, "volume": 41155.0}, {"date": "2022-12-30", "close": 0.42, "volume": 253272.0}, {"date": "2023-01-03", "close": 0.395, "volume": 308721.0}, {"date": "2023-01-04", "close": 0.385, "volume": 301332.0}, {"date": "2023-01-05", "close": 0.395, "volume": 486400.0}, {"date": "2023-01-06", "close": 0.405, "volume": 136230.0}, {"date": "2023-01-09", "close": 0.39, "volume": 422611.0}, {"date": "2023-01-10", "close": 0.385, "volume": 356319.0}, {"date": "2023-01-11", "close": 0.4, "volume": 195341.0}, {"date": "2023-01-12", "close": 0.395, "volume": 98805.0}, {"date": "2023-01-13", "close": 0.395, "volume": 217646.0}, {"date": "2023-01-16", "close": 0.395, "volume": 177971.0}, {"date": "2023-01-17", "close": 0.44, "volume": 213402.0}, {"date": "2023-01-18", "close": 0.47, "volume": 654835.0}, {"date": "2023-01-19", "close": 0.44, "volume": 291258.0}, {"date": "2023-01-20", "close": 0.45, "volume": 206250.0}, {"date": "2023-01-23", "close": 0.425, "volume": 259409.0}, {"date": "2023-01-24", "close": 0.395, "volume": 554259.0}, {"date": "2023-01-25", "close": 0.395, "volume": 308890.0}, {"date": "2023-01-27", "close": 0.4, "volume": 120247.0}, {"date": "2023-01-30", "close": 0.4, "volume": 195365.0}, {"date": "2023-01-31", "close": 0.435, "volume": 826948.0}, {"date": "2023-02-01", "close": 0.43, "volume": 310265.0}, {"date": "2023-02-02", "close": 0.42, "volume": 187645.0}, {"date": "2023-02-03", "close": 0.43, "volume": 288784.0}, {"date": "2023-02-06", "close": 0.43, "volume": 242122.0}, {"date": "2023-02-07", "close": 0.43, "volume": 160985.0}, {"date": "2023-02-08", "close": 0.42, "volume": 134276.0}, {"date": "2023-02-09", "close": 0.42, "volume": 177846.0}, {"date": "2023-02-10", "close": 0.43, "volume": 245472.0}, {"date": "2023-02-13", "close": 0.41, "volume": 395491.0}, {"date": "2023-02-14", "close": 0.4, "volume": 255063.0}, {"date": "2023-02-15", "close": 0.4, "volume": 307875.0}, {"date": "2023-02-16", "close": 0.4, "volume": 379376.0}, {"date": "2023-02-17", "close": 0.395, "volume": 161102.0}, {"date": "2023-02-20", "close": 0.395, "volume": 420980.0}, {"date": "2023-02-21", "close": 0.4, "volume": 537555.0}, {"date": "2023-02-22", "close": 0.39, "volume": 149481.0}, {"date": "2023-02-23", "close": 0.395, "volume": 410943.0}, {"date": "2023-02-24", "close": 0.4, "volume": 879970.0}, {"date": "2023-02-27", "close": 0.38, "volume": 113200.0}, {"date": "2023-02-28", "close": 0.395, "volume": 218274.0}, {"date": "2023-03-01", "close": 0.39, "volume": 386290.0}, {"date": "2023-03-02", "close": 0.36, "volume": 411908.0}, {"date": "2023-03-03", "close": 0.37, "volume": 253090.0}, {"date": "2023-03-06", "close": 0.36, "volume": 76164.0}, {"date": "2023-03-07", "close": 0.35, "volume": 429114.0}, {"date": "2023-03-08", "close": 0.36, "volume": 300649.0}, {"date": "2023-03-09", "close": 0.37, "volume": 8271.0}, {"date": "2023-03-10", "close": 0.37, "volume": 66494.0}, {"date": "2023-03-13", "close": 0.37, "volume": 54120.0}, {"date": "2023-03-14", "close": 0.36, "volume": 485449.0}, {"date": "2023-03-15", "close": 0.37, "volume": 114698.0}, {"date": "2023-03-16", "close": 0.36, "volume": 92475.0}, {"date": "2023-03-17", "close": 0.365, "volume": 114917.0}, {"date": "2023-03-20", "close": 0.35, "volume": 192005.0}, {"date": "2023-03-21", "close": 0.35, "volume": 55148.0}, {"date": "2023-03-22", "close": 0.345, "volume": 236696.0}, {"date": "2023-03-23", "close": 0.345, "volume": 107309.0}, {"date": "2023-03-24", "close": 0.34, "volume": 933189.0}, {"date": "2023-03-27", "close": 0.33, "volume": 320593.0}, {"date": "2023-03-28", "close": 0.315, "volume": 649622.0}, {"date": "2023-03-29", "close": 0.32, "volume": 101670.0}, {"date": "2023-03-30", "close": 0.32, "volume": 245943.0}, {"date": "2023-03-31", "close": 0.32, "volume": 1086491.0}, {"date": "2023-04-03", "close": 0.3, "volume": 197275.0}, {"date": "2023-04-04", "close": 0.315, "volume": 394649.0}, {"date": "2023-04-05", "close": 0.515, "volume": 4459893.0}, {"date": "2023-04-06", "close": 0.54, "volume": 2858937.0}, {"date": "2023-04-11", "close": 0.8, "volume": 5434168.0}, {"date": "2023-04-12", "close": 0.745, "volume": 2435488.0}, {"date": "2023-04-13", "close": 0.765, "volume": 3056137.0}, {"date": "2023-04-14", "close": 0.89, "volume": 4503431.0}, {"date": "2023-04-17", "close": 0.92, "volume": 1591799.0}, {"date": "2023-04-18", "close": 0.84, "volume": 928360.0}, {"date": "2023-04-19", "close": 0.87, "volume": 672824.0}, {"date": "2023-04-20", "close": 0.81, "volume": 1050740.0}, {"date": "2023-04-21", "close": 0.825, "volume": 1214780.0}, {"date": "2023-04-24", "close": 0.8, "volume": 484664.0}, {"date": "2023-04-26", "close": 0.895, "volume": 1380180.0}, {"date": "2023-04-27", "close": 0.855, "volume": 839084.0}, {"date": "2023-04-28", "close": 0.85, "volume": 422969.0}, {"date": "2023-05-01", "close": 0.955, "volume": 4121489.0}, {"date": "2023-05-02", "close": 1.16, "volume": 4916555.0}, {"date": "2023-05-03", "close": 1.135, "volume": 2317632.0}, {"date": "2023-05-08", "close": 1.12, "volume": 3007864.0}, {"date": "2023-05-09", "close": 1.055, "volume": 813873.0}, {"date": "2023-05-10", "close": 0.97, "volume": 2388128.0}, {"date": "2023-05-11", "close": 0.955, "volume": 971549.0}, {"date": "2023-05-12", "close": 0.91, "volume": 1506468.0}, {"date": "2023-05-15", "close": 0.85, "volume": 2117364.0}, {"date": "2023-05-16", "close": 0.82, "volume": 2115858.0}, {"date": "2023-05-17", "close": 0.86, "volume": 1585839.0}, {"date": "2023-05-18", "close": 0.92, "volume": 2788713.0}, {"date": "2023-05-19", "close": 0.87, "volume": 794797.0}, {"date": "2023-05-22", "close": 0.91, "volume": 1082983.0}, {"date": "2023-05-23", "close": 0.895, "volume": 1925568.0}, {"date": "2023-05-24", "close": 0.895, "volume": 1040666.0}, {"date": "2023-05-25", "close": 0.855, "volume": 1179854.0}, {"date": "2023-05-26", "close": 0.85, "volume": 792985.0}, {"date": "2023-05-29", "close": 0.84, "volume": 870026.0}, {"date": "2023-05-30", "close": 0.855, "volume": 492449.0}, {"date": "2023-05-31", "close": 0.77, "volume": 1495623.0}, {"date": "2023-06-01", "close": 0.83, "volume": 1028739.0}, {"date": "2023-06-02", "close": 0.835, "volume": 342440.0}, {"date": "2023-06-05", "close": 0.835, "volume": 595451.0}, {"date": "2023-06-06", "close": 0.825, "volume": 469857.0}, {"date": "2023-06-07", "close": 0.88, "volume": 825884.0}, {"date": "2023-06-08", "close": 0.845, "volume": 538660.0}, {"date": "2023-06-09", "close": 0.835, "volume": 437609.0}, {"date": "2023-06-13", "close": 0.825, "volume": 604323.0}, {"date": "2023-06-14", "close": 0.81, "volume": 774913.0}, {"date": "2023-06-15", "close": 0.78, "volume": 597122.0}, {"date": "2023-06-16", "close": 0.75, "volume": 1234461.0}, {"date": "2023-06-19", "close": 0.74, "volume": 508117.0}, {"date": "2023-06-20", "close": 0.695, "volume": 854355.0}, {"date": "2023-06-21", "close": 0.695, "volume": 742979.0}, {"date": "2023-06-22", "close": 0.65, "volume": 1051875.0}, {"date": "2023-06-23", "close": 0.715, "volume": 1069878.0}, {"date": "2023-06-26", "close": 0.67, "volume": 567889.0}, {"date": "2023-06-27", "close": 0.655, "volume": 939445.0}, {"date": "2023-06-28", "close": 0.7, "volume": 454952.0}, {"date": "2023-06-29", "close": 0.705, "volume": 347571.0}, {"date": "2023-06-30", "close": 0.67, "volume": 735349.0}, {"date": "2023-07-03", "close": 0.73, "volume": 319739.0}, {"date": "2023-07-04", "close": 0.77, "volume": 864015.0}, {"date": "2023-07-05", "close": 0.79, "volume": 360199.0}, {"date": "2023-07-06", "close": 0.745, "volume": 523507.0}, {"date": "2023-07-07", "close": 0.735, "volume": 219880.0}, {"date": "2023-07-10", "close": 0.705, "volume": 190359.0}, {"date": "2023-07-11", "close": 0.74, "volume": 152992.0}, {"date": "2023-07-12", "close": 0.695, "volume": 397818.0}, {"date": "2023-07-13", "close": 0.7, "volume": 499244.0}, {"date": "2023-07-14", "close": 0.675, "volume": 414439.0}, {"date": "2023-07-17", "close": 0.68, "volume": 216188.0}, {"date": "2023-07-18", "close": 0.68, "volume": 144125.0}, {"date": "2023-07-19", "close": 0.705, "volume": 255917.0}, {"date": "2023-07-20", "close": 0.72, "volume": 358320.0}, {"date": "2023-07-21", "close": 0.685, "volume": 215572.0}, {"date": "2023-07-24", "close": 0.715, "volume": 375622.0}, {"date": "2023-07-25", "close": 0.7, "volume": 334943.0}, {"date": "2023-07-26", "close": 0.695, "volume": 129655.0}, {"date": "2023-07-27", "close": 0.73, "volume": 722609.0}, {"date": "2023-07-28", "close": 0.735, "volume": 344320.0}, {"date": "2023-07-31", "close": 0.69, "volume": 510754.0}, {"date": "2023-08-01", "close": 0.68, "volume": 509496.0}, {"date": "2023-08-02", "close": 0.675, "volume": 212373.0}, {"date": "2023-08-03", "close": 0.67, "volume": 496085.0}, {"date": "2023-08-04", "close": 0.66, "volume": 477777.0}, {"date": "2023-08-07", "close": 0.63, "volume": 403784.0}, {"date": "2023-08-08", "close": 0.6, "volume": 466372.0}, {"date": "2023-08-09", "close": 0.59, "volume": 269292.0}, {"date": "2023-08-10", "close": 0.68, "volume": 411972.0}, {"date": "2023-08-11", "close": 0.71, "volume": 585346.0}, {"date": "2023-08-14", "close": 0.725, "volume": 301960.0}, {"date": "2023-08-15", "close": 0.695, "volume": 248233.0}, {"date": "2023-08-16", "close": 0.715, "volume": 404096.0}, {"date": "2023-08-17", "close": 0.7, "volume": 380734.0}, {"date": "2023-08-18", "close": 0.68, "volume": 461997.0}, {"date": "2023-08-21", "close": 0.63, "volume": 511917.0}, {"date": "2023-08-22", "close": 0.625, "volume": 166854.0}, {"date": "2023-08-23", "close": 0.63, "volume": 101427.0}, {"date": "2023-08-24", "close": 0.615, "volume": 146056.0}, {"date": "2023-08-25", "close": 0.62, "volume": 134070.0}, {"date": "2023-08-28", "close": 0.6, "volume": 303134.0}, {"date": "2023-08-29", "close": 0.63, "volume": 820908.0}, {"date": "2023-08-30", "close": 0.65, "volume": 95951.0}, {"date": "2023-08-31", "close": 0.67, "volume": 285066.0}, {"date": "2023-09-01", "close": 0.645, "volume": 215994.0}, {"date": "2023-09-04", "close": 0.61, "volume": 189511.0}, {"date": "2023-09-05", "close": 0.645, "volume": 222565.0}, {"date": "2023-09-06", "close": 0.615, "volume": 160653.0}, {"date": "2023-09-07", "close": 0.61, "volume": 184987.0}, {"date": "2023-09-08", "close": 0.605, "volume": 384017.0}, {"date": "2023-09-11", "close": 0.59, "volume": 171784.0}, {"date": "2023-09-12", "close": 0.59, "volume": 227013.0}, {"date": "2023-09-13", "close": 0.585, "volume": 208065.0}, {"date": "2023-09-14", "close": 0.64, "volume": 198480.0}, {"date": "2023-09-15", "close": 0.67, "volume": 487716.0}, {"date": "2023-09-18", "close": 0.605, "volume": 135631.0}, {"date": "2023-09-19", "close": 0.57, "volume": 484705.0}, {"date": "2023-09-20", "close": 0.565, "volume": 382429.0}, {"date": "2023-09-21", "close": 0.55, "volume": 244536.0}, {"date": "2023-09-22", "close": 0.53, "volume": 413409.0}, {"date": "2023-09-25", "close": 0.53, "volume": 429310.0}, {"date": "2023-09-26", "close": 0.505, "volume": 291828.0}, {"date": "2023-09-27", "close": 0.5, "volume": 269611.0}, {"date": "2023-09-28", "close": 0.48, "volume": 540326.0}, {"date": "2023-09-29", "close": 0.45, "volume": 490310.0}, {"date": "2023-10-02", "close": 0.525, "volume": 233057.0}, {"date": "2023-10-03", "close": 0.54, "volume": 152176.0}, {"date": "2023-10-04", "close": 0.48, "volume": 181793.0}, {"date": "2023-10-05", "close": 0.5, "volume": 194118.0}, {"date": "2023-10-06", "close": 0.505, "volume": 144900.0}, {"date": "2023-10-09", "close": 0.5, "volume": 304807.0}, {"date": "2023-10-10", "close": 0.48, "volume": 309668.0}, {"date": "2023-10-11", "close": 0.475, "volume": 270371.0}, {"date": "2023-10-12", "close": 0.48, "volume": 336235.0}, {"date": "2023-10-13", "close": 0.495, "volume": 200051.0}, {"date": "2023-10-16", "close": 0.48, "volume": 94376.0}, {"date": "2023-10-17", "close": 0.515, "volume": 328183.0}, {"date": "2023-10-18", "close": 0.515, "volume": 251565.0}, {"date": "2023-10-19", "close": 0.49, "volume": 241009.0}, {"date": "2023-10-20", "close": 0.495, "volume": 87511.0}, {"date": "2023-10-23", "close": 0.475, "volume": 134834.0}, {"date": "2023-10-24", "close": 0.49, "volume": 39158.0}, {"date": "2023-10-25", "close": 0.48, "volume": 37349.0}, {"date": "2023-10-26", "close": 0.47, "volume": 13673.0}, {"date": "2023-10-27", "close": 0.47, "volume": 101449.0}, {"date": "2023-10-30", "close": 0.495, "volume": 677644.0}, {"date": "2023-10-31", "close": 0.465, "volume": 197009.0}, {"date": "2023-11-01", "close": 0.49, "volume": 272573.0}, {"date": "2023-11-02", "close": 0.465, "volume": 315442.0}, {"date": "2023-11-03", "close": 0.465, "volume": 331229.0}, {"date": "2023-11-06", "close": 0.46, "volume": 246335.0}, {"date": "2023-11-07", "close": 0.465, "volume": 54239.0}, {"date": "2023-11-08", "close": 0.475, "volume": 194663.0}, {"date": "2023-11-09", "close": 0.455, "volume": 400801.0}, {"date": "2023-11-10", "close": 0.46, "volume": 149322.0}, {"date": "2023-11-13", "close": 0.785, "volume": 6876348.0}, {"date": "2023-11-14", "close": 0.725, "volume": 5103465.0}, {"date": "2023-11-15", "close": 0.67, "volume": 1462887.0}, {"date": "2023-11-16", "close": 0.72, "volume": 1372079.0}, {"date": "2023-11-17", "close": 0.655, "volume": 893727.0}, {"date": "2023-11-20", "close": 0.71, "volume": 2773916.0}, {"date": "2023-11-21", "close": 0.67, "volume": 1117141.0}, {"date": "2023-11-22", "close": 0.81, "volume": 4689563.0}, {"date": "2023-11-23", "close": 0.78, "volume": 1429180.0}, {"date": "2023-11-24", "close": 0.925, "volume": 3521856.0}, {"date": "2023-11-27", "close": 0.885, "volume": 2558845.0}, {"date": "2023-11-28", "close": 0.92, "volume": 1123518.0}, {"date": "2023-11-29", "close": 0.995, "volume": 4997903.0}, {"date": "2023-11-30", "close": 0.955, "volume": 1460940.0}, {"date": "2023-12-01", "close": 0.97, "volume": 1142402.0}, {"date": "2023-12-04", "close": 0.935, "volume": 653430.0}, {"date": "2023-12-05", "close": 0.935, "volume": 542968.0}, {"date": "2023-12-06", "close": 0.955, "volume": 787479.0}, {"date": "2023-12-11", "close": 0.82, "volume": 3214763.0}, {"date": "2023-12-12", "close": 0.835, "volume": 1111895.0}, {"date": "2023-12-13", "close": 0.735, "volume": 3428062.0}, {"date": "2023-12-14", "close": 0.74, "volume": 1938153.0}, {"date": "2023-12-15", "close": 0.74, "volume": 1814378.0}, {"date": "2023-12-18", "close": 0.74, "volume": 690899.0}, {"date": "2023-12-19", "close": 0.71, "volume": 1514461.0}, {"date": "2023-12-20", "close": 0.725, "volume": 1193858.0}, {"date": "2023-12-21", "close": 0.715, "volume": 1247590.0}, {"date": "2023-12-22", "close": 0.705, "volume": 603404.0}, {"date": "2023-12-27", "close": 0.715, "volume": 461625.0}, {"date": "2023-12-28", "close": 0.72, "volume": 635039.0}, {"date": "2023-12-29", "close": 0.715, "volume": 461258.0}, {"date": "2024-01-02", "close": 0.715, "volume": 632395.0}, {"date": "2024-01-03", "close": 0.715, "volume": 373562.0}, {"date": "2024-01-04", "close": 0.71, "volume": 354889.0}, {"date": "2024-01-05", "close": 0.705, "volume": 492908.0}, {"date": "2024-01-08", "close": 0.7, "volume": 477280.0}, {"date": "2024-01-09", "close": 0.73, "volume": 2264823.0}, {"date": "2024-01-10", "close": 0.71, "volume": 697120.0}, {"date": "2024-01-11", "close": 0.715, "volume": 513877.0}, {"date": "2024-01-12", "close": 0.695, "volume": 238679.0}, {"date": "2024-01-15", "close": 0.625, "volume": 2031235.0}, {"date": "2024-01-16", "close": 0.64, "volume": 656651.0}, {"date": "2024-01-17", "close": 0.64, "volume": 447239.0}, {"date": "2024-01-18", "close": 0.635, "volume": 625465.0}, {"date": "2024-01-19", "close": 0.62, "volume": 288793.0}, {"date": "2024-01-22", "close": 0.635, "volume": 1143705.0}, {"date": "2024-01-23", "close": 0.64, "volume": 442891.0}, {"date": "2024-01-24", "close": 0.65, "volume": 658556.0}, {"date": "2024-01-25", "close": 0.6, "volume": 1249652.0}, {"date": "2024-01-29", "close": 0.62, "volume": 427498.0}, {"date": "2024-01-30", "close": 0.62, "volume": 1448054.0}, {"date": "2024-01-31", "close": 0.585, "volume": 1048477.0}, {"date": "2024-02-01", "close": 0.595, "volume": 526041.0}, {"date": "2024-02-02", "close": 0.565, "volume": 1400333.0}, {"date": "2024-02-05", "close": 0.56, "volume": 1301384.0}, {"date": "2024-02-06", "close": 0.59, "volume": 873684.0}, {"date": "2024-02-07", "close": 0.65, "volume": 1202010.0}, {"date": "2024-02-08", "close": 0.66, "volume": 1506902.0}, {"date": "2024-02-09", "close": 0.645, "volume": 340898.0}, {"date": "2024-02-12", "close": 0.645, "volume": 410661.0}, {"date": "2024-02-13", "close": 0.66, "volume": 414661.0}, {"date": "2024-02-14", "close": 0.675, "volume": 684710.0}, {"date": "2024-02-15", "close": 0.675, "volume": 970051.0}, {"date": "2024-02-16", "close": 0.69, "volume": 420242.0}, {"date": "2024-02-19", "close": 0.635, "volume": 1274327.0}, {"date": "2024-02-20", "close": 0.645, "volume": 192758.0}, {"date": "2024-02-21", "close": 0.63, "volume": 497244.0}, {"date": "2024-02-22", "close": 0.63, "volume": 184087.0}, {"date": "2024-02-23", "close": 0.635, "volume": 322700.0}, {"date": "2024-02-26", "close": 0.645, "volume": 697444.0}, {"date": "2024-02-27", "close": 0.65, "volume": 454947.0}, {"date": "2024-02-28", "close": 0.695, "volume": 1162931.0}, {"date": "2024-02-29", "close": 0.665, "volume": 425610.0}, {"date": "2024-03-01", "close": 0.69, "volume": 930026.0}, {"date": "2024-03-04", "close": 0.725, "volume": 1394627.0}, {"date": "2024-03-05", "close": 0.755, "volume": 2048277.0}, {"date": "2024-03-06", "close": 0.73, "volume": 891507.0}, {"date": "2024-03-07", "close": 0.755, "volume": 714502.0}, {"date": "2024-03-08", "close": 0.785, "volume": 1819602.0}, {"date": "2024-03-11", "close": 0.79, "volume": 1860876.0}, {"date": "2024-03-12", "close": 0.77, "volume": 799137.0}, {"date": "2024-03-13", "close": 0.755, "volume": 778708.0}, {"date": "2024-03-14", "close": 0.72, "volume": 928106.0}, {"date": "2024-03-15", "close": 0.76, "volume": 1240913.0}, {"date": "2024-03-18", "close": 0.71, "volume": 423745.0}, {"date": "2024-03-19", "close": 0.675, "volume": 1120912.0}, {"date": "2024-03-20", "close": 0.65, "volume": 712833.0}, {"date": "2024-03-21", "close": 0.65, "volume": 888311.0}, {"date": "2024-03-22", "close": 0.63, "volume": 516210.0}, {"date": "2024-03-25", "close": 0.63, "volume": 361011.0}, {"date": "2024-03-26", "close": 0.615, "volume": 560146.0}, {"date": "2024-03-27", "close": 0.615, "volume": 385252.0}, {"date": "2024-03-28", "close": 0.65, "volume": 461378.0}, {"date": "2024-04-02", "close": 0.645, "volume": 573650.0}, {"date": "2024-04-03", "close": 0.625, "volume": 224243.0}, {"date": "2024-04-04", "close": 0.65, "volume": 420549.0}, {"date": "2024-04-05", "close": 0.63, "volume": 365566.0}, {"date": "2024-04-08", "close": 0.635, "volume": 449971.0}, {"date": "2024-04-09", "close": 0.625, "volume": 510366.0}, {"date": "2024-04-10", "close": 0.615, "volume": 266955.0}, {"date": "2024-04-11", "close": 0.615, "volume": 308546.0}, {"date": "2024-04-12", "close": 0.59, "volume": 1519795.0}, {"date": "2024-04-15", "close": 0.58, "volume": 588073.0}, {"date": "2024-04-16", "close": 0.57, "volume": 272670.0}, {"date": "2024-04-17", "close": 0.57, "volume": 203323.0}, {"date": "2024-04-18", "close": 0.6, "volume": 330842.0}, {"date": "2024-04-19", "close": 0.61, "volume": 451246.0}, {"date": "2024-04-22", "close": 0.605, "volume": 130806.0}, {"date": "2024-04-23", "close": 0.61, "volume": 273207.0}, {"date": "2024-04-24", "close": 0.6, "volume": 160544.0}, {"date": "2024-04-26", "close": 0.605, "volume": 352556.0}, {"date": "2024-04-29", "close": 0.615, "volume": 194429.0}, {"date": "2024-04-30", "close": 0.6, "volume": 309840.0}, {"date": "2024-05-01", "close": 0.62, "volume": 508081.0}, {"date": "2024-05-02", "close": 0.595, "volume": 342874.0}, {"date": "2024-05-03", "close": 0.595, "volume": 332372.0}, {"date": "2024-05-06", "close": 0.575, "volume": 412597.0}, {"date": "2024-05-07", "close": 0.57, "volume": 791381.0}, {"date": "2024-05-08", "close": 0.555, "volume": 822767.0}, {"date": "2024-05-09", "close": 0.555, "volume": 1749985.0}, {"date": "2024-05-10", "close": 0.6, "volume": 1754835.0}, {"date": "2024-05-13", "close": 0.64, "volume": 839299.0}, {"date": "2024-05-14", "close": 0.615, "volume": 478502.0}, {"date": "2024-05-15", "close": 0.615, "volume": 107806.0}, {"date": "2024-05-16", "close": 0.625, "volume": 497879.0}, {"date": "2024-05-17", "close": 0.61, "volume": 231543.0}, {"date": "2024-05-20", "close": 0.595, "volume": 465946.0}, {"date": "2024-05-21", "close": 0.58, "volume": 773310.0}, {"date": "2024-05-22", "close": 0.595, "volume": 209752.0}, {"date": "2024-05-23", "close": 0.595, "volume": 167355.0}, {"date": "2024-05-24", "close": 0.61, "volume": 155471.0}, {"date": "2024-05-27", "close": 0.61, "volume": 189788.0}, {"date": "2024-05-28", "close": 0.6, "volume": 41587.0}, {"date": "2024-05-29", "close": 0.6, "volume": 310077.0}, {"date": "2024-05-30", "close": 0.585, "volume": 226437.0}, {"date": "2024-05-31", "close": 0.59, "volume": 279879.0}, {"date": "2024-06-03", "close": 0.575, "volume": 446660.0}, {"date": "2024-06-04", "close": 0.59, "volume": 313811.0}, {"date": "2024-06-05", "close": 0.59, "volume": 115990.0}, {"date": "2024-06-06", "close": 0.59, "volume": 282437.0}, {"date": "2024-06-07", "close": 0.685, "volume": 1960306.0}, {"date": "2024-06-11", "close": 0.655, "volume": 1453147.0}, {"date": "2024-06-12", "close": 0.65, "volume": 1557483.0}, {"date": "2024-06-13", "close": 0.635, "volume": 722950.0}, {"date": "2024-06-14", "close": 0.625, "volume": 364370.0}, {"date": "2024-06-17", "close": 0.62, "volume": 656714.0}, {"date": "2024-06-18", "close": 0.635, "volume": 198407.0}, {"date": "2024-06-19", "close": 0.635, "volume": 271255.0}, {"date": "2024-06-20", "close": 0.59, "volume": 956494.0}, {"date": "2024-06-21", "close": 0.575, "volume": 1266675.0}, {"date": "2024-06-24", "close": 0.59, "volume": 859924.0}, {"date": "2024-06-25", "close": 0.575, "volume": 606392.0}, {"date": "2024-06-26", "close": 0.555, "volume": 496715.0}, {"date": "2024-06-27", "close": 0.57, "volume": 685629.0}, {"date": "2024-06-28", "close": 0.52, "volume": 2010040.0}, {"date": "2024-07-01", "close": 0.545, "volume": 345164.0}, {"date": "2024-07-02", "close": 0.56, "volume": 317681.0}, {"date": "2024-07-03", "close": 0.57, "volume": 222542.0}, {"date": "2024-07-04", "close": 0.545, "volume": 768985.0}, {"date": "2024-07-05", "close": 0.53, "volume": 408431.0}, {"date": "2024-07-08", "close": 0.55, "volume": 216377.0}, {"date": "2024-07-09", "close": 0.525, "volume": 335784.0}, {"date": "2024-07-10", "close": 0.54, "volume": 311672.0}, {"date": "2024-07-11", "close": 0.53, "volume": 445833.0}, {"date": "2024-07-12", "close": 0.525, "volume": 279165.0}, {"date": "2024-07-15", "close": 0.525, "volume": 454120.0}, {"date": "2024-07-16", "close": 0.525, "volume": 251673.0}, {"date": "2024-07-17", "close": 0.54, "volume": 431316.0}, {"date": "2024-07-18", "close": 0.525, "volume": 485323.0}, {"date": "2024-07-19", "close": 0.53, "volume": 471624.0}, {"date": "2024-07-22", "close": 0.52, "volume": 373172.0}, {"date": "2024-07-23", "close": 0.535, "volume": 291534.0}, {"date": "2024-07-24", "close": 0.53, "volume": 127057.0}, {"date": "2024-07-25", "close": 0.52, "volume": 312759.0}, {"date": "2024-07-26", "close": 0.515, "volume": 333384.0}, {"date": "2024-07-29", "close": 0.515, "volume": 459346.0}, {"date": "2024-07-30", "close": 0.51, "volume": 203154.0}, {"date": "2024-07-31", "close": 0.48, "volume": 1462797.0}, {"date": "2024-08-01", "close": 0.49, "volume": 664854.0}, {"date": "2024-08-02", "close": 0.49, "volume": 312094.0}, {"date": "2024-08-05", "close": 0.455, "volume": 804990.0}, {"date": "2024-08-06", "close": 0.455, "volume": 486817.0}, {"date": "2024-08-07", "close": 0.45, "volume": 303850.0}, {"date": "2024-08-08", "close": 0.44, "volume": 315003.0}, {"date": "2024-08-09", "close": 0.445, "volume": 261914.0}, {"date": "2024-08-12", "close": 0.445, "volume": 279205.0}, {"date": "2024-08-13", "close": 0.44, "volume": 293090.0}, {"date": "2024-08-14", "close": 0.45, "volume": 355962.0}, {"date": "2024-08-15", "close": 0.45, "volume": 302904.0}, {"date": "2024-08-16", "close": 0.45, "volume": 338695.0}, {"date": "2024-08-19", "close": 0.46, "volume": 352116.0}, {"date": "2024-08-20", "close": 0.44, "volume": 226445.0}, {"date": "2024-08-21", "close": 0.45, "volume": 300444.0}, {"date": "2024-08-22", "close": 0.43, "volume": 552379.0}, {"date": "2024-08-23", "close": 0.415, "volume": 499120.0}, {"date": "2024-08-26", "close": 0.42, "volume": 226115.0}, {"date": "2024-08-27", "close": 0.43, "volume": 264643.0}, {"date": "2024-08-28", "close": 0.43, "volume": 111023.0}, {"date": "2024-08-29", "close": 0.415, "volume": 266330.0}, {"date": "2024-08-30", "close": 0.44, "volume": 991469.0}, {"date": "2024-09-02", "close": 0.44, "volume": 389946.0}, {"date": "2024-09-03", "close": 0.43, "volume": 499481.0}, {"date": "2024-09-04", "close": 0.425, "volume": 450314.0}, {"date": "2024-09-05", "close": 0.435, "volume": 282041.0}, {"date": "2024-09-06", "close": 0.42, "volume": 336532.0}, {"date": "2024-09-09", "close": 0.415, "volume": 226856.0}, {"date": "2024-09-10", "close": 0.425, "volume": 465470.0}, {"date": "2024-09-11", "close": 0.415, "volume": 304721.0}, {"date": "2024-09-12", "close": 0.435, "volume": 442062.0}, {"date": "2024-09-13", "close": 0.415, "volume": 115076.0}, {"date": "2024-09-16", "close": 0.42, "volume": 116054.0}, {"date": "2024-09-17", "close": 0.42, "volume": 208462.0}, {"date": "2024-09-18", "close": 0.41, "volume": 180399.0}, {"date": "2024-09-19", "close": 0.43, "volume": 461847.0}, {"date": "2024-09-20", "close": 0.46, "volume": 544162.0}, {"date": "2024-09-23", "close": 0.45, "volume": 411965.0}, {"date": "2024-09-24", "close": 0.46, "volume": 198853.0}, {"date": "2024-09-25", "close": 0.44, "volume": 261187.0}, {"date": "2024-09-26", "close": 0.445, "volume": 300854.0}, {"date": "2024-09-27", "close": 0.63, "volume": 7693945.0}, {"date": "2024-09-30", "close": 0.675, "volume": 4525943.0}, {"date": "2024-10-01", "close": 0.6, "volume": 2388532.0}, {"date": "2024-10-02", "close": 0.605, "volume": 1240946.0}, {"date": "2024-10-03", "close": 0.58, "volume": 1108491.0}, {"date": "2024-10-04", "close": 0.53, "volume": 1730990.0}, {"date": "2024-10-07", "close": 0.53, "volume": 826250.0}, {"date": "2024-10-08", "close": 0.57, "volume": 1252429.0}, {"date": "2024-10-09", "close": 0.575, "volume": 722428.0}, {"date": "2024-10-10", "close": 0.565, "volume": 442308.0}, {"date": "2024-10-11", "close": 0.57, "volume": 327362.0}, {"date": "2024-10-14", "close": 0.555, "volume": 424448.0}, {"date": "2024-10-15", "close": 0.535, "volume": 596367.0}, {"date": "2024-10-16", "close": 0.54, "volume": 482711.0}, {"date": "2024-10-17", "close": 0.575, "volume": 347083.0}, {"date": "2024-10-18", "close": 0.54, "volume": 239177.0}, {"date": "2024-10-21", "close": 0.52, "volume": 529764.0}, {"date": "2024-10-22", "close": 0.515, "volume": 222769.0}, {"date": "2024-10-23", "close": 0.52, "volume": 581253.0}, {"date": "2024-10-24", "close": 0.51, "volume": 491207.0}, {"date": "2024-10-25", "close": 0.51, "volume": 750076.0}, {"date": "2024-10-28", "close": 0.515, "volume": 288583.0}, {"date": "2024-10-29", "close": 0.505, "volume": 389771.0}, {"date": "2024-10-30", "close": 0.51, "volume": 137689.0}, {"date": "2024-10-31", "close": 0.53, "volume": 550527.0}, {"date": "2024-11-01", "close": 0.535, "volume": 165414.0}, {"date": "2024-11-04", "close": 0.54, "volume": 364927.0}, {"date": "2024-11-05", "close": 0.525, "volume": 246110.0}, {"date": "2024-11-06", "close": 0.515, "volume": 239263.0}, {"date": "2024-11-07", "close": 0.525, "volume": 96923.0}, {"date": "2024-11-08", "close": 0.52, "volume": 337155.0}, {"date": "2024-11-11", "close": 0.5, "volume": 409938.0}, {"date": "2024-11-12", "close": 0.48, "volume": 1036137.0}, {"date": "2024-11-13", "close": 0.495, "volume": 274863.0}, {"date": "2024-11-14", "close": 0.48, "volume": 581864.0}, {"date": "2024-11-15", "close": 0.485, "volume": 509706.0}, {"date": "2024-11-18", "close": 0.48, "volume": 433791.0}, {"date": "2024-11-19", "close": 0.51, "volume": 1600347.0}, {"date": "2024-11-20", "close": 0.475, "volume": 667517.0}, {"date": "2024-11-21", "close": 0.45, "volume": 808869.0}, {"date": "2024-11-22", "close": 0.455, "volume": 489353.0}, {"date": "2024-11-25", "close": 0.505, "volume": 2214370.0}, {"date": "2024-11-26", "close": 0.46, "volume": 639780.0}, {"date": "2024-11-27", "close": 0.44, "volume": 910436.0}, {"date": "2024-11-28", "close": 0.45, "volume": 458744.0}, {"date": "2024-11-29", "close": 0.46, "volume": 416966.0}, {"date": "2024-12-02", "close": 0.475, "volume": 2221558.0}, {"date": "2024-12-03", "close": 0.48, "volume": 662027.0}, {"date": "2024-12-04", "close": 0.545, "volume": 4312438.0}, {"date": "2024-12-05", "close": 0.515, "volume": 1559262.0}, {"date": "2024-12-06", "close": 0.51, "volume": 443848.0}, {"date": "2024-12-09", "close": 0.505, "volume": 1290386.0}, {"date": "2024-12-10", "close": 0.485, "volume": 762377.0}, {"date": "2024-12-11", "close": 0.47, "volume": 307672.0}, {"date": "2024-12-12", "close": 0.46, "volume": 983263.0}, {"date": "2024-12-13", "close": 0.465, "volume": 642585.0}, {"date": "2024-12-16", "close": 0.46, "volume": 932850.0}, {"date": "2024-12-17", "close": 0.45, "volume": 942370.0}, {"date": "2024-12-18", "close": 0.45, "volume": 326545.0}, {"date": "2024-12-19", "close": 0.455, "volume": 459723.0}, {"date": "2024-12-20", "close": 0.44, "volume": 394277.0}, {"date": "2024-12-23", "close": 0.455, "volume": 318432.0}, {"date": "2024-12-24", "close": 0.445, "volume": 360841.0}, {"date": "2024-12-27", "close": 0.46, "volume": 382829.0}, {"date": "2024-12-30", "close": 0.46, "volume": 465457.0}, {"date": "2024-12-31", "close": 0.48, "volume": 418838.0}, {"date": "2025-01-02", "close": 0.48, "volume": 483036.0}, {"date": "2025-01-03", "close": 0.475, "volume": 532500.0}, {"date": "2025-01-06", "close": 0.475, "volume": 338227.0}, {"date": "2025-01-07", "close": 0.545, "volume": 4228334.0}, {"date": "2025-01-08", "close": 0.49, "volume": 2133068.0}, {"date": "2025-01-09", "close": 0.495, "volume": 497153.0}, {"date": "2025-01-10", "close": 0.495, "volume": 430903.0}, {"date": "2025-01-13", "close": 0.53, "volume": 2527677.0}, {"date": "2025-01-14", "close": 0.52, "volume": 643263.0}, {"date": "2025-01-15", "close": 0.515, "volume": 296051.0}, {"date": "2025-01-16", "close": 0.555, "volume": 1560091.0}, {"date": "2025-01-17", "close": 0.605, "volume": 2445868.0}, {"date": "2025-01-20", "close": 0.565, "volume": 1187891.0}, {"date": "2025-01-21", "close": 0.57, "volume": 408888.0}, {"date": "2025-01-22", "close": 0.57, "volume": 575011.0}, {"date": "2025-01-23", "close": 0.565, "volume": 461242.0}, {"date": "2025-01-24", "close": 0.6, "volume": 2262698.0}, {"date": "2025-01-28", "close": 0.585, "volume": 1077373.0}, {"date": "2025-01-29", "close": 0.575, "volume": 1110634.0}, {"date": "2025-01-30", "close": 0.54, "volume": 1093797.0}, {"date": "2025-01-31", "close": 0.545, "volume": 325549.0}, {"date": "2025-02-03", "close": 0.53, "volume": 662971.0}, {"date": "2025-02-04", "close": 0.525, "volume": 214158.0}, {"date": "2025-02-05", "close": 0.525, "volume": 496333.0}, {"date": "2025-02-06", "close": 0.53, "volume": 448677.0}, {"date": "2025-02-07", "close": 0.55, "volume": 325638.0}, {"date": "2025-02-10", "close": 0.52, "volume": 519000.0}, {"date": "2025-02-11", "close": 0.495, "volume": 786006.0}, {"date": "2025-02-12", "close": 0.48, "volume": 508723.0}, {"date": "2025-02-13", "close": 0.5, "volume": 476310.0}, {"date": "2025-02-14", "close": 0.5, "volume": 232892.0}, {"date": "2025-02-17", "close": 0.545, "volume": 454480.0}, {"date": "2025-02-18", "close": 0.54, "volume": 744521.0}, {"date": "2025-02-19", "close": 0.545, "volume": 164497.0}, {"date": "2025-02-20", "close": 0.55, "volume": 582605.0}, {"date": "2025-02-21", "close": 0.44, "volume": 3623043.0}, {"date": "2025-02-24", "close": 0.42, "volume": 1704455.0}, {"date": "2025-02-25", "close": 0.42, "volume": 765416.0}, {"date": "2025-02-26", "close": 0.415, "volume": 706319.0}, {"date": "2025-02-27", "close": 0.41, "volume": 1410573.0}, {"date": "2025-02-28", "close": 0.385, "volume": 2058653.0}, {"date": "2025-03-03", "close": 0.385, "volume": 846376.0}, {"date": "2025-03-04", "close": 0.38, "volume": 1311667.0}, {"date": "2025-03-05", "close": 0.375, "volume": 1145242.0}, {"date": "2025-03-06", "close": 0.365, "volume": 964991.0}, {"date": "2025-03-07", "close": 0.37, "volume": 1783125.0}, {"date": "2025-03-10", "close": 0.39, "volume": 1268278.0}, {"date": "2025-03-11", "close": 0.375, "volume": 1148713.0}, {"date": "2025-03-12", "close": 0.365, "volume": 747183.0}, {"date": "2025-03-13", "close": 0.355, "volume": 1073898.0}, {"date": "2025-03-14", "close": 0.37, "volume": 249854.0}, {"date": "2025-03-17", "close": 0.365, "volume": 627813.0}, {"date": "2025-03-18", "close": 0.37, "volume": 432840.0}, {"date": "2025-03-19", "close": 0.38, "volume": 306052.0}, {"date": "2025-03-20", "close": 0.38, "volume": 92664.0}, {"date": "2025-03-21", "close": 0.375, "volume": 116874.0}, {"date": "2025-03-24", "close": 0.36, "volume": 771570.0}, {"date": "2025-03-25", "close": 0.355, "volume": 1129206.0}, {"date": "2025-03-26", "close": 0.32, "volume": 2593834.0}, {"date": "2025-03-27", "close": 0.315, "volume": 1148787.0}, {"date": "2025-03-28", "close": 0.29, "volume": 2050460.0}, {"date": "2025-03-31", "close": 0.27, "volume": 1746176.0}, {"date": "2025-04-01", "close": 0.26, "volume": 1617934.0}, {"date": "2025-04-02", "close": 0.28, "volume": 1708930.0}, {"date": "2025-04-03", "close": 0.255, "volume": 1224992.0}, {"date": "2025-04-04", "close": 0.25, "volume": 1009407.0}, {"date": "2025-04-07", "close": 0.25, "volume": 1465420.0}, {"date": "2025-04-08", "close": 0.26, "volume": 426357.0}, {"date": "2025-04-09", "close": 0.25, "volume": 543347.0}, {"date": "2025-04-10", "close": 0.26, "volume": 1882395.0}, {"date": "2025-04-11", "close": 0.255, "volume": 603839.0}, {"date": "2025-04-14", "close": 0.255, "volume": 327400.0}, {"date": "2025-04-15", "close": 0.3, "volume": 2038596.0}, {"date": "2025-04-16", "close": 0.285, "volume": 774342.0}, {"date": "2025-04-17", "close": 0.28, "volume": 503559.0}, {"date": "2025-04-22", "close": 0.27, "volume": 570919.0}, {"date": "2025-04-23", "close": 0.285, "volume": 1175498.0}, {"date": "2025-04-24", "close": 0.28, "volume": 482037.0}, {"date": "2025-04-28", "close": 0.285, "volume": 1009324.0}, {"date": "2025-04-29", "close": 0.3, "volume": 1497931.0}, {"date": "2025-04-30", "close": 0.32, "volume": 1663341.0}, {"date": "2025-05-01", "close": 0.305, "volume": 630030.0}, {"date": "2025-05-02", "close": 0.295, "volume": 987578.0}, {"date": "2025-05-05", "close": 0.3, "volume": 1807442.0}, {"date": "2025-05-06", "close": 0.285, "volume": 1326160.0}, {"date": "2025-05-07", "close": 0.3, "volume": 251709.0}, {"date": "2025-05-08", "close": 0.295, "volume": 426539.0}, {"date": "2025-05-09", "close": 0.285, "volume": 290279.0}, {"date": "2025-05-12", "close": 0.29, "volume": 208473.0}, {"date": "2025-05-13", "close": 0.295, "volume": 255413.0}, {"date": "2025-05-14", "close": 0.295, "volume": 358486.0}, {"date": "2025-05-15", "close": 0.28, "volume": 468373.0}, {"date": "2025-05-16", "close": 0.28, "volume": 518310.0}, {"date": "2025-05-19", "close": 0.275, "volume": 145095.0}, {"date": "2025-05-20", "close": 0.26, "volume": 1144950.0}, {"date": "2025-05-21", "close": 0.265, "volume": 439580.0}, {"date": "2025-05-22", "close": 0.25, "volume": 418135.0}, {"date": "2025-05-23", "close": 0.26, "volume": 464197.0}, {"date": "2025-05-26", "close": 0.305, "volume": 1313825.0}, {"date": "2025-05-27", "close": 0.35, "volume": 2158117.0}, {"date": "2025-05-28", "close": 0.335, "volume": 2374844.0}, {"date": "2025-05-29", "close": 0.35, "volume": 387728.0}, {"date": "2025-05-30", "close": 0.34, "volume": 528080.0}, {"date": "2025-06-02", "close": 0.315, "volume": 713287.0}, {"date": "2025-06-03", "close": 0.305, "volume": 571528.0}, {"date": "2025-06-04", "close": 0.305, "volume": 445781.0}, {"date": "2025-06-05", "close": 0.315, "volume": 271815.0}, {"date": "2025-06-06", "close": 0.3, "volume": 382096.0}, {"date": "2025-06-10", "close": 0.3, "volume": 671169.0}, {"date": "2025-06-11", "close": 0.285, "volume": 1140577.0}, {"date": "2025-06-12", "close": 0.29, "volume": 270005.0}, {"date": "2025-06-13", "close": 0.29, "volume": 1097104.0}, {"date": "2025-06-16", "close": 0.265, "volume": 1414969.0}, {"date": "2025-06-17", "close": 0.265, "volume": 1955133.0}, {"date": "2025-06-18", "close": 0.26, "volume": 1444418.0}, {"date": "2025-06-19", "close": 0.25, "volume": 678297.0}, {"date": "2025-06-20", "close": 0.26, "volume": 891149.0}, {"date": "2025-06-23", "close": 0.245, "volume": 967826.0}, {"date": "2025-06-24", "close": 0.25, "volume": 1196450.0}, {"date": "2025-06-25", "close": 0.25, "volume": 735366.0}, {"date": "2025-06-26", "close": 0.25, "volume": 760672.0}, {"date": "2025-06-27", "close": 0.24, "volume": 3384009.0}, {"date": "2025-06-30", "close": 0.24, "volume": 1015747.0}, {"date": "2025-07-01", "close": 0.245, "volume": 1059306.0}, {"date": "2025-07-02", "close": 0.245, "volume": 642931.0}, {"date": "2025-07-03", "close": 0.24, "volume": 634741.0}, {"date": "2025-07-04", "close": 0.245, "volume": 262603.0}, {"date": "2025-07-07", "close": 0.24, "volume": 689537.0}, {"date": "2025-07-08", "close": 0.25, "volume": 250064.0}, {"date": "2025-07-09", "close": 0.23, "volume": 990301.0}, {"date": "2025-07-10", "close": 0.235, "volume": 621394.0}, {"date": "2025-07-11", "close": 0.235, "volume": 523813.0}, {"date": "2025-07-14", "close": 0.24, "volume": 586029.0}, {"date": "2025-07-15", "close": 0.25, "volume": 404332.0}, {"date": "2025-07-16", "close": 0.26, "volume": 922030.0}, {"date": "2025-07-17", "close": 0.25, "volume": 388022.0}, {"date": "2025-07-18", "close": 0.265, "volume": 1578070.0}, {"date": "2025-07-21", "close": 0.265, "volume": 181065.0}, {"date": "2025-07-22", "close": 0.255, "volume": 322235.0}, {"date": "2025-07-23", "close": 0.25, "volume": 427121.0}, {"date": "2025-07-24", "close": 0.26, "volume": 406346.0}, {"date": "2025-07-25", "close": 0.25, "volume": 753467.0}, {"date": "2025-07-28", "close": 0.24, "volume": 544026.0}, {"date": "2025-07-29", "close": 0.235, "volume": 1510564.0}, {"date": "2025-07-30", "close": 0.24, "volume": 627089.0}, {"date": "2025-07-31", "close": 0.24, "volume": 480450.0}, {"date": "2025-08-01", "close": 0.305, "volume": 13813051.0}, {"date": "2025-08-04", "close": 0.355, "volume": 4846785.0}, {"date": "2025-08-05", "close": 0.335, "volume": 2644022.0}, {"date": "2025-08-06", "close": 0.395, "volume": 4536883.0}, {"date": "2025-08-07", "close": 0.475, "volume": 5573445.0}, {"date": "2025-08-08", "close": 0.425, "volume": 3222289.0}, {"date": "2025-08-11", "close": 0.48, "volume": 5479786.0}, {"date": "2025-08-12", "close": 0.45, "volume": 2712318.0}, {"date": "2025-08-13", "close": 0.49, "volume": 3379812.0}, {"date": "2025-08-14", "close": 0.53, "volume": 4873930.0}, {"date": "2025-08-15", "close": 0.57, "volume": 5382460.0}, {"date": "2025-08-18", "close": 0.575, "volume": 3209006.0}, {"date": "2025-08-19", "close": 0.56, "volume": 1580185.0}, {"date": "2025-08-20", "close": 0.52, "volume": 1307250.0}, {"date": "2025-08-21", "close": 0.555, "volume": 2212817.0}, {"date": "2025-08-22", "close": 0.535, "volume": 1787946.0}, {"date": "2025-08-25", "close": 0.54, "volume": 549152.0}, {"date": "2025-08-26", "close": 0.545, "volume": 845513.0}, {"date": "2025-08-27", "close": 0.51, "volume": 2175461.0}, {"date": "2025-08-28", "close": 0.48, "volume": 2425494.0}, {"date": "2025-08-29", "close": 0.57, "volume": 4028040.0}, {"date": "2025-09-01", "close": 0.775, "volume": 19708551.0}, {"date": "2025-09-02", "close": 0.77, "volume": 10038314.0}, {"date": "2025-09-03", "close": 1.155, "volume": 25885838.0}, {"date": "2025-09-04", "close": 1.31, "volume": 27552036.0}, {"date": "2025-09-05", "close": 1.545, "volume": 31073818.0}, {"date": "2025-09-08", "close": 2.31, "volume": 36299670.0}, {"date": "2025-09-09", "close": 1.675, "volume": 25174221.0}, {"date": "2025-09-10", "close": 1.59, "volume": 19275018.0}, {"date": "2025-09-11", "close": 1.89, "volume": 21061827.0}, {"date": "2025-09-12", "close": 1.76, "volume": 18796555.0}, {"date": "2025-09-15", "close": 1.78, "volume": 10065816.0}, {"date": "2025-09-16", "close": 1.745, "volume": 5750730.0}, {"date": "2025-09-17", "close": 1.88, "volume": 9046697.0}, {"date": "2025-09-18", "close": 1.785, "volume": 5637729.0}, {"date": "2025-09-19", "close": 1.665, "volume": 6353983.0}, {"date": "2025-09-22", "close": 1.515, "volume": 14747429.0}, {"date": "2025-09-23", "close": 1.495, "volume": 8953608.0}, {"date": "2025-09-24", "close": 1.535, "volume": 8186737.0}, {"date": "2025-09-25", "close": 1.75, "volume": 9604691.0}, {"date": "2025-09-26", "close": 1.81, "volume": 9453236.0}, {"date": "2025-09-29", "close": 1.8, "volume": 8240501.0}, {"date": "2025-09-30", "close": 1.98, "volume": 13597743.0}, {"date": "2025-10-01", "close": 2.26, "volume": 10761704.0}, {"date": "2025-10-02", "close": 2.11, "volume": 8384483.0}, {"date": "2025-10-03", "close": 2.36, "volume": 15343023.0}, {"date": "2025-10-06", "close": 2.25, "volume": 9534653.0}, {"date": "2025-10-07", "close": 2.26, "volume": 7139884.0}, {"date": "2025-10-08", "close": 2.21, "volume": 4937688.0}, {"date": "2025-10-09", "close": 2.33, "volume": 6159892.0}, {"date": "2025-10-10", "close": 2.22, "volume": 2512300.0}, {"date": "2025-10-13", "close": 2.03, "volume": 6806070.0}, {"date": "2025-10-14", "close": 1.9, "volume": 5634039.0}, {"date": "2025-10-15", "close": 1.84, "volume": 7963740.0}, {"date": "2025-10-16", "close": 1.93, "volume": 3863053.0}, {"date": "2025-10-17", "close": 1.755, "volume": 3950792.0}, {"date": "2025-10-20", "close": 1.725, "volume": 3542793.0}, {"date": "2025-10-21", "close": 1.8, "volume": 2946925.0}, {"date": "2025-10-22", "close": 1.85, "volume": 5792939.0}, {"date": "2025-10-23", "close": 1.985, "volume": 7006195.0}, {"date": "2025-10-24", "close": 1.9, "volume": 2775038.0}, {"date": "2025-10-27", "close": 1.92, "volume": 2063475.0}, {"date": "2025-10-28", "close": 1.79, "volume": 3229645.0}, {"date": "2025-10-29", "close": 1.83, "volume": 1593469.0}, {"date": "2025-10-30", "close": 1.77, "volume": 3200056.0}, {"date": "2025-10-31", "close": 1.74, "volume": 1642906.0}, {"date": "2025-11-03", "close": 1.595, "volume": 4801499.0}, {"date": "2025-11-04", "close": 1.61, "volume": 4382533.0}, {"date": "2025-11-05", "close": 1.515, "volume": 5327837.0}, {"date": "2025-11-06", "close": 1.465, "volume": 2768806.0}, {"date": "2025-11-07", "close": 1.435, "volume": 2896518.0}, {"date": "2025-11-10", "close": 1.635, "volume": 4761347.0}, {"date": "2025-11-11", "close": 1.6, "volume": 2437716.0}, {"date": "2025-11-12", "close": 1.55, "volume": 1622466.0}, {"date": "2025-11-13", "close": 1.47, "volume": 2067689.0}, {"date": "2025-11-14", "close": 1.44, "volume": 1913176.0}, {"date": "2025-11-17", "close": 1.55, "volume": 2211318.0}, {"date": "2025-11-18", "close": 1.485, "volume": 2377089.0}, {"date": "2025-11-19", "close": 1.435, "volume": 2307426.0}, {"date": "2025-11-20", "close": 1.455, "volume": 1288598.0}, {"date": "2025-11-21", "close": 1.425, "volume": 1473433.0}, {"date": "2025-11-24", "close": 1.54, "volume": 2650680.0}, {"date": "2025-11-25", "close": 1.58, "volume": 2613211.0}, {"date": "2025-11-26", "close": 1.6, "volume": 1977472.0}, {"date": "2025-11-27", "close": 1.61, "volume": 1113404.0}, {"date": "2025-11-28", "close": 1.71, "volume": 3432045.0}, {"date": "2025-12-01", "close": 1.745, "volume": 2721194.0}, {"date": "2025-12-02", "close": 1.655, "volume": 1218086.0}, {"date": "2025-12-03", "close": 1.92, "volume": 8712625.0}, {"date": "2025-12-04", "close": 1.84, "volume": 2755995.0}, {"date": "2025-12-05", "close": 1.9, "volume": 4327651.0}, {"date": "2025-12-08", "close": 1.9, "volume": 2595643.0}, {"date": "2025-12-09", "close": 2.0, "volume": 3841551.0}, {"date": "2025-12-10", "close": 2.12, "volume": 5502783.0}, {"date": "2025-12-11", "close": 2.04, "volume": 3832133.0}, {"date": "2025-12-12", "close": 2.22, "volume": 6576161.0}, {"date": "2025-12-15", "close": 2.44, "volume": 6575325.0}, {"date": "2025-12-16", "close": 2.98, "volume": 14560501.0}, {"date": "2025-12-17", "close": 2.83, "volume": 5854421.0}, {"date": "2025-12-18", "close": 2.89, "volume": 5412393.0}, {"date": "2025-12-19", "close": 3.51, "volume": 15684500.0}, {"date": "2025-12-22", "close": 3.57, "volume": 7731801.0}, {"date": "2025-12-23", "close": 3.65, "volume": 8026742.0}, {"date": "2025-12-24", "close": 3.83, "volume": 3876945.0}, {"date": "2025-12-29", "close": 3.74, "volume": 8783615.0}, {"date": "2025-12-30", "close": 4.05, "volume": 7043199.0}, {"date": "2025-12-31", "close": 3.93, "volume": 3600071.0}, {"date": "2026-01-02", "close": 4.54, "volume": 9748452.0}, {"date": "2026-01-05", "close": 4.08, "volume": 8528334.0}, {"date": "2026-01-06", "close": 4.19, "volume": 4419624.0}, {"date": "2026-01-07", "close": 4.69, "volume": 12758689.0}, {"date": "2026-01-08", "close": 4.6, "volume": 3827187.0}, {"date": "2026-01-09", "close": 4.62, "volume": 5336849.0}, {"date": "2026-01-12", "close": 4.29, "volume": 4927259.0}, {"date": "2026-01-15", "close": 4.53, "volume": 10802884.0}, {"date": "2026-01-16", "close": 5.08, "volume": 10817906.0}, {"date": "2026-01-19", "close": 4.81, "volume": 11151322.0}, {"date": "2026-01-20", "close": 4.36, "volume": 11458386.0}, {"date": "2026-01-21", "close": 4.44, "volume": 5873672.0}, {"date": "2026-01-22", "close": 4.13, "volume": 7363870.0}, {"date": "2026-01-23", "close": 4.05, "volume": 6340875.0}, {"date": "2026-01-27", "close": 3.88, "volume": 6161576.0}, {"date": "2026-01-28", "close": 3.55, "volume": 9052402.0}, {"date": "2026-01-29", "close": 3.43, "volume": 9479806.0}, {"date": "2026-01-30", "close": 3.17, "volume": 14248648.0}, {"date": "2026-02-02", "close": 3.21, "volume": 9134077.0}, {"date": "2026-02-03", "close": 3.7, "volume": 9048722.0}, {"date": "2026-02-04", "close": 3.38, "volume": 5889733.0}, {"date": "2026-02-05", "close": 3.15, "volume": 6958613.0}, {"date": "2026-02-06", "close": 3.1, "volume": 6898746.0}, {"date": "2026-02-09", "close": 3.46, "volume": 5379070.0}, {"date": "2026-02-10", "close": 3.55, "volume": 6006621.0}, {"date": "2026-02-11", "close": 3.85, "volume": 5492354.0}, {"date": "2026-02-12", "close": 3.68, "volume": 5070397.0}, {"date": "2026-02-13", "close": 3.52, "volume": 3100844.0}, {"date": "2026-02-16", "close": 3.8, "volume": 3230177.0}, {"date": "2026-02-17", "close": 3.76, "volume": 3346050.0}, {"date": "2026-02-18", "close": 3.97, "volume": 3648809.0}, {"date": "2026-02-19", "close": 3.74, "volume": 2412863.0}, {"date": "2026-02-20", "close": 3.88, "volume": 3524771.0}, {"date": "2026-02-23", "close": 3.93, "volume": 5408521.0}, {"date": "2026-02-24", "close": 3.6, "volume": 4063884.0}, {"date": "2026-02-25", "close": 3.69, "volume": 2325083.0}, {"date": "2026-02-26", "close": 3.72, "volume": 2628275.0}, {"date": "2026-02-27", "close": 4.0, "volume": 23929475.0}, {"date": "2026-03-02", "close": 4.22, "volume": 6720199.0}, {"date": "2026-03-03", "close": 4.41, "volume": 6329520.0}, {"date": "2026-03-04", "close": 4.05, "volume": 5863120.0}, {"date": "2026-03-05", "close": 4.17, "volume": 3887234.0}, {"date": "2026-03-06", "close": 4.33, "volume": 4798270.0}, {"date": "2026-03-09", "close": 4.06, "volume": 6119574.0}, {"date": "2026-03-10", "close": 4.43, "volume": 6055201.0}, {"date": "2026-03-11", "close": 4.38, "volume": 8523707.0}, {"date": "2026-03-12", "close": 4.22, "volume": 3331472.0}, {"date": "2026-03-13", "close": 4.07, "volume": 4074878.0}, {"date": "2026-03-16", "close": 3.83, "volume": 4123699.0}, {"date": "2026-03-17", "close": 3.79, "volume": 3951285.0}, {"date": "2026-03-18", "close": 3.98, "volume": 3995545.0}, {"date": "2026-03-19", "close": 4.12, "volume": 4554164.0}, {"date": "2026-03-20", "close": 4.3, "volume": 36772826.0}, {"date": "2026-03-23", "close": 4.37, "volume": 10507789.0}, {"date": "2026-03-24", "close": 4.63, "volume": 7547128.0}, {"date": "2026-03-25", "close": 6.23, "volume": 30455164.0}, {"date": "2026-03-26", "close": 6.28, "volume": 10974251.0}, {"date": "2026-03-27", "close": 6.28, "volume": 14601345.0}, {"date": "2026-03-30", "close": 5.64, "volume": 7026082.0}, {"date": "2026-03-31", "close": 5.56, "volume": 4272403.0}, {"date": "2026-04-01", "close": 5.95, "volume": 5727148.0}, {"date": "2026-04-02", "close": 5.64, "volume": 3667080.0}, {"date": "2026-04-07", "close": 5.7, "volume": 4273942.0}, {"date": "2026-04-08", "close": 6.13, "volume": 5293580.0}, {"date": "2026-04-09", "close": 6.29, "volume": 10027815.0}, {"date": "2026-04-10", "close": 6.8, "volume": 5786882.0}, {"date": "2026-04-13", "close": 6.79, "volume": 6209334.0}, {"date": "2026-04-14", "close": 6.31, "volume": 9158891.0}, {"date": "2026-04-15", "close": 6.33, "volume": 5232546.0}, {"date": "2026-04-16", "close": 6.4, "volume": 4403467.0}, {"date": "2026-04-17", "close": 5.84, "volume": 15995229.0}, {"date": "2026-04-20", "close": 5.69, "volume": 8630162.0}, {"date": "2026-04-21", "close": 5.34, "volume": 7460037.0}, {"date": "2026-04-22", "close": 5.12, "volume": 13051672.0}, {"date": "2026-04-23", "close": 5.27, "volume": 5897266.0}, {"date": "2026-04-24", "close": 4.76, "volume": 7006192.0}, {"date": "2026-04-27", "close": 4.97, "volume": 4442723.0}, {"date": "2026-04-28", "close": 4.71, "volume": 4732753.0}, {"date": "2026-04-29", "close": 4.24, "volume": 8225608.0}, {"date": "2026-04-30", "close": 4.01, "volume": 9415017.0}, {"date": "2026-05-01", "close": 4.02, "volume": 9901919.0}, {"date": "2026-05-04", "close": 4.09, "volume": 6265100.0}, {"date": "2026-05-05", "close": 4.02, "volume": 6153388.0}, {"date": "2026-05-06", "close": 3.8, "volume": 5625514.0}, {"date": "2026-05-07", "close": 3.4, "volume": 17215602.0}, {"date": "2026-05-08", "close": 3.21, "volume": 14712355.0}, {"date": "2026-05-11", "close": 3.44, "volume": 9359104.0}, {"date": "2026-05-12", "close": 3.39, "volume": 8104014.0}, {"date": "2026-05-13", "close": 3.38, "volume": 4577649.0}, {"date": "2026-05-14", "close": 3.83, "volume": 14160050.0}, {"date": "2026-05-15", "close": 4.17, "volume": 13574525.0}, {"date": "2026-05-18", "close": 4.0, "volume": 8219805.0}, {"date": "2026-05-19", "close": 3.65, "volume": 12861276.0}, {"date": "2026-05-20", "close": 3.28, "volume": 11425402.0}, {"date": "2026-05-21", "close": 3.28, "volume": 7033826.0}, {"date": "2026-05-22", "close": 3.62, "volume": 8978784.0}, {"date": "2026-05-25", "close": 3.46, "volume": 4025426.0}, {"date": "2026-05-26", "close": 3.32, "volume": 4132080.0}, {"date": "2026-05-27", "close": 3.49, "volume": 5036076.0}, {"date": "2026-05-28", "close": 3.34, "volume": 3764166.0}, {"date": "2026-05-29", "close": 3.97, "volume": 12972114.0}, {"date": "2026-06-01", "close": 4.09, "volume": 9483503.0}, {"date": "2026-06-02", "close": 3.85, "volume": 9358054.0}, {"date": "2026-06-03", "close": 3.79, "volume": 6375351.0}, {"date": "2026-06-04", "close": 3.92, "volume": 5415670.0}, {"date": "2026-06-05", "close": 3.97, "volume": 4048825.0}, {"date": "2026-06-09", "close": 4.01, "volume": 5385282.0}, {"date": "2026-06-10", "close": 3.65, "volume": 5692230.0}, {"date": "2026-06-11", "close": 3.63, "volume": 6645262.0}, {"date": "2026-06-12", "close": 3.68, "volume": 4583014.0}, {"date": "2026-06-15", "close": 3.76, "volume": 4891440.0}, {"date": "2026-06-16", "close": 3.72, "volume": 4729058.0}, {"date": "2026-06-17", "close": 3.71, "volume": 4644498.0}, {"date": "2026-06-18", "close": 3.86, "volume": 5033156.0}, {"date": "2026-06-19", "close": 4.54, "volume": 15807491.0}, {"date": "2026-06-22", "close": 4.72, "volume": 7621946.0}, {"date": "2026-06-23", "close": 4.73, "volume": 4981711.0}, {"date": "2026-06-24", "close": 4.78, "volume": 9945328.0}, {"date": "2026-06-25", "close": 4.57, "volume": 5834480.0}, {"date": "2026-06-26", "close": 4.16, "volume": 12235800.0}, {"date": "2026-06-29", "close": 4.59, "volume": 7305626.0}, {"date": "2026-06-30", "close": 4.53, "volume": 6016918.0}, {"date": "2026-07-01", "close": 4.04, "volume": 7708656.0}, {"date": "2026-07-02", "close": 4.06, "volume": 5391260.0}, {"date": "2026-07-03", "close": 4.25, "volume": 4409442.0}, {"date": "2026-07-06", "close": 4.36, "volume": 5895131.0}, {"date": "2026-07-07", "close": 4.42, "volume": 6011896.0}, {"date": "2026-07-08", "close": 4.1, "volume": 10320058.0}, {"date": "2026-07-09", "close": 4.06, "volume": 4362023.0}, {"date": "2026-07-10", "close": 3.96, "volume": 6874373.0}, {"date": "2026-07-13", "close": 3.97, "volume": 6171692.0}, {"date": "2026-07-14", "close": 3.91, "volume": 6728083.0}, {"date": "2026-07-15", "close": 3.9, "volume": 3344746.0}, {"date": "2026-07-16", "close": 3.79, "volume": 9135381.0}, {"date": "2026-07-17", "close": 3.2, "volume": 13715094.0}, {"date": "2026-07-20", "close": 3.43, "volume": 8101088.0}, {"date": "2026-07-21", "close": 3.42, "volume": 4772716.0}, {"date": "2026-07-22", "close": 3.39, "volume": 3424502.0}, {"date": "2026-07-23", "close": 3.24, "volume": 2878126.0}, {"date": "2026-07-24", "close": 3.11, "volume": 4898873.0}, {"date": "2026-07-27", "close": 3.28, "volume": 3541741.0}, {"date": "2026-07-28", "close": 3.25, "volume": 3250268.0}, {"date": "2026-07-29", "close": 3.26, "volume": 2709304.0}, {"date": "2026-07-30", "close": 3.21, "volume": 2190290.0}, {"date": "2026-07-31", "close": 3.63, "volume": 7329046.0}, {"date": "2026-08-03", "close": 3.96, "volume": 4851531.0}, {"date": "2026-08-04", "close": 4.3, "volume": 6435110.0}, {"date": "2026-08-05", "close": 4.72, "volume": 8276838.0}, {"date": "2026-08-06", "close": 4.64, "volume": 7226853.0}, {"date": "2026-08-07", "close": 4.22, "volume": 7927089.0}], "refreshing": true}