{"ticker": "ASM", "overview": {"name": "Australian Strategic Materials Ltd", "country": "Australia"}, "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": "ASM", "has_prices": true, "as_of": "2026-08-19", "last": 1.17, "prev_close": 1.215, "change": -0.04500000000000015, "change_pct": -0.03703703703703716, "session_volume": 789573.0, "vwap_5": 1.1970312471611635, "vwap_20": 1.1164060768788935, "vwap_60": 1.2331121879728257, "vwap_250": 1.2553168476787968, "high_52w": 1.855, "low_52w": 0.56, "avg_volume_20": 292921.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03127070", "src": "ASX", "ticker": "ASM", "cik": "", "company": "Australian Strategic Materials Ltd", "company_raw": "Australian Strategic Materials Ltd", "who": "R Smith", "who_key": "R Smith", "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": "R Smith just moved their ASM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127070", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "ASX-03124575", "src": "ASX", "ticker": "ASM", "cik": "", "company": "Australian Strategic Materials Ltd", "company_raw": "Australian Strategic Materials Ltd", "who": "R Smith", "who_key": "R Smith", "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": "R Smith just moved their ASM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124575", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/asm", "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/asm", "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/asm", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/asm", "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": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/asm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/asm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/asm", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ASM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-30", "close": 1.39776, "volume": 5766178.0}, {"date": "2020-07-31", "close": 1.267968, "volume": 2480423.0}, {"date": "2020-08-03", "close": 0.97344, "volume": 3780309.0}, {"date": "2020-08-04", "close": 0.858624, "volume": 5204214.0}, {"date": "2020-08-05", "close": 0.978432, "volume": 2387790.0}, {"date": "2020-08-06", "close": 0.933504, "volume": 1271952.0}, {"date": "2020-08-07", "close": 0.92352, "volume": 737299.0}, {"date": "2020-08-10", "close": 1.043328, "volume": 1765029.0}, {"date": "2020-08-11", "close": 1.1232, "volume": 1345446.0}, {"date": "2020-08-12", "close": 1.063296, "volume": 947206.0}, {"date": "2020-08-13", "close": 1.078272, "volume": 802870.0}, {"date": "2020-08-14", "close": 1.063296, "volume": 500377.0}, {"date": "2020-08-17", "close": 1.068288, "volume": 586375.0}, {"date": "2020-08-18", "close": 1.088256, "volume": 436257.0}, {"date": "2020-08-19", "close": 1.218048, "volume": 936181.0}, {"date": "2020-08-20", "close": 1.54752, "volume": 2124221.0}, {"date": "2020-08-21", "close": 1.911936, "volume": 2539830.0}, {"date": "2020-08-24", "close": 2.476032, "volume": 3564595.0}, {"date": "2020-08-25", "close": 2.006784, "volume": 3579999.0}, {"date": "2020-08-26", "close": 2.056704, "volume": 1125878.0}, {"date": "2020-08-27", "close": 2.286336, "volume": 1003841.0}, {"date": "2020-08-28", "close": 2.256384, "volume": 628351.0}, {"date": "2020-08-31", "close": 2.256384, "volume": 224478.0}, {"date": "2020-09-01", "close": 2.14656, "volume": 606821.0}, {"date": "2020-09-02", "close": 2.04672, "volume": 758278.0}, {"date": "2020-09-03", "close": 2.206464, "volume": 613565.0}, {"date": "2020-09-04", "close": 2.056704, "volume": 653361.0}, {"date": "2020-09-07", "close": 2.016768, "volume": 239979.0}, {"date": "2020-09-08", "close": 2.106624, "volume": 518253.0}, {"date": "2020-09-09", "close": 2.116608, "volume": 290502.0}, {"date": "2020-09-10", "close": 2.056704, "volume": 209137.0}, {"date": "2020-09-11", "close": 1.9968, "volume": 332621.0}, {"date": "2020-09-14", "close": 1.991808, "volume": 147693.0}, {"date": "2020-09-15", "close": 2.136576, "volume": 913855.0}, {"date": "2020-09-16", "close": 2.086656, "volume": 335365.0}, {"date": "2020-09-17", "close": 2.186496, "volume": 1078015.0}, {"date": "2020-09-18", "close": 2.266368, "volume": 730946.0}, {"date": "2020-09-21", "close": 2.266368, "volume": 228946.0}, {"date": "2020-09-22", "close": 2.126592, "volume": 632049.0}, {"date": "2020-09-23", "close": 2.176512, "volume": 177147.0}, {"date": "2020-09-24", "close": 2.006784, "volume": 693948.0}, {"date": "2020-09-25", "close": 2.026752, "volume": 229551.0}, {"date": "2020-09-28", "close": 2.066688, "volume": 173529.0}, {"date": "2020-09-29", "close": 2.076672, "volume": 329481.0}, {"date": "2020-09-30", "close": 2.106624, "volume": 167248.0}, {"date": "2020-10-01", "close": 2.525952, "volume": 1309794.0}, {"date": "2020-10-02", "close": 2.19648, "volume": 1133505.0}, {"date": "2020-10-05", "close": 2.416128, "volume": 538886.0}, {"date": "2020-10-06", "close": 2.486016, "volume": 939123.0}, {"date": "2020-10-07", "close": 2.525952, "volume": 417189.0}, {"date": "2020-10-08", "close": 2.7456, "volume": 1112009.0}, {"date": "2020-10-09", "close": 2.725632, "volume": 861299.0}, {"date": "2020-10-12", "close": 2.865408, "volume": 393197.0}, {"date": "2020-10-13", "close": 3.29472, "volume": 1132627.0}, {"date": "2020-10-14", "close": 3.604224, "volume": 1634045.0}, {"date": "2020-10-15", "close": 4.013568, "volume": 1936733.0}, {"date": "2020-10-16", "close": 3.714048, "volume": 1820166.0}, {"date": "2020-10-19", "close": 3.89376, "volume": 744952.0}, {"date": "2020-10-20", "close": 3.863808, "volume": 406554.0}, {"date": "2020-10-21", "close": 3.69408, "volume": 357560.0}, {"date": "2020-10-22", "close": 3.584256, "volume": 544053.0}, {"date": "2020-10-23", "close": 3.953664, "volume": 565820.0}, {"date": "2020-10-26", "close": 3.773952, "volume": 591862.0}, {"date": "2020-10-27", "close": 3.484416, "volume": 713743.0}, {"date": "2020-10-28", "close": 3.334656, "volume": 486175.0}, {"date": "2020-10-29", "close": 3.124992, "volume": 863841.0}, {"date": "2020-10-30", "close": 3.14496, "volume": 382593.0}, {"date": "2020-11-02", "close": 3.34464, "volume": 526805.0}, {"date": "2020-11-03", "close": 3.484416, "volume": 402922.0}, {"date": "2020-11-04", "close": 3.4944, "volume": 299267.0}, {"date": "2020-11-05", "close": 3.474432, "volume": 171207.0}, {"date": "2020-11-06", "close": 3.474432, "volume": 266790.0}, {"date": "2020-11-09", "close": 3.39456, "volume": 494123.0}, {"date": "2020-11-10", "close": 3.254784, "volume": 323848.0}, {"date": "2020-11-11", "close": 3.454464, "volume": 339500.0}, {"date": "2020-11-12", "close": 3.624192, "volume": 452027.0}, {"date": "2020-11-13", "close": 3.54432, "volume": 222278.0}, {"date": "2020-11-16", "close": 3.674112, "volume": 108715.0}, {"date": "2020-11-17", "close": 3.953664, "volume": 831391.0}, {"date": "2020-11-18", "close": 3.69408, "volume": 523689.0}, {"date": "2020-11-19", "close": 3.873792, "volume": 332318.0}, {"date": "2020-11-20", "close": 4.073472, "volume": 717394.0}, {"date": "2020-11-23", "close": 4.083456, "volume": 544426.0}, {"date": "2020-11-24", "close": 3.953664, "volume": 360446.0}, {"date": "2020-11-25", "close": 3.873792, "volume": 392217.0}, {"date": "2020-11-26", "close": 3.783936, "volume": 224003.0}, {"date": "2020-11-27", "close": 3.953664, "volume": 314031.0}, {"date": "2020-11-30", "close": 3.803904, "volume": 332017.0}, {"date": "2020-12-01", "close": 4.173312, "volume": 611468.0}, {"date": "2020-12-02", "close": 4.063488, "volume": 272573.0}, {"date": "2020-12-03", "close": 4.472832, "volume": 1112677.0}, {"date": "2020-12-04", "close": 4.34304, "volume": 433650.0}, {"date": "2020-12-07", "close": 4.263168, "volume": 392352.0}, {"date": "2020-12-08", "close": 4.203264, "volume": 233650.0}, {"date": "2020-12-09", "close": 4.412928, "volume": 417261.0}, {"date": "2020-12-10", "close": 4.2432, "volume": 444349.0}, {"date": "2020-12-11", "close": 4.532736, "volume": 365706.0}, {"date": "2020-12-14", "close": 5.061888, "volume": 986801.0}, {"date": "2020-12-15", "close": 4.992, "volume": 465599.0}, {"date": "2020-12-16", "close": 4.912128, "volume": 199962.0}, {"date": "2020-12-17", "close": 5.221632, "volume": 406803.0}, {"date": "2020-12-18", "close": 5.581056, "volume": 503875.0}, {"date": "2020-12-21", "close": 5.930496, "volume": 1061613.0}, {"date": "2020-12-22", "close": 6.030336, "volume": 956279.0}, {"date": "2020-12-23", "close": 5.980416, "volume": 570002.0}, {"date": "2020-12-24", "close": 6.050304, "volume": 174801.0}, {"date": "2020-12-29", "close": 6.729216, "volume": 568752.0}, {"date": "2020-12-30", "close": 6.38976, "volume": 589955.0}, {"date": "2020-12-31", "close": 6.399744, "volume": 271405.0}, {"date": "2021-01-04", "close": 6.579456, "volume": 299917.0}, {"date": "2021-01-05", "close": 6.619392, "volume": 401529.0}, {"date": "2021-01-06", "close": 6.329856, "volume": 559496.0}, {"date": "2021-01-07", "close": 6.110208, "volume": 323860.0}, {"date": "2021-01-08", "close": 5.650944, "volume": 1093386.0}, {"date": "2021-01-11", "close": 4.722432, "volume": 2118602.0}, {"date": "2021-01-12", "close": 5.44128, "volume": 1557348.0}, {"date": "2021-01-13", "close": 5.431296, "volume": 362289.0}, {"date": "2021-01-14", "close": 5.221632, "volume": 345265.0}, {"date": "2021-01-15", "close": 5.211648, "volume": 295170.0}, {"date": "2021-01-18", "close": 4.832256, "volume": 596348.0}, {"date": "2021-01-19", "close": 5.171712, "volume": 443509.0}, {"date": "2021-01-20", "close": 5.151744, "volume": 323501.0}, {"date": "2021-01-21", "close": 5.321472, "volume": 487342.0}, {"date": "2021-01-22", "close": 5.89056, "volume": 951398.0}, {"date": "2021-01-25", "close": 5.601024, "volume": 574244.0}, {"date": "2021-01-27", "close": 5.201664, "volume": 542012.0}, {"date": "2021-01-28", "close": 4.84224, "volume": 671972.0}, {"date": "2021-01-29", "close": 4.992, "volume": 362151.0}, {"date": "2021-02-01", "close": 4.84224, "volume": 528293.0}, {"date": "2021-02-02", "close": 4.682496, "volume": 795210.0}, {"date": "2021-02-03", "close": 4.79232, "volume": 415985.0}, {"date": "2021-02-04", "close": 4.772352, "volume": 118716.0}, {"date": "2021-02-05", "close": 4.982016, "volume": 445206.0}, {"date": "2021-02-08", "close": 5.061888, "volume": 289022.0}, {"date": "2021-02-09", "close": 5.261568, "volume": 505523.0}, {"date": "2021-02-10", "close": 5.34144, "volume": 536221.0}, {"date": "2021-02-11", "close": 5.081856, "volume": 605440.0}, {"date": "2021-02-12", "close": 5.261568, "volume": 347595.0}, {"date": "2021-02-15", "close": 5.401344, "volume": 378570.0}, {"date": "2021-02-16", "close": 5.39136, "volume": 503497.0}, {"date": "2021-02-17", "close": 5.531136, "volume": 336094.0}, {"date": "2021-02-18", "close": 5.54112, "volume": 256760.0}, {"date": "2021-02-19", "close": 5.59104, "volume": 526071.0}, {"date": "2021-02-22", "close": 5.700864, "volume": 353316.0}, {"date": "2021-02-23", "close": 5.321472, "volume": 403844.0}, {"date": "2021-02-24", "close": 5.211648, "volume": 298276.0}, {"date": "2021-02-25", "close": 5.311488, "volume": 194153.0}, {"date": "2021-03-02", "close": 5.251584, "volume": 716315.0}, {"date": "2021-03-03", "close": 5.251584, "volume": 486531.0}, {"date": "2021-03-04", "close": 5.2416, "volume": 310812.0}, {"date": "2021-03-05", "close": 5.121792, "volume": 414539.0}, {"date": "2021-03-08", "close": 5.321472, "volume": 313801.0}, {"date": "2021-03-09", "close": 5.281536, "volume": 402121.0}, {"date": "2021-03-10", "close": 5.34144, "volume": 335100.0}, {"date": "2021-03-11", "close": 5.311488, "volume": 239960.0}, {"date": "2021-03-12", "close": 5.421312, "volume": 330910.0}, {"date": "2021-03-15", "close": 5.720832, "volume": 584283.0}, {"date": "2021-03-16", "close": 5.700864, "volume": 777454.0}, {"date": "2021-03-17", "close": 5.531136, "volume": 442582.0}, {"date": "2021-03-18", "close": 5.630976, "volume": 313180.0}, {"date": "2021-03-19", "close": 5.29152, "volume": 1328718.0}, {"date": "2021-03-22", "close": 5.161728, "volume": 228654.0}, {"date": "2021-03-23", "close": 4.982016, "volume": 455427.0}, {"date": "2021-03-26", "close": 5.001984, "volume": 363482.0}, {"date": "2021-03-29", "close": 4.912128, "volume": 199995.0}, {"date": "2021-03-30", "close": 4.7, "volume": 463377.0}, {"date": "2021-03-31", "close": 4.73, "volume": 203640.0}, {"date": "2021-04-01", "close": 4.78, "volume": 439213.0}, {"date": "2021-04-06", "close": 4.9, "volume": 457572.0}, {"date": "2021-04-07", "close": 4.91, "volume": 206267.0}, {"date": "2021-04-08", "close": 5.05, "volume": 155897.0}, {"date": "2021-04-09", "close": 5.26, "volume": 391958.0}, {"date": "2021-04-12", "close": 5.26, "volume": 459797.0}, {"date": "2021-04-13", "close": 5.17, "volume": 236196.0}, {"date": "2021-04-14", "close": 4.96, "volume": 242269.0}, {"date": "2021-04-15", "close": 4.94, "volume": 171830.0}, {"date": "2021-04-16", "close": 5.03, "volume": 257951.0}, {"date": "2021-04-19", "close": 4.95, "volume": 124172.0}, {"date": "2021-04-20", "close": 4.88, "volume": 321039.0}, {"date": "2021-04-21", "close": 4.89, "volume": 193316.0}, {"date": "2021-04-22", "close": 4.85, "volume": 130057.0}, {"date": "2021-04-23", "close": 4.86, "volume": 66092.0}, {"date": "2021-04-26", "close": 4.88, "volume": 144123.0}, {"date": "2021-04-27", "close": 4.8, "volume": 176918.0}, {"date": "2021-04-28", "close": 4.78, "volume": 136797.0}, {"date": "2021-04-29", "close": 4.83, "volume": 128554.0}, {"date": "2021-04-30", "close": 4.77, "volume": 125239.0}, {"date": "2021-05-03", "close": 4.75, "volume": 350235.0}, {"date": "2021-05-04", "close": 4.88, "volume": 189012.0}, {"date": "2021-05-05", "close": 4.65, "volume": 112313.0}, {"date": "2021-05-06", "close": 4.62, "volume": 79569.0}, {"date": "2021-05-07", "close": 4.52, "volume": 152950.0}, {"date": "2021-05-10", "close": 4.55, "volume": 120790.0}, {"date": "2021-05-11", "close": 4.43, "volume": 237411.0}, {"date": "2021-05-12", "close": 4.3, "volume": 415726.0}, {"date": "2021-05-13", "close": 4.22, "volume": 302055.0}, {"date": "2021-05-14", "close": 4.29, "volume": 141972.0}, {"date": "2021-05-17", "close": 4.25, "volume": 184155.0}, {"date": "2021-05-18", "close": 4.25, "volume": 126595.0}, {"date": "2021-05-19", "close": 4.24, "volume": 64694.0}, {"date": "2021-05-20", "close": 4.37, "volume": 140540.0}, {"date": "2021-05-21", "close": 4.27, "volume": 193421.0}, {"date": "2021-05-24", "close": 4.17, "volume": 101069.0}, {"date": "2021-05-25", "close": 4.41, "volume": 290814.0}, {"date": "2021-05-26", "close": 4.5, "volume": 317753.0}, {"date": "2021-05-27", "close": 4.6, "volume": 253554.0}, {"date": "2021-05-28", "close": 4.65, "volume": 258238.0}, {"date": "2021-05-31", "close": 4.75, "volume": 297064.0}, {"date": "2021-06-01", "close": 5.02, "volume": 544232.0}, {"date": "2021-06-02", "close": 5.07, "volume": 330156.0}, {"date": "2021-06-03", "close": 5.35, "volume": 333114.0}, {"date": "2021-06-04", "close": 5.47, "volume": 509886.0}, {"date": "2021-06-07", "close": 5.8, "volume": 494826.0}, {"date": "2021-06-08", "close": 5.71, "volume": 456983.0}, {"date": "2021-06-09", "close": 5.89, "volume": 360646.0}, {"date": "2021-06-10", "close": 5.95, "volume": 362605.0}, {"date": "2021-06-11", "close": 6.04, "volume": 370968.0}, {"date": "2021-06-15", "close": 5.9, "volume": 401304.0}, {"date": "2021-06-16", "close": 6.21, "volume": 487364.0}, {"date": "2021-06-17", "close": 6.16, "volume": 227211.0}, {"date": "2021-06-18", "close": 6.43, "volume": 642829.0}, {"date": "2021-06-21", "close": 6.28, "volume": 278734.0}, {"date": "2021-06-22", "close": 6.4, "volume": 449912.0}, {"date": "2021-06-23", "close": 6.56, "volume": 454542.0}, {"date": "2021-06-24", "close": 6.6, "volume": 1408691.0}, {"date": "2021-06-25", "close": 6.92, "volume": 762245.0}, {"date": "2021-06-28", "close": 7.1, "volume": 426198.0}, {"date": "2021-06-29", "close": 7.62, "volume": 669522.0}, {"date": "2021-06-30", "close": 7.8, "volume": 386015.0}, {"date": "2021-07-01", "close": 7.29, "volume": 599618.0}, {"date": "2021-07-02", "close": 7.15, "volume": 637091.0}, {"date": "2021-07-05", "close": 6.56, "volume": 582390.0}, {"date": "2021-07-06", "close": 6.94, "volume": 387059.0}, {"date": "2021-07-07", "close": 6.84, "volume": 251843.0}, {"date": "2021-07-08", "close": 7.12, "volume": 313502.0}, {"date": "2021-07-09", "close": 7.01, "volume": 211358.0}, {"date": "2021-07-12", "close": 7.3, "volume": 436366.0}, {"date": "2021-07-13", "close": 7.13, "volume": 439205.0}, {"date": "2021-07-14", "close": 7.15, "volume": 343946.0}, {"date": "2021-07-15", "close": 7.37, "volume": 776134.0}, {"date": "2021-07-16", "close": 7.4, "volume": 328288.0}, {"date": "2021-07-21", "close": 8.05, "volume": 1701527.0}, {"date": "2021-07-22", "close": 8.89, "volume": 1013377.0}, {"date": "2021-07-23", "close": 8.5, "volume": 644934.0}, {"date": "2021-07-26", "close": 8.6, "volume": 562833.0}, {"date": "2021-07-27", "close": 8.7, "volume": 435957.0}, {"date": "2021-07-28", "close": 8.41, "volume": 431533.0}, {"date": "2021-07-29", "close": 8.49, "volume": 186307.0}, {"date": "2021-07-30", "close": 8.68, "volume": 328608.0}, {"date": "2021-08-02", "close": 8.02, "volume": 846374.0}, {"date": "2021-08-03", "close": 8.17, "volume": 393102.0}, {"date": "2021-08-04", "close": 8.2, "volume": 320712.0}, {"date": "2021-08-05", "close": 8.03, "volume": 186337.0}, {"date": "2021-08-06", "close": 8.04, "volume": 374654.0}, {"date": "2021-08-09", "close": 8.32, "volume": 441826.0}, {"date": "2021-08-10", "close": 8.19, "volume": 290557.0}, {"date": "2021-08-11", "close": 8.61, "volume": 512088.0}, {"date": "2021-08-12", "close": 8.66, "volume": 378218.0}, {"date": "2021-08-13", "close": 10.22, "volume": 1449174.0}, {"date": "2021-08-16", "close": 10.74, "volume": 1130943.0}, {"date": "2021-08-17", "close": 11.3, "volume": 1083196.0}, {"date": "2021-08-18", "close": 11.0, "volume": 1098931.0}, {"date": "2021-08-19", "close": 11.86, "volume": 1137697.0}, {"date": "2021-08-20", "close": 11.98, "volume": 930141.0}, {"date": "2021-08-23", "close": 12.75, "volume": 1478419.0}, {"date": "2021-08-24", "close": 12.76, "volume": 2810180.0}, {"date": "2021-08-25", "close": 13.43, "volume": 1353322.0}, {"date": "2021-08-26", "close": 13.66, "volume": 1150057.0}, {"date": "2021-08-27", "close": 11.15, "volume": 2831180.0}, {"date": "2021-08-30", "close": 11.0, "volume": 1028486.0}, {"date": "2021-08-31", "close": 11.68, "volume": 1096354.0}, {"date": "2021-09-01", "close": 10.97, "volume": 503608.0}, {"date": "2021-09-02", "close": 11.16, "volume": 281869.0}, {"date": "2021-09-03", "close": 11.32, "volume": 441651.0}, {"date": "2021-09-06", "close": 11.63, "volume": 515052.0}, {"date": "2021-09-07", "close": 12.38, "volume": 433935.0}, {"date": "2021-09-08", "close": 12.48, "volume": 509102.0}, {"date": "2021-09-09", "close": 11.5, "volume": 768745.0}, {"date": "2021-09-10", "close": 12.01, "volume": 528926.0}, {"date": "2021-09-13", "close": 10.95, "volume": 996627.0}, {"date": "2021-09-14", "close": 10.61, "volume": 862789.0}, {"date": "2021-09-15", "close": 10.4, "volume": 580874.0}, {"date": "2021-09-16", "close": 10.73, "volume": 695766.0}, {"date": "2021-09-17", "close": 11.3, "volume": 2932620.0}, {"date": "2021-09-20", "close": 10.53, "volume": 501037.0}, {"date": "2021-09-21", "close": 10.1, "volume": 893754.0}, {"date": "2021-09-22", "close": 10.14, "volume": 517351.0}, {"date": "2021-09-23", "close": 10.3, "volume": 334128.0}, {"date": "2021-09-24", "close": 10.11, "volume": 285962.0}, {"date": "2021-09-27", "close": 10.17, "volume": 451781.0}, {"date": "2021-09-28", "close": 9.84, "volume": 634146.0}, {"date": "2021-09-29", "close": 9.97, "volume": 509760.0}, {"date": "2021-09-30", "close": 10.0, "volume": 482575.0}, {"date": "2021-10-01", "close": 9.99, "volume": 322541.0}, {"date": "2021-10-04", "close": 10.05, "volume": 198465.0}, {"date": "2021-10-05", "close": 9.89, "volume": 621133.0}, {"date": "2021-10-06", "close": 10.54, "volume": 820666.0}, {"date": "2021-10-07", "close": 10.81, "volume": 418812.0}, {"date": "2021-10-08", "close": 10.22, "volume": 559095.0}, {"date": "2021-10-11", "close": 10.2, "volume": 433494.0}, {"date": "2021-10-12", "close": 10.71, "volume": 293421.0}, {"date": "2021-10-13", "close": 10.53, "volume": 151497.0}, {"date": "2021-10-14", "close": 11.36, "volume": 826017.0}, {"date": "2021-10-15", "close": 11.4, "volume": 503931.0}, {"date": "2021-10-18", "close": 10.86, "volume": 302718.0}, {"date": "2021-10-19", "close": 10.5, "volume": 517519.0}, {"date": "2021-10-20", "close": 10.28, "volume": 270055.0}, {"date": "2021-10-21", "close": 10.24, "volume": 391029.0}, {"date": "2021-10-22", "close": 10.2, "volume": 441627.0}, {"date": "2021-10-25", "close": 10.6, "volume": 380992.0}, {"date": "2021-10-26", "close": 10.3, "volume": 344104.0}, {"date": "2021-10-27", "close": 10.25, "volume": 228419.0}, {"date": "2021-10-28", "close": 10.18, "volume": 304238.0}, {"date": "2021-10-29", "close": 10.61, "volume": 462254.0}, {"date": "2021-11-01", "close": 10.96, "volume": 484554.0}, {"date": "2021-11-02", "close": 11.79, "volume": 529610.0}, {"date": "2021-11-03", "close": 12.11, "volume": 630345.0}, {"date": "2021-11-04", "close": 12.77, "volume": 618878.0}, {"date": "2021-11-05", "close": 13.05, "volume": 592088.0}, {"date": "2021-11-08", "close": 12.18, "volume": 337950.0}, {"date": "2021-11-09", "close": 12.25, "volume": 284124.0}, {"date": "2021-11-10", "close": 12.25, "volume": 230493.0}, {"date": "2021-11-11", "close": 12.1, "volume": 215454.0}, {"date": "2021-11-12", "close": 12.3, "volume": 558696.0}, {"date": "2021-11-15", "close": 13.5, "volume": 892119.0}, {"date": "2021-11-16", "close": 13.69, "volume": 472521.0}, {"date": "2021-11-17", "close": 13.74, "volume": 461561.0}, {"date": "2021-11-18", "close": 14.09, "volume": 392684.0}, {"date": "2021-11-19", "close": 12.75, "volume": 745727.0}, {"date": "2021-11-22", "close": 13.33, "volume": 448722.0}, {"date": "2021-11-23", "close": 12.75, "volume": 388797.0}, {"date": "2021-11-24", "close": 13.4, "volume": 516470.0}, {"date": "2021-11-25", "close": 13.16, "volume": 511011.0}, {"date": "2021-11-26", "close": 12.5, "volume": 636956.0}, {"date": "2021-11-29", "close": 12.46, "volume": 477614.0}, {"date": "2021-11-30", "close": 13.32, "volume": 3937550.0}, {"date": "2021-12-01", "close": 12.55, "volume": 441352.0}, {"date": "2021-12-02", "close": 11.4, "volume": 583837.0}, {"date": "2021-12-07", "close": 10.39, "volume": 1194232.0}, {"date": "2021-12-08", "close": 10.17, "volume": 676768.0}, {"date": "2021-12-09", "close": 10.5, "volume": 412188.0}, {"date": "2021-12-10", "close": 10.8, "volume": 500841.0}, {"date": "2021-12-13", "close": 10.86, "volume": 422633.0}, {"date": "2021-12-14", "close": 11.25, "volume": 308450.0}, {"date": "2021-12-15", "close": 10.77, "volume": 559052.0}, {"date": "2021-12-16", "close": 11.25, "volume": 470200.0}, {"date": "2021-12-17", "close": 10.83, "volume": 652642.0}, {"date": "2021-12-20", "close": 10.26, "volume": 318729.0}, {"date": "2021-12-21", "close": 10.25, "volume": 295900.0}, {"date": "2021-12-22", "close": 10.4, "volume": 409436.0}, {"date": "2021-12-23", "close": 10.52, "volume": 204987.0}, {"date": "2021-12-24", "close": 10.4, "volume": 83035.0}, {"date": "2021-12-29", "close": 10.91, "volume": 347649.0}, {"date": "2021-12-30", "close": 11.02, "volume": 184434.0}, {"date": "2021-12-31", "close": 10.66, "volume": 125600.0}, {"date": "2022-01-04", "close": 11.35, "volume": 383297.0}, {"date": "2022-01-05", "close": 11.0, "volume": 259067.0}, {"date": "2022-01-06", "close": 9.6, "volume": 974131.0}, {"date": "2022-01-07", "close": 9.65, "volume": 593371.0}, {"date": "2022-01-10", "close": 9.56, "volume": 408346.0}, {"date": "2022-01-11", "close": 9.42, "volume": 238284.0}, {"date": "2022-01-12", "close": 9.35, "volume": 311364.0}, {"date": "2022-01-13", "close": 9.46, "volume": 282636.0}, {"date": "2022-01-14", "close": 9.37, "volume": 214242.0}, {"date": "2022-01-17", "close": 9.13, "volume": 241957.0}, {"date": "2022-01-18", "close": 9.12, "volume": 420551.0}, {"date": "2022-01-19", "close": 9.31, "volume": 509343.0}, {"date": "2022-01-20", "close": 8.84, "volume": 507275.0}, {"date": "2022-01-21", "close": 8.55, "volume": 768019.0}, {"date": "2022-01-24", "close": 8.73, "volume": 575726.0}, {"date": "2022-01-25", "close": 8.27, "volume": 375654.0}, {"date": "2022-01-27", "close": 8.06, "volume": 716238.0}, {"date": "2022-01-28", "close": 8.28, "volume": 534201.0}, {"date": "2022-01-31", "close": 8.36, "volume": 233239.0}, {"date": "2022-02-01", "close": 8.79, "volume": 360412.0}, {"date": "2022-02-02", "close": 8.71, "volume": 455453.0}, {"date": "2022-02-03", "close": 8.19, "volume": 329714.0}, {"date": "2022-02-04", "close": 8.18, "volume": 306480.0}, {"date": "2022-02-07", "close": 8.27, "volume": 258473.0}, {"date": "2022-02-08", "close": 8.56, "volume": 388577.0}, {"date": "2022-02-09", "close": 9.2, "volume": 376622.0}, {"date": "2022-02-10", "close": 9.13, "volume": 358223.0}, {"date": "2022-02-11", "close": 8.86, "volume": 293882.0}, {"date": "2022-02-14", "close": 8.27, "volume": 384961.0}, {"date": "2022-02-15", "close": 7.79, "volume": 420743.0}, {"date": "2022-02-16", "close": 8.34, "volume": 303130.0}, {"date": "2022-02-17", "close": 8.17, "volume": 142968.0}, {"date": "2022-02-18", "close": 8.2, "volume": 191408.0}, {"date": "2022-02-21", "close": 7.98, "volume": 193374.0}, {"date": "2022-02-22", "close": 7.74, "volume": 391346.0}, {"date": "2022-02-23", "close": 7.8, "volume": 540481.0}, {"date": "2022-02-24", "close": 7.2, "volume": 628772.0}, {"date": "2022-02-25", "close": 7.89, "volume": 646362.0}, {"date": "2022-02-28", "close": 8.14, "volume": 366187.0}, {"date": "2022-03-01", "close": 8.87, "volume": 459210.0}, {"date": "2022-03-02", "close": 8.34, "volume": 505854.0}, {"date": "2022-03-03", "close": 8.97, "volume": 527371.0}, {"date": "2022-03-04", "close": 8.42, "volume": 341788.0}, {"date": "2022-03-07", "close": 8.65, "volume": 416415.0}, {"date": "2022-03-08", "close": 8.44, "volume": 414876.0}, {"date": "2022-03-09", "close": 8.69, "volume": 327492.0}, {"date": "2022-03-10", "close": 8.34, "volume": 438185.0}, {"date": "2022-03-11", "close": 8.06, "volume": 449932.0}, {"date": "2022-03-14", "close": 7.76, "volume": 730695.0}, {"date": "2022-03-15", "close": 7.27, "volume": 700426.0}, {"date": "2022-03-16", "close": 7.36, "volume": 698946.0}, {"date": "2022-03-17", "close": 7.41, "volume": 433052.0}, {"date": "2022-03-18", "close": 7.77, "volume": 666016.0}, {"date": "2022-03-21", "close": 7.78, "volume": 249913.0}, {"date": "2022-03-22", "close": 8.0, "volume": 248014.0}, {"date": "2022-03-23", "close": 8.55, "volume": 331887.0}, {"date": "2022-03-24", "close": 8.32, "volume": 455767.0}, {"date": "2022-03-25", "close": 8.13, "volume": 304625.0}, {"date": "2022-03-28", "close": 7.58, "volume": 467475.0}, {"date": "2022-03-29", "close": 7.77, "volume": 249796.0}, {"date": "2022-03-30", "close": 7.43, "volume": 600651.0}, {"date": "2022-03-31", "close": 7.59, "volume": 350911.0}, {"date": "2022-04-01", "close": 7.87, "volume": 376788.0}, {"date": "2022-04-04", "close": 9.14, "volume": 1019696.0}, {"date": "2022-04-05", "close": 8.5, "volume": 657124.0}, {"date": "2022-04-06", "close": 8.04, "volume": 461794.0}, {"date": "2022-04-07", "close": 7.85, "volume": 518751.0}, {"date": "2022-04-08", "close": 7.81, "volume": 376582.0}, {"date": "2022-04-11", "close": 7.37, "volume": 597160.0}, {"date": "2022-04-12", "close": 7.13, "volume": 572857.0}, {"date": "2022-04-13", "close": 7.36, "volume": 606665.0}, {"date": "2022-04-14", "close": 7.34, "volume": 347777.0}, {"date": "2022-04-19", "close": 7.35, "volume": 352871.0}, {"date": "2022-04-20", "close": 7.16, "volume": 565340.0}, {"date": "2022-04-21", "close": 6.88, "volume": 838293.0}, {"date": "2022-04-22", "close": 6.65, "volume": 556019.0}, {"date": "2022-04-26", "close": 6.4, "volume": 630522.0}, {"date": "2022-04-27", "close": 6.47, "volume": 645506.0}, {"date": "2022-04-28", "close": 6.29, "volume": 302697.0}, {"date": "2022-04-29", "close": 6.41, "volume": 408729.0}, {"date": "2022-05-02", "close": 6.28, "volume": 337828.0}, {"date": "2022-05-03", "close": 6.04, "volume": 474899.0}, {"date": "2022-05-04", "close": 5.91, "volume": 490836.0}, {"date": "2022-05-05", "close": 6.16, "volume": 518837.0}, {"date": "2022-05-06", "close": 5.86, "volume": 651380.0}, {"date": "2022-05-09", "close": 5.72, "volume": 906356.0}, {"date": "2022-05-10", "close": 5.68, "volume": 707398.0}, {"date": "2022-05-11", "close": 5.56, "volume": 489223.0}, {"date": "2022-05-12", "close": 5.26, "volume": 485523.0}, {"date": "2022-05-16", "close": 5.75, "volume": 1711813.0}, {"date": "2022-05-17", "close": 5.02, "volume": 1517540.0}, {"date": "2022-05-18", "close": 5.57, "volume": 1369623.0}, {"date": "2022-05-19", "close": 5.3, "volume": 533124.0}, {"date": "2022-05-20", "close": 5.45, "volume": 431520.0}, {"date": "2022-05-23", "close": 5.5, "volume": 370716.0}, {"date": "2022-05-24", "close": 5.32, "volume": 372589.0}, {"date": "2022-05-25", "close": 5.17, "volume": 330531.0}, {"date": "2022-05-26", "close": 5.28, "volume": 334821.0}, {"date": "2022-05-27", "close": 5.24, "volume": 383014.0}, {"date": "2022-05-30", "close": 5.53, "volume": 343871.0}, {"date": "2022-05-31", "close": 5.51, "volume": 479918.0}, {"date": "2022-06-01", "close": 4.82, "volume": 1103818.0}, {"date": "2022-06-02", "close": 4.94, "volume": 1017875.0}, {"date": "2022-06-03", "close": 5.05, "volume": 335575.0}, {"date": "2022-06-06", "close": 4.9, "volume": 317999.0}, {"date": "2022-06-07", "close": 4.71, "volume": 656451.0}, {"date": "2022-06-08", "close": 4.69, "volume": 600220.0}, {"date": "2022-06-09", "close": 4.53, "volume": 807056.0}, {"date": "2022-06-10", "close": 4.44, "volume": 785165.0}, {"date": "2022-06-14", "close": 4.03, "volume": 2308740.0}, {"date": "2022-06-15", "close": 3.77, "volume": 1185920.0}, {"date": "2022-06-16", "close": 3.86, "volume": 1095897.0}, {"date": "2022-06-17", "close": 3.77, "volume": 2836671.0}, {"date": "2022-06-20", "close": 3.7, "volume": 584418.0}, {"date": "2022-06-21", "close": 3.76, "volume": 367919.0}, {"date": "2022-06-22", "close": 3.59, "volume": 479014.0}, {"date": "2022-06-23", "close": 3.31, "volume": 804682.0}, {"date": "2022-06-24", "close": 3.55, "volume": 609270.0}, {"date": "2022-06-27", "close": 3.81, "volume": 652823.0}, {"date": "2022-06-28", "close": 3.73, "volume": 438046.0}, {"date": "2022-06-29", "close": 3.61, "volume": 531512.0}, {"date": "2022-06-30", "close": 3.45, "volume": 539786.0}, {"date": "2022-07-01", "close": 3.42, "volume": 270544.0}, {"date": "2022-07-04", "close": 3.44, "volume": 212729.0}, {"date": "2022-07-05", "close": 3.46, "volume": 157548.0}, {"date": "2022-07-06", "close": 3.43, "volume": 246737.0}, {"date": "2022-07-07", "close": 3.43, "volume": 267638.0}, {"date": "2022-07-08", "close": 3.57, "volume": 494970.0}, {"date": "2022-07-11", "close": 3.43, "volume": 400139.0}, {"date": "2022-07-12", "close": 3.25, "volume": 522514.0}, {"date": "2022-07-13", "close": 3.22, "volume": 261235.0}, {"date": "2022-07-14", "close": 3.31, "volume": 262738.0}, {"date": "2022-07-15", "close": 3.26, "volume": 218739.0}, {"date": "2022-07-18", "close": 3.16, "volume": 649820.0}, {"date": "2022-07-19", "close": 3.14, "volume": 291847.0}, {"date": "2022-07-20", "close": 3.27, "volume": 330083.0}, {"date": "2022-07-21", "close": 3.27, "volume": 362080.0}, {"date": "2022-07-22", "close": 3.24, "volume": 276110.0}, {"date": "2022-07-25", "close": 3.24, "volume": 331720.0}, {"date": "2022-07-26", "close": 3.25, "volume": 285145.0}, {"date": "2022-07-27", "close": 3.17, "volume": 340049.0}, {"date": "2022-07-28", "close": 3.53, "volume": 676137.0}, {"date": "2022-07-29", "close": 3.56, "volume": 391619.0}, {"date": "2022-08-01", "close": 3.56, "volume": 270752.0}, {"date": "2022-08-02", "close": 3.5, "volume": 358011.0}, {"date": "2022-08-03", "close": 3.93, "volume": 565342.0}, {"date": "2022-08-04", "close": 3.75, "volume": 808615.0}, {"date": "2022-08-05", "close": 4.07, "volume": 483136.0}, {"date": "2022-08-08", "close": 4.16, "volume": 1184546.0}, {"date": "2022-08-09", "close": 4.07, "volume": 506574.0}, {"date": "2022-08-10", "close": 3.98, "volume": 275209.0}, {"date": "2022-08-11", "close": 4.42, "volume": 732046.0}, {"date": "2022-08-12", "close": 4.19, "volume": 590313.0}, {"date": "2022-08-15", "close": 4.23, "volume": 424361.0}, {"date": "2022-08-16", "close": 4.2, "volume": 304934.0}, {"date": "2022-08-17", "close": 4.22, "volume": 386676.0}, {"date": "2022-08-18", "close": 3.91, "volume": 480430.0}, {"date": "2022-08-19", "close": 3.82, "volume": 268057.0}, {"date": "2022-08-22", "close": 3.65, "volume": 385820.0}, {"date": "2022-08-23", "close": 3.55, "volume": 329626.0}, {"date": "2022-08-24", "close": 3.55, "volume": 218648.0}, {"date": "2022-08-25", "close": 3.53, "volume": 314942.0}, {"date": "2022-08-26", "close": 3.55, "volume": 292506.0}, {"date": "2022-08-29", "close": 3.39, "volume": 328611.0}, {"date": "2022-08-30", "close": 3.39, "volume": 217835.0}, {"date": "2022-08-31", "close": 3.43, "volume": 313662.0}, {"date": "2022-09-01", "close": 3.3, "volume": 339313.0}, {"date": "2022-09-02", "close": 3.13, "volume": 508195.0}, {"date": "2022-09-05", "close": 3.09, "volume": 447114.0}, {"date": "2022-09-06", "close": 3.15, "volume": 329251.0}, {"date": "2022-09-07", "close": 3.1, "volume": 249414.0}, {"date": "2022-09-08", "close": 3.19, "volume": 881557.0}, {"date": "2022-09-09", "close": 3.26, "volume": 1235450.0}, {"date": "2022-09-12", "close": 2.85, "volume": 3979519.0}, {"date": "2022-09-13", "close": 2.88, "volume": 1510534.0}, {"date": "2022-09-14", "close": 2.89, "volume": 1042311.0}, {"date": "2022-09-15", "close": 2.81, "volume": 925909.0}, {"date": "2022-09-16", "close": 2.69, "volume": 3875729.0}, {"date": "2022-09-19", "close": 2.68, "volume": 545106.0}, {"date": "2022-09-20", "close": 2.64, "volume": 577823.0}, {"date": "2022-09-21", "close": 2.63, "volume": 650914.0}, {"date": "2022-09-23", "close": 2.47, "volume": 1030873.0}, {"date": "2022-09-26", "close": 2.33, "volume": 900801.0}, {"date": "2022-09-27", "close": 2.36, "volume": 502605.0}, {"date": "2022-09-28", "close": 2.35, "volume": 432008.0}, {"date": "2022-09-29", "close": 2.33, "volume": 322294.0}, {"date": "2022-09-30", "close": 2.34, "volume": 508810.0}, {"date": "2022-10-03", "close": 2.21, "volume": 655413.0}, {"date": "2022-10-04", "close": 2.37, "volume": 705603.0}, {"date": "2022-10-05", "close": 2.42, "volume": 605720.0}, {"date": "2022-10-06", "close": 2.31, "volume": 343772.0}, {"date": "2022-10-07", "close": 2.19, "volume": 478339.0}, {"date": "2022-10-10", "close": 2.07, "volume": 853084.0}, {"date": "2022-10-11", "close": 2.01, "volume": 448737.0}, {"date": "2022-10-12", "close": 1.97, "volume": 705034.0}, {"date": "2022-10-13", "close": 1.925, "volume": 476518.0}, {"date": "2022-10-14", "close": 1.92, "volume": 472656.0}, {"date": "2022-10-17", "close": 1.85, "volume": 368421.0}, {"date": "2022-10-18", "close": 1.935, "volume": 411975.0}, {"date": "2022-10-19", "close": 2.04, "volume": 424929.0}, {"date": "2022-10-20", "close": 1.92, "volume": 435800.0}, {"date": "2022-10-21", "close": 1.845, "volume": 732787.0}, {"date": "2022-10-24", "close": 2.04, "volume": 452355.0}, {"date": "2022-10-25", "close": 2.07, "volume": 555391.0}, {"date": "2022-10-26", "close": 2.38, "volume": 1153974.0}, {"date": "2022-10-27", "close": 2.15, "volume": 828239.0}, {"date": "2022-10-28", "close": 1.975, "volume": 671830.0}, {"date": "2022-11-02", "close": 1.805, "volume": 1578458.0}, {"date": "2022-11-03", "close": 1.775, "volume": 611069.0}, {"date": "2022-11-04", "close": 1.77, "volume": 632916.0}, {"date": "2022-11-07", "close": 1.76, "volume": 583596.0}, {"date": "2022-11-08", "close": 1.735, "volume": 1134091.0}, {"date": "2022-11-09", "close": 1.725, "volume": 874276.0}, {"date": "2022-11-10", "close": 1.71, "volume": 837642.0}, {"date": "2022-11-11", "close": 1.84, "volume": 1807377.0}, {"date": "2022-11-14", "close": 1.94, "volume": 763042.0}, {"date": "2022-11-15", "close": 1.86, "volume": 597111.0}, {"date": "2022-11-16", "close": 1.805, "volume": 1873694.0}, {"date": "2022-11-17", "close": 1.73, "volume": 902826.0}, {"date": "2022-11-18", "close": 1.745, "volume": 480066.0}, {"date": "2022-11-21", "close": 1.73, "volume": 519275.0}, {"date": "2022-11-22", "close": 1.75, "volume": 402302.0}, {"date": "2022-11-23", "close": 1.745, "volume": 302114.0}, {"date": "2022-11-24", "close": 1.715, "volume": 455743.0}, {"date": "2022-11-25", "close": 1.725, "volume": 536561.0}, {"date": "2022-11-28", "close": 1.715, "volume": 420748.0}, {"date": "2022-11-29", "close": 1.72, "volume": 682319.0}, {"date": "2022-11-30", "close": 1.695, "volume": 4500848.0}, {"date": "2022-12-01", "close": 1.825, "volume": 715134.0}, {"date": "2022-12-02", "close": 1.84, "volume": 464181.0}, {"date": "2022-12-05", "close": 1.785, "volume": 334472.0}, {"date": "2022-12-06", "close": 1.695, "volume": 901144.0}, {"date": "2022-12-07", "close": 1.62, "volume": 1097831.0}, {"date": "2022-12-08", "close": 1.62, "volume": 710048.0}, {"date": "2022-12-09", "close": 1.63, "volume": 236106.0}, {"date": "2022-12-12", "close": 1.585, "volume": 269456.0}, {"date": "2022-12-13", "close": 1.595, "volume": 366186.0}, {"date": "2022-12-14", "close": 1.615, "volume": 460932.0}, {"date": "2022-12-15", "close": 1.52, "volume": 609913.0}, {"date": "2022-12-16", "close": 1.495, "volume": 1505269.0}, {"date": "2022-12-19", "close": 1.495, "volume": 309466.0}, {"date": "2022-12-20", "close": 1.4, "volume": 829990.0}, {"date": "2022-12-21", "close": 1.475, "volume": 432853.0}, {"date": "2022-12-22", "close": 1.51, "volume": 336086.0}, {"date": "2022-12-23", "close": 1.42, "volume": 302009.0}, {"date": "2022-12-28", "close": 1.37, "volume": 275839.0}, {"date": "2022-12-29", "close": 1.355, "volume": 251332.0}, {"date": "2022-12-30", "close": 1.435, "volume": 356962.0}, {"date": "2023-01-03", "close": 1.39, "volume": 261844.0}, {"date": "2023-01-04", "close": 1.42, "volume": 293319.0}, {"date": "2023-01-05", "close": 1.45, "volume": 435429.0}, {"date": "2023-01-06", "close": 1.485, "volume": 305375.0}, {"date": "2023-01-09", "close": 1.58, "volume": 590938.0}, {"date": "2023-01-10", "close": 1.48, "volume": 334831.0}, {"date": "2023-01-11", "close": 1.62, "volume": 523143.0}, {"date": "2023-01-12", "close": 1.6, "volume": 339900.0}, {"date": "2023-01-13", "close": 1.585, "volume": 320860.0}, {"date": "2023-01-16", "close": 1.59, "volume": 414456.0}, {"date": "2023-01-17", "close": 1.53, "volume": 206925.0}, {"date": "2023-01-18", "close": 1.52, "volume": 270698.0}, {"date": "2023-01-19", "close": 1.49, "volume": 203871.0}, {"date": "2023-01-20", "close": 1.4, "volume": 524678.0}, {"date": "2023-01-23", "close": 1.38, "volume": 447893.0}, {"date": "2023-01-24", "close": 1.58, "volume": 1585329.0}, {"date": "2023-01-25", "close": 1.7, "volume": 902253.0}, {"date": "2023-01-27", "close": 1.915, "volume": 948834.0}, {"date": "2023-01-30", "close": 1.905, "volume": 1167691.0}, {"date": "2023-01-31", "close": 1.795, "volume": 845096.0}, {"date": "2023-02-01", "close": 1.935, "volume": 1076045.0}, {"date": "2023-02-02", "close": 2.17, "volume": 1479758.0}, {"date": "2023-02-03", "close": 2.37, "volume": 1162048.0}, {"date": "2023-02-06", "close": 2.47, "volume": 1471405.0}, {"date": "2023-02-07", "close": 2.28, "volume": 1054917.0}, {"date": "2023-02-08", "close": 2.25, "volume": 739400.0}, {"date": "2023-02-09", "close": 2.25, "volume": 460294.0}, {"date": "2023-02-10", "close": 2.16, "volume": 544130.0}, {"date": "2023-02-13", "close": 2.3, "volume": 379628.0}, {"date": "2023-02-14", "close": 2.27, "volume": 525843.0}, {"date": "2023-02-15", "close": 2.26, "volume": 266684.0}, {"date": "2023-02-16", "close": 2.13, "volume": 421106.0}, {"date": "2023-02-17", "close": 1.94, "volume": 722121.0}, {"date": "2023-02-20", "close": 1.865, "volume": 398665.0}, {"date": "2023-02-21", "close": 1.94, "volume": 301841.0}, {"date": "2023-02-22", "close": 1.77, "volume": 446395.0}, {"date": "2023-02-23", "close": 1.8, "volume": 428092.0}, {"date": "2023-02-24", "close": 1.7, "volume": 584064.0}, {"date": "2023-02-27", "close": 1.6, "volume": 761605.0}, {"date": "2023-02-28", "close": 1.6, "volume": 411989.0}, {"date": "2023-03-01", "close": 1.58, "volume": 681737.0}, {"date": "2023-03-02", "close": 1.59, "volume": 386183.0}, {"date": "2023-03-03", "close": 1.56, "volume": 433064.0}, {"date": "2023-03-06", "close": 1.64, "volume": 408530.0}, {"date": "2023-03-07", "close": 1.57, "volume": 242007.0}, {"date": "2023-03-08", "close": 1.51, "volume": 399027.0}, {"date": "2023-03-09", "close": 1.49, "volume": 356535.0}, {"date": "2023-03-10", "close": 1.385, "volume": 947001.0}, {"date": "2023-03-13", "close": 1.335, "volume": 736957.0}, {"date": "2023-03-14", "close": 1.28, "volume": 982659.0}, {"date": "2023-03-15", "close": 1.285, "volume": 556653.0}, {"date": "2023-03-16", "close": 1.25, "volume": 631687.0}, {"date": "2023-03-17", "close": 1.35, "volume": 3155747.0}, {"date": "2023-03-20", "close": 1.285, "volume": 338367.0}, {"date": "2023-03-21", "close": 1.265, "volume": 445664.0}, {"date": "2023-03-22", "close": 1.27, "volume": 224160.0}, {"date": "2023-03-23", "close": 1.24, "volume": 414661.0}, {"date": "2023-03-24", "close": 1.25, "volume": 346623.0}, {"date": "2023-03-27", "close": 1.25, "volume": 212129.0}, {"date": "2023-03-28", "close": 1.26, "volume": 314876.0}, {"date": "2023-03-29", "close": 1.225, "volume": 559299.0}, {"date": "2023-03-30", "close": 1.245, "volume": 254086.0}, {"date": "2023-03-31", "close": 1.29, "volume": 483479.0}, {"date": "2023-04-03", "close": 1.35, "volume": 367402.0}, {"date": "2023-04-04", "close": 1.3, "volume": 426922.0}, {"date": "2023-04-05", "close": 1.24, "volume": 613442.0}, {"date": "2023-04-06", "close": 1.215, "volume": 189168.0}, {"date": "2023-04-11", "close": 1.26, "volume": 401771.0}, {"date": "2023-04-12", "close": 1.23, "volume": 439346.0}, {"date": "2023-04-13", "close": 1.24, "volume": 227945.0}, {"date": "2023-04-14", "close": 1.335, "volume": 292150.0}, {"date": "2023-04-17", "close": 1.25, "volume": 557151.0}, {"date": "2023-04-18", "close": 1.22, "volume": 454194.0}, {"date": "2023-04-19", "close": 1.2, "volume": 642880.0}, {"date": "2023-04-20", "close": 1.125, "volume": 947412.0}, {"date": "2023-04-21", "close": 1.1, "volume": 514908.0}, {"date": "2023-04-24", "close": 1.06, "volume": 330203.0}, {"date": "2023-04-26", "close": 1.0, "volume": 928874.0}, {"date": "2023-04-27", "close": 1.09, "volume": 1126661.0}, {"date": "2023-04-28", "close": 1.055, "volume": 579526.0}, {"date": "2023-05-01", "close": 1.04, "volume": 619401.0}, {"date": "2023-05-02", "close": 1.005, "volume": 192959.0}, {"date": "2023-05-03", "close": 1.04, "volume": 313733.0}, {"date": "2023-05-04", "close": 1.04, "volume": 416792.0}, {"date": "2023-05-05", "close": 1.125, "volume": 371502.0}, {"date": "2023-05-08", "close": 1.18, "volume": 602272.0}, {"date": "2023-05-09", "close": 1.19, "volume": 418836.0}, {"date": "2023-05-10", "close": 1.165, "volume": 260217.0}, {"date": "2023-05-11", "close": 1.15, "volume": 260291.0}, {"date": "2023-05-12", "close": 1.06, "volume": 446528.0}, {"date": "2023-05-15", "close": 1.02, "volume": 518583.0}, {"date": "2023-05-16", "close": 1.2, "volume": 2211556.0}, {"date": "2023-05-17", "close": 1.065, "volume": 1130157.0}, {"date": "2023-05-18", "close": 1.11, "volume": 533233.0}, {"date": "2023-05-19", "close": 1.13, "volume": 709661.0}, {"date": "2023-05-22", "close": 1.185, "volume": 360303.0}, {"date": "2023-05-23", "close": 1.21, "volume": 523708.0}, {"date": "2023-05-24", "close": 1.195, "volume": 950653.0}, {"date": "2023-05-25", "close": 1.145, "volume": 620197.0}, {"date": "2023-05-26", "close": 1.145, "volume": 245590.0}, {"date": "2023-05-29", "close": 1.175, "volume": 162725.0}, {"date": "2023-05-30", "close": 1.12, "volume": 205909.0}, {"date": "2023-05-31", "close": 1.08, "volume": 420520.0}, {"date": "2023-06-01", "close": 1.08, "volume": 244892.0}, {"date": "2023-06-02", "close": 1.125, "volume": 432821.0}, {"date": "2023-06-05", "close": 1.07, "volume": 350003.0}, {"date": "2023-06-06", "close": 1.085, "volume": 374215.0}, {"date": "2023-06-07", "close": 1.05, "volume": 294230.0}, {"date": "2023-06-08", "close": 1.04, "volume": 474740.0}, {"date": "2023-06-09", "close": 1.04, "volume": 162970.0}, {"date": "2023-06-13", "close": 1.04, "volume": 170167.0}, {"date": "2023-06-14", "close": 1.09, "volume": 308543.0}, {"date": "2023-06-15", "close": 1.045, "volume": 269726.0}, {"date": "2023-06-16", "close": 1.145, "volume": 417252.0}, {"date": "2023-06-19", "close": 1.085, "volume": 245882.0}, {"date": "2023-06-20", "close": 1.08, "volume": 281175.0}, {"date": "2023-06-21", "close": 1.06, "volume": 295871.0}, {"date": "2023-06-22", "close": 1.075, "volume": 388041.0}, {"date": "2023-06-23", "close": 1.075, "volume": 309376.0}, {"date": "2023-06-26", "close": 1.11, "volume": 374966.0}, {"date": "2023-06-27", "close": 1.09, "volume": 254586.0}, {"date": "2023-06-28", "close": 1.12, "volume": 328799.0}, {"date": "2023-06-29", "close": 1.09, "volume": 264145.0}, {"date": "2023-06-30", "close": 1.1, "volume": 316524.0}, {"date": "2023-07-03", "close": 1.2, "volume": 436036.0}, {"date": "2023-07-04", "close": 1.225, "volume": 344842.0}, {"date": "2023-07-05", "close": 1.205, "volume": 178658.0}, {"date": "2023-07-06", "close": 1.185, "volume": 302564.0}, {"date": "2023-07-07", "close": 1.19, "volume": 246042.0}, {"date": "2023-07-10", "close": 1.225, "volume": 363911.0}, {"date": "2023-07-11", "close": 1.29, "volume": 935191.0}, {"date": "2023-07-12", "close": 1.23, "volume": 352356.0}, {"date": "2023-07-13", "close": 1.245, "volume": 583505.0}, {"date": "2023-07-14", "close": 1.315, "volume": 576982.0}, {"date": "2023-07-17", "close": 1.265, "volume": 317932.0}, {"date": "2023-07-18", "close": 1.24, "volume": 221702.0}, {"date": "2023-07-19", "close": 1.245, "volume": 217738.0}, {"date": "2023-07-20", "close": 1.205, "volume": 240701.0}, {"date": "2023-07-21", "close": 1.175, "volume": 320249.0}, {"date": "2023-07-24", "close": 1.17, "volume": 377821.0}, {"date": "2023-07-25", "close": 1.17, "volume": 542126.0}, {"date": "2023-07-26", "close": 1.18, "volume": 340206.0}, {"date": "2023-07-27", "close": 1.4, "volume": 1601798.0}, {"date": "2023-07-28", "close": 1.5, "volume": 1113998.0}, {"date": "2023-07-31", "close": 1.49, "volume": 515689.0}, {"date": "2023-08-01", "close": 1.6, "volume": 705944.0}, {"date": "2023-08-02", "close": 1.62, "volume": 865700.0}, {"date": "2023-08-03", "close": 1.71, "volume": 1468705.0}, {"date": "2023-08-04", "close": 1.83, "volume": 1039734.0}, {"date": "2023-08-07", "close": 2.07, "volume": 1326860.0}, {"date": "2023-08-08", "close": 1.875, "volume": 1444679.0}, {"date": "2023-08-09", "close": 1.785, "volume": 832637.0}, {"date": "2023-08-10", "close": 1.71, "volume": 797134.0}, {"date": "2023-08-11", "close": 1.7, "volume": 317075.0}, {"date": "2023-08-14", "close": 1.56, "volume": 654527.0}, {"date": "2023-08-15", "close": 1.475, "volume": 684279.0}, {"date": "2023-08-16", "close": 1.435, "volume": 406967.0}, {"date": "2023-08-17", "close": 1.48, "volume": 650083.0}, {"date": "2023-08-18", "close": 1.45, "volume": 426727.0}, {"date": "2023-08-21", "close": 1.415, "volume": 201620.0}, {"date": "2023-08-22", "close": 1.535, "volume": 369896.0}, {"date": "2023-08-23", "close": 1.63, "volume": 528924.0}, {"date": "2023-08-24", "close": 1.83, "volume": 748418.0}, {"date": "2023-08-25", "close": 1.72, "volume": 450111.0}, {"date": "2023-08-28", "close": 1.615, "volume": 309987.0}, {"date": "2023-08-29", "close": 1.605, "volume": 198139.0}, {"date": "2023-08-30", "close": 1.71, "volume": 183953.0}, {"date": "2023-08-31", "close": 1.75, "volume": 302545.0}, {"date": "2023-09-01", "close": 1.72, "volume": 214315.0}, {"date": "2023-09-04", "close": 1.95, "volume": 612019.0}, {"date": "2023-09-05", "close": 1.905, "volume": 493430.0}, {"date": "2023-09-06", "close": 1.86, "volume": 321078.0}, {"date": "2023-09-07", "close": 1.795, "volume": 215519.0}, {"date": "2023-09-08", "close": 1.855, "volume": 295234.0}, {"date": "2023-09-11", "close": 1.765, "volume": 336059.0}, {"date": "2023-09-12", "close": 1.75, "volume": 54700.0}, {"date": "2023-09-13", "close": 1.77, "volume": 89505.0}, {"date": "2023-09-14", "close": 1.83, "volume": 203352.0}, {"date": "2023-09-15", "close": 1.855, "volume": 262577.0}, {"date": "2023-09-18", "close": 1.8, "volume": 102926.0}, {"date": "2023-09-19", "close": 1.79, "volume": 110075.0}, {"date": "2023-09-20", "close": 1.61, "volume": 483074.0}, {"date": "2023-09-21", "close": 1.665, "volume": 179195.0}, {"date": "2023-09-22", "close": 1.615, "volume": 165657.0}, {"date": "2023-09-25", "close": 1.535, "volume": 312213.0}, {"date": "2023-09-26", "close": 1.585, "volume": 71917.0}, {"date": "2023-09-27", "close": 1.495, "volume": 282724.0}, {"date": "2023-09-28", "close": 1.48, "volume": 241581.0}, {"date": "2023-09-29", "close": 1.46, "volume": 180269.0}, {"date": "2023-10-02", "close": 1.53, "volume": 181217.0}, {"date": "2023-10-03", "close": 1.465, "volume": 307526.0}, {"date": "2023-10-04", "close": 1.375, "volume": 256206.0}, {"date": "2023-10-05", "close": 1.415, "volume": 167340.0}, {"date": "2023-10-06", "close": 1.345, "volume": 254277.0}, {"date": "2023-10-09", "close": 1.415, "volume": 235388.0}, {"date": "2023-10-10", "close": 1.445, "volume": 116309.0}, {"date": "2023-10-11", "close": 1.47, "volume": 110327.0}, {"date": "2023-10-12", "close": 1.5, "volume": 211816.0}, {"date": "2023-10-13", "close": 1.47, "volume": 52962.0}, {"date": "2023-10-16", "close": 1.45, "volume": 74037.0}, {"date": "2023-10-17", "close": 1.4, "volume": 59424.0}, {"date": "2023-10-18", "close": 1.415, "volume": 43676.0}, {"date": "2023-10-19", "close": 1.4, "volume": 81671.0}, {"date": "2023-10-20", "close": 1.4, "volume": 55532.0}, {"date": "2023-10-23", "close": 1.3, "volume": 277228.0}, {"date": "2023-10-24", "close": 1.29, "volume": 152224.0}, {"date": "2023-10-25", "close": 1.385, "volume": 237645.0}, {"date": "2023-10-26", "close": 1.335, "volume": 297201.0}, {"date": "2023-10-27", "close": 1.335, "volume": 62054.0}, {"date": "2023-10-30", "close": 1.41, "volume": 330280.0}, {"date": "2023-10-31", "close": 1.41, "volume": 299260.0}, {"date": "2023-11-01", "close": 1.395, "volume": 88626.0}, {"date": "2023-11-02", "close": 1.54, "volume": 332706.0}, {"date": "2023-11-03", "close": 1.76, "volume": 729851.0}, {"date": "2023-11-06", "close": 1.68, "volume": 340230.0}, {"date": "2023-11-07", "close": 1.65, "volume": 117548.0}, {"date": "2023-11-08", "close": 1.61, "volume": 185042.0}, {"date": "2023-11-09", "close": 1.63, "volume": 174771.0}, {"date": "2023-11-10", "close": 1.645, "volume": 116237.0}, {"date": "2023-11-13", "close": 1.545, "volume": 197979.0}, {"date": "2023-11-14", "close": 1.65, "volume": 122355.0}, {"date": "2023-11-15", "close": 1.695, "volume": 459096.0}, {"date": "2023-11-16", "close": 1.585, "volume": 277022.0}, {"date": "2023-11-17", "close": 1.635, "volume": 115442.0}, {"date": "2023-11-20", "close": 1.57, "volume": 171635.0}, {"date": "2023-11-21", "close": 1.635, "volume": 87749.0}, {"date": "2023-11-22", "close": 1.55, "volume": 123723.0}, {"date": "2023-11-23", "close": 1.525, "volume": 219416.0}, {"date": "2023-11-24", "close": 1.48, "volume": 185392.0}, {"date": "2023-11-27", "close": 1.46, "volume": 104106.0}, {"date": "2023-11-28", "close": 1.465, "volume": 278852.0}, {"date": "2023-11-29", "close": 1.4, "volume": 366818.0}, {"date": "2023-11-30", "close": 1.4, "volume": 149073.0}, {"date": "2023-12-01", "close": 1.4, "volume": 389087.0}, {"date": "2023-12-04", "close": 1.32, "volume": 417973.0}, {"date": "2023-12-05", "close": 1.28, "volume": 236716.0}, {"date": "2023-12-06", "close": 1.335, "volume": 149004.0}, {"date": "2023-12-07", "close": 1.325, "volume": 150336.0}, {"date": "2023-12-08", "close": 1.36, "volume": 165553.0}, {"date": "2023-12-11", "close": 1.3, "volume": 104301.0}, {"date": "2023-12-12", "close": 1.32, "volume": 244849.0}, {"date": "2023-12-13", "close": 1.295, "volume": 198374.0}, {"date": "2023-12-14", "close": 1.265, "volume": 540262.0}, {"date": "2023-12-15", "close": 1.2, "volume": 642572.0}, {"date": "2023-12-18", "close": 1.28, "volume": 336379.0}, {"date": "2023-12-19", "close": 1.21, "volume": 298438.0}, {"date": "2023-12-20", "close": 1.215, "volume": 197645.0}, {"date": "2023-12-21", "close": 1.19, "volume": 304341.0}, {"date": "2023-12-22", "close": 1.185, "volume": 314110.0}, {"date": "2023-12-27", "close": 1.25, "volume": 118785.0}, {"date": "2023-12-28", "close": 1.27, "volume": 318213.0}, {"date": "2023-12-29", "close": 1.27, "volume": 376052.0}, {"date": "2024-01-02", "close": 1.37, "volume": 221503.0}, {"date": "2024-01-03", "close": 1.315, "volume": 301562.0}, {"date": "2024-01-04", "close": 1.31, "volume": 92392.0}, {"date": "2024-01-05", "close": 1.23, "volume": 330001.0}, {"date": "2024-01-08", "close": 1.21, "volume": 158160.0}, {"date": "2024-01-09", "close": 1.195, "volume": 94406.0}, {"date": "2024-01-10", "close": 1.245, "volume": 164887.0}, {"date": "2024-01-11", "close": 1.235, "volume": 110681.0}, {"date": "2024-01-12", "close": 1.18, "volume": 214732.0}, {"date": "2024-01-15", "close": 1.17, "volume": 217543.0}, {"date": "2024-01-16", "close": 1.11, "volume": 248676.0}, {"date": "2024-01-17", "close": 1.1, "volume": 161598.0}, {"date": "2024-01-18", "close": 1.085, "volume": 163655.0}, {"date": "2024-01-19", "close": 1.14, "volume": 236256.0}, {"date": "2024-01-22", "close": 1.06, "volume": 345122.0}, {"date": "2024-01-23", "close": 1.035, "volume": 276605.0}, {"date": "2024-01-24", "close": 1.025, "volume": 465179.0}, {"date": "2024-01-25", "close": 0.955, "volume": 865033.0}, {"date": "2024-01-29", "close": 1.0, "volume": 546128.0}, {"date": "2024-01-30", "close": 1.1, "volume": 245394.0}, {"date": "2024-01-31", "close": 1.045, "volume": 120696.0}, {"date": "2024-02-01", "close": 1.01, "volume": 144270.0}, {"date": "2024-02-02", "close": 0.99, "volume": 251747.0}, {"date": "2024-02-05", "close": 1.015, "volume": 151790.0}, {"date": "2024-02-06", "close": 1.01, "volume": 147823.0}, {"date": "2024-02-07", "close": 1.0, "volume": 143787.0}, {"date": "2024-02-08", "close": 1.0, "volume": 49021.0}, {"date": "2024-02-09", "close": 1.0, "volume": 73258.0}, {"date": "2024-02-12", "close": 0.995, "volume": 225702.0}, {"date": "2024-02-13", "close": 1.05, "volume": 70230.0}, {"date": "2024-02-14", "close": 1.01, "volume": 107371.0}, {"date": "2024-02-15", "close": 1.025, "volume": 125573.0}, {"date": "2024-02-16", "close": 1.08, "volume": 592697.0}, {"date": "2024-02-19", "close": 1.05, "volume": 209003.0}, {"date": "2024-02-20", "close": 1.035, "volume": 223690.0}, {"date": "2024-02-21", "close": 1.015, "volume": 416671.0}, {"date": "2024-02-22", "close": 1.0, "volume": 289336.0}, {"date": "2024-02-23", "close": 0.96, "volume": 368147.0}, {"date": "2024-02-26", "close": 1.0, "volume": 355095.0}, {"date": "2024-02-27", "close": 0.96, "volume": 197988.0}, {"date": "2024-02-28", "close": 0.975, "volume": 173920.0}, {"date": "2024-02-29", "close": 0.98, "volume": 144864.0}, {"date": "2024-03-01", "close": 1.01, "volume": 436785.0}, {"date": "2024-03-04", "close": 0.97, "volume": 244257.0}, {"date": "2024-03-05", "close": 0.98, "volume": 139336.0}, {"date": "2024-03-06", "close": 0.965, "volume": 136551.0}, {"date": "2024-03-07", "close": 0.96, "volume": 101579.0}, {"date": "2024-03-08", "close": 0.95, "volume": 212474.0}, {"date": "2024-03-11", "close": 0.945, "volume": 173973.0}, {"date": "2024-03-12", "close": 1.03, "volume": 245385.0}, {"date": "2024-03-13", "close": 1.05, "volume": 410494.0}, {"date": "2024-03-14", "close": 1.085, "volume": 485797.0}, {"date": "2024-03-15", "close": 1.02, "volume": 255209.0}, {"date": "2024-03-18", "close": 1.015, "volume": 208683.0}, {"date": "2024-03-19", "close": 0.99, "volume": 225007.0}, {"date": "2024-03-20", "close": 1.19, "volume": 745489.0}, {"date": "2024-03-21", "close": 1.435, "volume": 2954720.0}, {"date": "2024-03-22", "close": 1.385, "volume": 777510.0}, {"date": "2024-03-25", "close": 1.49, "volume": 608304.0}, {"date": "2024-03-26", "close": 1.43, "volume": 239948.0}, {"date": "2024-03-27", "close": 1.365, "volume": 448227.0}, {"date": "2024-03-28", "close": 1.38, "volume": 246315.0}, {"date": "2024-04-02", "close": 1.455, "volume": 273658.0}, {"date": "2024-04-03", "close": 1.37, "volume": 263218.0}, {"date": "2024-04-04", "close": 1.4, "volume": 70282.0}, {"date": "2024-04-05", "close": 1.375, "volume": 156900.0}, {"date": "2024-04-08", "close": 1.37, "volume": 54639.0}, {"date": "2024-04-09", "close": 1.395, "volume": 255055.0}, {"date": "2024-04-10", "close": 1.45, "volume": 635711.0}, {"date": "2024-04-11", "close": 1.46, "volume": 235831.0}, {"date": "2024-04-12", "close": 1.44, "volume": 224408.0}, {"date": "2024-04-17", "close": 1.175, "volume": 1148498.0}, {"date": "2024-04-18", "close": 1.19, "volume": 163240.0}, {"date": "2024-04-19", "close": 1.2, "volume": 304194.0}, {"date": "2024-04-22", "close": 1.125, "volume": 757907.0}, {"date": "2024-04-23", "close": 1.065, "volume": 908870.0}, {"date": "2024-04-24", "close": 0.995, "volume": 1923914.0}, {"date": "2024-04-26", "close": 1.02, "volume": 1955128.0}, {"date": "2024-04-29", "close": 1.02, "volume": 925951.0}, {"date": "2024-04-30", "close": 1.02, "volume": 604088.0}, {"date": "2024-05-01", "close": 1.03, "volume": 190348.0}, {"date": "2024-05-02", "close": 1.01, "volume": 110607.0}, {"date": "2024-05-03", "close": 1.01, "volume": 197517.0}, {"date": "2024-05-06", "close": 1.01, "volume": 348169.0}, {"date": "2024-05-07", "close": 1.01, "volume": 150223.0}, {"date": "2024-05-08", "close": 1.01, "volume": 105286.0}, {"date": "2024-05-09", "close": 1.0, "volume": 364280.0}, {"date": "2024-05-10", "close": 1.015, "volume": 317535.0}, {"date": "2024-05-13", "close": 1.01, "volume": 236689.0}, {"date": "2024-05-14", "close": 1.01, "volume": 126656.0}, {"date": "2024-05-15", "close": 1.0, "volume": 630170.0}, {"date": "2024-05-16", "close": 1.0, "volume": 181581.0}, {"date": "2024-05-17", "close": 1.02, "volume": 521451.0}, {"date": "2024-05-20", "close": 1.04, "volume": 295388.0}, {"date": "2024-05-21", "close": 1.03, "volume": 633806.0}, {"date": "2024-05-22", "close": 1.015, "volume": 291143.0}, {"date": "2024-05-23", "close": 1.02, "volume": 197583.0}, {"date": "2024-05-24", "close": 1.015, "volume": 168683.0}, {"date": "2024-05-27", "close": 1.01, "volume": 178747.0}, {"date": "2024-05-28", "close": 0.995, "volume": 364643.0}, {"date": "2024-05-29", "close": 0.995, "volume": 71278.0}, {"date": "2024-05-30", "close": 0.99, "volume": 350048.0}, {"date": "2024-05-31", "close": 0.98, "volume": 191375.0}, {"date": "2024-06-03", "close": 0.98, "volume": 228523.0}, {"date": "2024-06-04", "close": 0.965, "volume": 193027.0}, {"date": "2024-06-05", "close": 0.95, "volume": 317219.0}, {"date": "2024-06-06", "close": 0.93, "volume": 340980.0}, {"date": "2024-06-07", "close": 0.9, "volume": 556308.0}, {"date": "2024-06-11", "close": 0.89, "volume": 491032.0}, {"date": "2024-06-12", "close": 0.82, "volume": 488357.0}, {"date": "2024-06-13", "close": 0.795, "volume": 477726.0}, {"date": "2024-06-14", "close": 0.775, "volume": 644901.0}, {"date": "2024-06-17", "close": 0.75, "volume": 562251.0}, {"date": "2024-06-18", "close": 0.78, "volume": 749802.0}, {"date": "2024-06-19", "close": 0.825, "volume": 550189.0}, {"date": "2024-06-20", "close": 0.82, "volume": 231640.0}, {"date": "2024-06-21", "close": 0.805, "volume": 476138.0}, {"date": "2024-06-24", "close": 0.775, "volume": 176578.0}, {"date": "2024-06-25", "close": 0.765, "volume": 399841.0}, {"date": "2024-06-26", "close": 0.75, "volume": 556301.0}, {"date": "2024-06-27", "close": 0.805, "volume": 980843.0}, {"date": "2024-06-28", "close": 0.78, "volume": 536900.0}, {"date": "2024-07-01", "close": 0.79, "volume": 91539.0}, {"date": "2024-07-02", "close": 0.85, "volume": 319211.0}, {"date": "2024-07-03", "close": 0.87, "volume": 339210.0}, {"date": "2024-07-04", "close": 0.94, "volume": 328807.0}, {"date": "2024-07-05", "close": 0.92, "volume": 259033.0}, {"date": "2024-07-08", "close": 0.855, "volume": 351746.0}, {"date": "2024-07-09", "close": 0.85, "volume": 104964.0}, {"date": "2024-07-10", "close": 0.795, "volume": 432002.0}, {"date": "2024-07-11", "close": 0.825, "volume": 150687.0}, {"date": "2024-07-12", "close": 0.855, "volume": 282361.0}, {"date": "2024-07-15", "close": 0.815, "volume": 390744.0}, {"date": "2024-07-16", "close": 0.795, "volume": 144146.0}, {"date": "2024-07-17", "close": 0.735, "volume": 827138.0}, {"date": "2024-07-18", "close": 0.695, "volume": 550256.0}, {"date": "2024-07-19", "close": 0.685, "volume": 240630.0}, {"date": "2024-07-22", "close": 0.695, "volume": 132782.0}, {"date": "2024-07-23", "close": 0.685, "volume": 178453.0}, {"date": "2024-07-24", "close": 0.61, "volume": 888187.0}, {"date": "2024-07-25", "close": 0.615, "volume": 600422.0}, {"date": "2024-07-26", "close": 0.7, "volume": 290694.0}, {"date": "2024-07-29", "close": 0.645, "volume": 256460.0}, {"date": "2024-07-30", "close": 0.63, "volume": 352458.0}, {"date": "2024-07-31", "close": 0.63, "volume": 740989.0}, {"date": "2024-08-01", "close": 0.61, "volume": 181010.0}, {"date": "2024-08-02", "close": 0.565, "volume": 559434.0}, {"date": "2024-08-05", "close": 0.55, "volume": 448045.0}, {"date": "2024-08-06", "close": 0.525, "volume": 260534.0}, {"date": "2024-08-07", "close": 0.55, "volume": 475042.0}, {"date": "2024-08-08", "close": 0.465, "volume": 1332988.0}, {"date": "2024-08-09", "close": 0.465, "volume": 459361.0}, {"date": "2024-08-12", "close": 0.475, "volume": 228428.0}, {"date": "2024-08-13", "close": 0.46, "volume": 356717.0}, {"date": "2024-08-14", "close": 0.47, "volume": 401771.0}, {"date": "2024-08-15", "close": 0.46, "volume": 183173.0}, {"date": "2024-08-16", "close": 0.48, "volume": 258869.0}, {"date": "2024-08-19", "close": 0.47, "volume": 200175.0}, {"date": "2024-08-20", "close": 0.555, "volume": 727213.0}, {"date": "2024-08-21", "close": 0.54, "volume": 475997.0}, {"date": "2024-08-22", "close": 0.52, "volume": 106646.0}, {"date": "2024-08-23", "close": 0.515, "volume": 276767.0}, {"date": "2024-08-26", "close": 0.515, "volume": 237123.0}, {"date": "2024-08-27", "close": 0.5, "volume": 246495.0}, {"date": "2024-08-28", "close": 0.495, "volume": 120048.0}, {"date": "2024-08-29", "close": 0.475, "volume": 220317.0}, {"date": "2024-08-30", "close": 0.51, "volume": 461817.0}, {"date": "2024-09-02", "close": 0.55, "volume": 307800.0}, {"date": "2024-09-03", "close": 0.54, "volume": 540289.0}, {"date": "2024-09-04", "close": 0.59, "volume": 794753.0}, {"date": "2024-09-05", "close": 0.635, "volume": 891597.0}, {"date": "2024-09-06", "close": 0.58, "volume": 321315.0}, {"date": "2024-09-09", "close": 0.565, "volume": 460777.0}, {"date": "2024-09-10", "close": 0.545, "volume": 295724.0}, {"date": "2024-09-11", "close": 0.57, "volume": 221159.0}, {"date": "2024-09-12", "close": 0.64, "volume": 256099.0}, {"date": "2024-09-13", "close": 0.67, "volume": 297618.0}, {"date": "2024-09-16", "close": 0.62, "volume": 418439.0}, {"date": "2024-09-17", "close": 0.575, "volume": 168583.0}, {"date": "2024-09-18", "close": 0.55, "volume": 478447.0}, {"date": "2024-09-19", "close": 0.525, "volume": 598365.0}, {"date": "2024-09-20", "close": 0.51, "volume": 4635043.0}, {"date": "2024-09-23", "close": 0.505, "volume": 196036.0}, {"date": "2024-09-24", "close": 0.52, "volume": 310613.0}, {"date": "2024-09-25", "close": 0.505, "volume": 471193.0}, {"date": "2024-09-26", "close": 0.53, "volume": 152436.0}, {"date": "2024-09-27", "close": 0.63, "volume": 813465.0}, {"date": "2024-09-30", "close": 0.56, "volume": 417452.0}, {"date": "2024-10-01", "close": 0.57, "volume": 179356.0}, {"date": "2024-10-02", "close": 0.59, "volume": 303928.0}, {"date": "2024-10-03", "close": 0.55, "volume": 221580.0}, {"date": "2024-10-04", "close": 0.585, "volume": 294761.0}, {"date": "2024-10-07", "close": 0.58, "volume": 217663.0}, {"date": "2024-10-08", "close": 0.565, "volume": 356604.0}, {"date": "2024-10-09", "close": 0.555, "volume": 308620.0}, {"date": "2024-10-10", "close": 0.6, "volume": 360411.0}, {"date": "2024-10-11", "close": 0.605, "volume": 273093.0}, {"date": "2024-10-15", "close": 0.665, "volume": 705115.0}, {"date": "2024-10-16", "close": 0.615, "volume": 223765.0}, {"date": "2024-10-17", "close": 0.585, "volume": 326304.0}, {"date": "2024-10-18", "close": 0.585, "volume": 134193.0}, {"date": "2024-10-21", "close": 0.61, "volume": 307886.0}, {"date": "2024-10-22", "close": 0.56, "volume": 521058.0}, {"date": "2024-10-23", "close": 0.55, "volume": 341844.0}, {"date": "2024-10-24", "close": 0.555, "volume": 255177.0}, {"date": "2024-10-25", "close": 0.57, "volume": 114410.0}, {"date": "2024-10-28", "close": 0.57, "volume": 172816.0}, {"date": "2024-10-29", "close": 0.56, "volume": 195833.0}, {"date": "2024-10-30", "close": 0.54, "volume": 228532.0}, {"date": "2024-10-31", "close": 0.535, "volume": 217088.0}, {"date": "2024-11-01", "close": 0.555, "volume": 130740.0}, {"date": "2024-11-04", "close": 0.54, "volume": 146061.0}, {"date": "2024-11-05", "close": 0.535, "volume": 114689.0}, {"date": "2024-11-06", "close": 0.54, "volume": 155185.0}, {"date": "2024-11-07", "close": 0.535, "volume": 154481.0}, {"date": "2024-11-08", "close": 0.54, "volume": 157954.0}, {"date": "2024-11-11", "close": 0.57, "volume": 155575.0}, {"date": "2024-11-12", "close": 0.545, "volume": 170855.0}, {"date": "2024-11-13", "close": 0.54, "volume": 250652.0}, {"date": "2024-11-14", "close": 0.505, "volume": 531001.0}, {"date": "2024-11-15", "close": 0.505, "volume": 312742.0}, {"date": "2024-11-18", "close": 0.51, "volume": 240195.0}, {"date": "2024-11-19", "close": 0.525, "volume": 163121.0}, {"date": "2024-11-20", "close": 0.505, "volume": 110487.0}, {"date": "2024-11-21", "close": 0.505, "volume": 204310.0}, {"date": "2024-11-22", "close": 0.49, "volume": 304738.0}, {"date": "2024-11-25", "close": 0.48, "volume": 336267.0}, {"date": "2024-11-26", "close": 0.475, "volume": 179302.0}, {"date": "2024-11-27", "close": 0.47, "volume": 524002.0}, {"date": "2024-11-28", "close": 0.495, "volume": 63736.0}, {"date": "2024-11-29", "close": 0.47, "volume": 110592.0}, {"date": "2024-12-02", "close": 0.475, "volume": 128345.0}, {"date": "2024-12-03", "close": 0.465, "volume": 183714.0}, {"date": "2024-12-04", "close": 0.495, "volume": 342096.0}, {"date": "2024-12-05", "close": 0.505, "volume": 621206.0}, {"date": "2024-12-06", "close": 0.5, "volume": 318560.0}, {"date": "2024-12-09", "close": 0.485, "volume": 240042.0}, {"date": "2024-12-10", "close": 0.515, "volume": 118020.0}, {"date": "2024-12-11", "close": 0.505, "volume": 59930.0}, {"date": "2024-12-12", "close": 0.5, "volume": 52631.0}, {"date": "2024-12-13", "close": 0.49, "volume": 180908.0}, {"date": "2024-12-16", "close": 0.49, "volume": 73323.0}, {"date": "2024-12-17", "close": 0.47, "volume": 102910.0}, {"date": "2024-12-18", "close": 0.475, "volume": 178673.0}, {"date": "2024-12-19", "close": 0.47, "volume": 142992.0}, {"date": "2024-12-20", "close": 0.47, "volume": 128762.0}, {"date": "2024-12-23", "close": 0.485, "volume": 155429.0}, {"date": "2024-12-24", "close": 0.49, "volume": 136188.0}, {"date": "2024-12-27", "close": 0.49, "volume": 335485.0}, {"date": "2024-12-30", "close": 0.51, "volume": 232797.0}, {"date": "2024-12-31", "close": 0.53, "volume": 105533.0}, {"date": "2025-01-02", "close": 0.53, "volume": 208314.0}, {"date": "2025-01-03", "close": 0.55, "volume": 251838.0}, {"date": "2025-01-06", "close": 0.545, "volume": 155951.0}, {"date": "2025-01-07", "close": 0.515, "volume": 216939.0}, {"date": "2025-01-08", "close": 0.515, "volume": 108267.0}, {"date": "2025-01-09", "close": 0.52, "volume": 71551.0}, {"date": "2025-01-10", "close": 0.495, "volume": 238766.0}, {"date": "2025-01-13", "close": 0.5, "volume": 42945.0}, {"date": "2025-01-14", "close": 0.49, "volume": 67183.0}, {"date": "2025-01-15", "close": 0.5, "volume": 65589.0}, {"date": "2025-01-16", "close": 0.505, "volume": 37576.0}, {"date": "2025-01-17", "close": 0.49, "volume": 48607.0}, {"date": "2025-01-20", "close": 0.5, "volume": 111103.0}, {"date": "2025-01-21", "close": 0.505, "volume": 39527.0}, {"date": "2025-01-22", "close": 0.495, "volume": 52044.0}, {"date": "2025-01-23", "close": 0.49, "volume": 29505.0}, {"date": "2025-01-24", "close": 0.49, "volume": 83854.0}, {"date": "2025-01-28", "close": 0.475, "volume": 129842.0}, {"date": "2025-01-29", "close": 0.475, "volume": 79227.0}, {"date": "2025-01-30", "close": 0.48, "volume": 49889.0}, {"date": "2025-01-31", "close": 0.48, "volume": 49421.0}, {"date": "2025-02-03", "close": 0.475, "volume": 229045.0}, {"date": "2025-02-04", "close": 0.485, "volume": 114667.0}, {"date": "2025-02-05", "close": 0.48, "volume": 67828.0}, {"date": "2025-02-06", "close": 0.485, "volume": 100582.0}, {"date": "2025-02-07", "close": 0.475, "volume": 197562.0}, {"date": "2025-02-10", "close": 0.48, "volume": 53217.0}, {"date": "2025-02-11", "close": 0.47, "volume": 81382.0}, {"date": "2025-02-12", "close": 0.47, "volume": 196041.0}, {"date": "2025-02-13", "close": 0.46, "volume": 199693.0}, {"date": "2025-02-14", "close": 0.475, "volume": 44867.0}, {"date": "2025-02-17", "close": 0.47, "volume": 67582.0}, {"date": "2025-02-18", "close": 0.465, "volume": 54308.0}, {"date": "2025-02-19", "close": 0.455, "volume": 138527.0}, {"date": "2025-02-20", "close": 0.47, "volume": 480760.0}, {"date": "2025-02-21", "close": 0.46, "volume": 140889.0}, {"date": "2025-02-24", "close": 0.45, "volume": 216796.0}, {"date": "2025-02-25", "close": 0.43, "volume": 362415.0}, {"date": "2025-02-26", "close": 0.405, "volume": 544163.0}, {"date": "2025-02-27", "close": 0.4, "volume": 176935.0}, {"date": "2025-02-28", "close": 0.39, "volume": 362586.0}, {"date": "2025-03-03", "close": 0.375, "volume": 160359.0}, {"date": "2025-03-04", "close": 0.375, "volume": 382008.0}, {"date": "2025-03-05", "close": 0.355, "volume": 339147.0}, {"date": "2025-03-06", "close": 0.385, "volume": 253176.0}, {"date": "2025-03-07", "close": 0.39, "volume": 183142.0}, {"date": "2025-03-10", "close": 0.375, "volume": 85587.0}, {"date": "2025-03-11", "close": 0.39, "volume": 79959.0}, {"date": "2025-03-12", "close": 0.37, "volume": 112133.0}, {"date": "2025-03-13", "close": 0.37, "volume": 112262.0}, {"date": "2025-03-14", "close": 0.37, "volume": 95057.0}, {"date": "2025-03-17", "close": 0.39, "volume": 219640.0}, {"date": "2025-03-18", "close": 0.39, "volume": 96432.0}, {"date": "2025-03-19", "close": 0.38, "volume": 105325.0}, {"date": "2025-03-20", "close": 0.375, "volume": 97422.0}, {"date": "2025-03-21", "close": 0.38, "volume": 69317.0}, {"date": "2025-03-24", "close": 0.38, "volume": 254465.0}, {"date": "2025-03-25", "close": 0.385, "volume": 73630.0}, {"date": "2025-03-26", "close": 0.375, "volume": 309454.0}, {"date": "2025-03-27", "close": 0.37, "volume": 404110.0}, {"date": "2025-03-28", "close": 0.365, "volume": 45506.0}, {"date": "2025-03-31", "close": 0.36, "volume": 78307.0}, {"date": "2025-04-01", "close": 0.365, "volume": 47993.0}, {"date": "2025-04-02", "close": 0.355, "volume": 214315.0}, {"date": "2025-04-03", "close": 0.35, "volume": 241776.0}, {"date": "2025-04-04", "close": 0.355, "volume": 98823.0}, {"date": "2025-04-07", "close": 0.34, "volume": 334828.0}, {"date": "2025-04-08", "close": 0.36, "volume": 160426.0}, {"date": "2025-04-09", "close": 0.35, "volume": 95076.0}, {"date": "2025-04-10", "close": 0.375, "volume": 210922.0}, {"date": "2025-04-11", "close": 0.39, "volume": 168052.0}, {"date": "2025-04-14", "close": 0.475, "volume": 1142573.0}, {"date": "2025-04-15", "close": 0.565, "volume": 1961142.0}, {"date": "2025-04-16", "close": 0.635, "volume": 1797362.0}, {"date": "2025-04-17", "close": 0.775, "volume": 1986338.0}, {"date": "2025-04-22", "close": 0.69, "volume": 2049590.0}, {"date": "2025-04-23", "close": 0.585, "volume": 1287290.0}, {"date": "2025-04-24", "close": 0.61, "volume": 461073.0}, {"date": "2025-04-28", "close": 0.72, "volume": 888250.0}, {"date": "2025-04-29", "close": 0.665, "volume": 835926.0}, {"date": "2025-04-30", "close": 0.635, "volume": 568235.0}, {"date": "2025-05-01", "close": 0.675, "volume": 691748.0}, {"date": "2025-05-02", "close": 0.675, "volume": 438378.0}, {"date": "2025-05-05", "close": 0.7, "volume": 211692.0}, {"date": "2025-05-06", "close": 0.71, "volume": 365953.0}, {"date": "2025-05-07", "close": 0.67, "volume": 441155.0}, {"date": "2025-05-08", "close": 0.69, "volume": 79123.0}, {"date": "2025-05-09", "close": 0.665, "volume": 142235.0}, {"date": "2025-05-12", "close": 0.615, "volume": 277667.0}, {"date": "2025-05-13", "close": 0.55, "volume": 1085159.0}, {"date": "2025-05-14", "close": 0.52, "volume": 257096.0}, {"date": "2025-05-15", "close": 0.525, "volume": 201660.0}, {"date": "2025-05-16", "close": 0.54, "volume": 234283.0}, {"date": "2025-05-19", "close": 0.51, "volume": 346878.0}, {"date": "2025-05-20", "close": 0.5, "volume": 188301.0}, {"date": "2025-05-21", "close": 0.5, "volume": 159140.0}, {"date": "2025-05-22", "close": 0.52, "volume": 254646.0}, {"date": "2025-05-23", "close": 0.505, "volume": 107233.0}, {"date": "2025-05-26", "close": 0.54, "volume": 229818.0}, {"date": "2025-05-27", "close": 0.535, "volume": 231839.0}, {"date": "2025-05-28", "close": 0.52, "volume": 167275.0}, {"date": "2025-05-29", "close": 0.5, "volume": 99450.0}, {"date": "2025-05-30", "close": 0.52, "volume": 46868.0}, {"date": "2025-06-02", "close": 0.5, "volume": 151640.0}, {"date": "2025-06-03", "close": 0.495, "volume": 125163.0}, {"date": "2025-06-04", "close": 0.495, "volume": 124446.0}, {"date": "2025-06-05", "close": 0.5075, "volume": 194622.0}, {"date": "2025-06-06", "close": 0.645, "volume": 1774485.0}, {"date": "2025-06-10", "close": 0.72, "volume": 1722688.0}, {"date": "2025-06-11", "close": 0.71, "volume": 619484.0}, {"date": "2025-06-16", "close": 0.62, "volume": 873552.0}, {"date": "2025-06-17", "close": 0.615, "volume": 222916.0}, {"date": "2025-06-18", "close": 0.62, "volume": 103953.0}, {"date": "2025-06-19", "close": 0.56, "volume": 245500.0}, {"date": "2025-06-20", "close": 0.575, "volume": 211290.0}, {"date": "2025-06-23", "close": 0.535, "volume": 245611.0}, {"date": "2025-06-24", "close": 0.53, "volume": 218266.0}, {"date": "2025-06-25", "close": 0.52, "volume": 152313.0}, {"date": "2025-06-26", "close": 0.52, "volume": 128115.0}, {"date": "2025-06-27", "close": 0.505, "volume": 401859.0}, {"date": "2025-06-30", "close": 0.505, "volume": 396387.0}, {"date": "2025-07-01", "close": 0.565, "volume": 398562.0}, {"date": "2025-07-02", "close": 0.545, "volume": 226944.0}, {"date": "2025-07-03", "close": 0.58, "volume": 100958.0}, {"date": "2025-07-04", "close": 0.585, "volume": 116205.0}, {"date": "2025-07-07", "close": 0.565, "volume": 86805.0}, {"date": "2025-07-08", "close": 0.56, "volume": 109877.0}, {"date": "2025-07-09", "close": 0.555, "volume": 59150.0}, {"date": "2025-07-10", "close": 0.535, "volume": 173828.0}, {"date": "2025-07-11", "close": 0.58, "volume": 888119.0}, {"date": "2025-07-14", "close": 0.6, "volume": 371919.0}, {"date": "2025-07-15", "close": 0.705, "volume": 1477762.0}, {"date": "2025-07-16", "close": 0.715, "volume": 1405585.0}, {"date": "2025-07-17", "close": 0.665, "volume": 483121.0}, {"date": "2025-07-18", "close": 0.69, "volume": 438944.0}, {"date": "2025-07-21", "close": 0.705, "volume": 345296.0}, {"date": "2025-07-22", "close": 0.685, "volume": 382851.0}, {"date": "2025-07-23", "close": 0.72, "volume": 1156595.0}, {"date": "2025-07-28", "close": 0.59, "volume": 3124108.0}, {"date": "2025-07-29", "close": 0.59, "volume": 513760.0}, {"date": "2025-07-30", "close": 0.57, "volume": 660041.0}, {"date": "2025-07-31", "close": 0.545, "volume": 610129.0}, {"date": "2025-08-01", "close": 0.545, "volume": 724813.0}, {"date": "2025-08-04", "close": 0.545, "volume": 732243.0}, {"date": "2025-08-05", "close": 0.56, "volume": 2356462.0}, {"date": "2025-08-06", "close": 0.565, "volume": 616843.0}, {"date": "2025-08-07", "close": 0.57, "volume": 784132.0}, {"date": "2025-08-08", "close": 0.585, "volume": 486955.0}, {"date": "2025-08-11", "close": 0.59, "volume": 1416291.0}, {"date": "2025-08-12", "close": 0.58, "volume": 723182.0}, {"date": "2025-08-13", "close": 0.58, "volume": 636079.0}, {"date": "2025-08-14", "close": 0.565, "volume": 936041.0}, {"date": "2025-08-15", "close": 0.575, "volume": 874743.0}, {"date": "2025-08-18", "close": 0.58, "volume": 857312.0}, {"date": "2025-08-19", "close": 0.575, "volume": 649010.0}, {"date": "2025-08-20", "close": 0.56, "volume": 826900.0}, {"date": "2025-08-21", "close": 0.575, "volume": 349234.0}, {"date": "2025-08-22", "close": 0.57, "volume": 516764.0}, {"date": "2025-08-25", "close": 0.585, "volume": 643036.0}, {"date": "2025-08-26", "close": 0.57, "volume": 552068.0}, {"date": "2025-08-27", "close": 0.58, "volume": 298482.0}, {"date": "2025-08-28", "close": 0.605, "volume": 2380768.0}, {"date": "2025-08-29", "close": 0.59, "volume": 746910.0}, {"date": "2025-09-01", "close": 0.605, "volume": 1191524.0}, {"date": "2025-09-02", "close": 0.6, "volume": 172975.0}, {"date": "2025-09-03", "close": 0.57, "volume": 1072043.0}, {"date": "2025-09-04", "close": 0.555, "volume": 643051.0}, {"date": "2025-09-05", "close": 0.55, "volume": 193711.0}, {"date": "2025-09-08", "close": 0.54, "volume": 498912.0}, {"date": "2025-09-09", "close": 0.54, "volume": 174512.0}, {"date": "2025-09-10", "close": 0.525, "volume": 452302.0}, {"date": "2025-09-11", "close": 0.535, "volume": 332671.0}, {"date": "2025-09-12", "close": 0.53, "volume": 184476.0}, {"date": "2025-09-15", "close": 0.525, "volume": 282659.0}, {"date": "2025-09-16", "close": 0.53, "volume": 120215.0}, {"date": "2025-09-17", "close": 0.57, "volume": 951884.0}, {"date": "2025-09-18", "close": 0.55, "volume": 334989.0}, {"date": "2025-09-19", "close": 0.55, "volume": 206464.0}, {"date": "2025-09-22", "close": 0.57, "volume": 377019.0}, {"date": "2025-09-23", "close": 0.565, "volume": 421102.0}, {"date": "2025-09-24", "close": 0.58, "volume": 336544.0}, {"date": "2025-09-25", "close": 0.545, "volume": 929580.0}, {"date": "2025-09-26", "close": 0.55, "volume": 343356.0}, {"date": "2025-09-29", "close": 0.575, "volume": 1862657.0}, {"date": "2025-09-30", "close": 0.57, "volume": 307880.0}, {"date": "2025-10-01", "close": 0.58, "volume": 317172.0}, {"date": "2025-10-02", "close": 0.58, "volume": 395481.0}, {"date": "2025-10-03", "close": 0.65, "volume": 2072726.0}, {"date": "2025-10-06", "close": 0.765, "volume": 2889120.0}, {"date": "2025-10-07", "close": 0.85, "volume": 2550580.0}, {"date": "2025-10-08", "close": 0.82, "volume": 1546938.0}, {"date": "2025-10-09", "close": 0.875, "volume": 1258992.0}, {"date": "2025-10-10", "close": 0.915, "volume": 1158556.0}, {"date": "2025-10-13", "close": 1.19, "volume": 5617326.0}, {"date": "2025-10-14", "close": 1.995, "volume": 9378721.0}, {"date": "2025-10-15", "close": 1.85, "volume": 8833259.0}, {"date": "2025-10-16", "close": 1.61, "volume": 3871939.0}, {"date": "2025-10-20", "close": 1.39, "volume": 5545235.0}, {"date": "2025-10-21", "close": 1.505, "volume": 5437845.0}, {"date": "2025-10-22", "close": 1.33, "volume": 3354139.0}, {"date": "2025-10-23", "close": 1.185, "volume": 5305559.0}, {"date": "2025-10-24", "close": 1.05, "volume": 4194923.0}, {"date": "2025-10-27", "close": 0.935, "volume": 8952176.0}, {"date": "2025-10-28", "close": 0.86, "volume": 7770204.0}, {"date": "2025-10-29", "close": 0.95, "volume": 5553481.0}, {"date": "2025-10-30", "close": 0.92, "volume": 1420669.0}, {"date": "2025-10-31", "close": 1.01, "volume": 3273764.0}, {"date": "2025-11-03", "close": 0.915, "volume": 2164093.0}, {"date": "2025-11-04", "close": 0.875, "volume": 3108355.0}, {"date": "2025-11-05", "close": 0.76, "volume": 4061041.0}, {"date": "2025-11-06", "close": 0.755, "volume": 2428681.0}, {"date": "2025-11-07", "close": 0.665, "volume": 4865467.0}, {"date": "2025-11-10", "close": 0.73, "volume": 4353471.0}, {"date": "2025-11-11", "close": 0.76, "volume": 3027082.0}, {"date": "2025-11-12", "close": 0.73, "volume": 1653754.0}, {"date": "2025-11-13", "close": 0.7, "volume": 1571947.0}, {"date": "2025-11-14", "close": 0.65, "volume": 3339403.0}, {"date": "2025-11-17", "close": 0.66, "volume": 1738199.0}, {"date": "2025-11-18", "close": 0.625, "volume": 1641005.0}, {"date": "2025-11-19", "close": 0.65, "volume": 2007485.0}, {"date": "2025-11-20", "close": 0.67, "volume": 3395519.0}, {"date": "2025-11-21", "close": 0.61, "volume": 2760154.0}, {"date": "2025-11-24", "close": 0.615, "volume": 1177247.0}, {"date": "2025-11-25", "close": 0.63, "volume": 1664909.0}, {"date": "2025-11-26", "close": 0.625, "volume": 952815.0}, {"date": "2025-11-27", "close": 0.65, "volume": 1287311.0}, {"date": "2025-11-28", "close": 0.665, "volume": 490053.0}, {"date": "2025-12-01", "close": 0.645, "volume": 1266981.0}, {"date": "2025-12-02", "close": 0.63, "volume": 793531.0}, {"date": "2025-12-03", "close": 0.64, "volume": 514510.0}, {"date": "2025-12-04", "close": 0.625, "volume": 816307.0}, {"date": "2025-12-05", "close": 0.645, "volume": 1349975.0}, {"date": "2025-12-08", "close": 0.6, "volume": 2232594.0}, {"date": "2025-12-09", "close": 0.57, "volume": 1742289.0}, {"date": "2025-12-10", "close": 0.58, "volume": 1024913.0}, {"date": "2025-12-11", "close": 0.57, "volume": 1200966.0}, {"date": "2025-12-12", "close": 0.58, "volume": 1076264.0}, {"date": "2025-12-15", "close": 0.575, "volume": 803700.0}, {"date": "2025-12-16", "close": 0.56, "volume": 950829.0}, {"date": "2025-12-17", "close": 0.59, "volume": 925133.0}, {"date": "2025-12-18", "close": 0.595, "volume": 1150187.0}, {"date": "2025-12-19", "close": 0.63, "volume": 1229381.0}, {"date": "2025-12-22", "close": 0.63, "volume": 773001.0}, {"date": "2025-12-23", "close": 0.625, "volume": 620967.0}, {"date": "2025-12-24", "close": 0.665, "volume": 511316.0}, {"date": "2025-12-29", "close": 0.715, "volume": 2287137.0}, {"date": "2025-12-30", "close": 0.69, "volume": 1025761.0}, {"date": "2025-12-31", "close": 0.695, "volume": 802611.0}, {"date": "2026-01-02", "close": 0.705, "volume": 504836.0}, {"date": "2026-01-05", "close": 0.705, "volume": 998849.0}, {"date": "2026-01-06", "close": 0.72, "volume": 997401.0}, {"date": "2026-01-07", "close": 0.775, "volume": 2344544.0}, {"date": "2026-01-08", "close": 0.755, "volume": 1191839.0}, {"date": "2026-01-09", "close": 0.75, "volume": 598748.0}, {"date": "2026-01-12", "close": 0.78, "volume": 2537466.0}, {"date": "2026-01-13", "close": 0.74, "volume": 2412862.0}, {"date": "2026-01-14", "close": 0.75, "volume": 1871509.0}, {"date": "2026-01-15", "close": 0.74, "volume": 2199727.0}, {"date": "2026-01-16", "close": 0.715, "volume": 1190635.0}, {"date": "2026-01-19", "close": 0.755, "volume": 1843791.0}, {"date": "2026-01-20", "close": 0.725, "volume": 790414.0}, {"date": "2026-01-21", "close": 1.59, "volume": 52636858.0}, {"date": "2026-01-22", "close": 1.65, "volume": 14049223.0}, {"date": "2026-01-23", "close": 1.82, "volume": 9847928.0}, {"date": "2026-01-27", "close": 1.7, "volume": 4522796.0}, {"date": "2026-01-28", "close": 1.755, "volume": 2944954.0}, {"date": "2026-01-29", "close": 1.855, "volume": 8082248.0}, {"date": "2026-01-30", "close": 1.715, "volume": 1934325.0}, {"date": "2026-02-02", "close": 1.55, "volume": 3241884.0}, {"date": "2026-02-03", "close": 1.555, "volume": 777659.0}, {"date": "2026-02-04", "close": 1.755, "volume": 2203780.0}, {"date": "2026-02-05", "close": 1.57, "volume": 975107.0}, {"date": "2026-02-06", "close": 1.45, "volume": 1591033.0}, {"date": "2026-02-09", "close": 1.555, "volume": 847429.0}, {"date": "2026-02-10", "close": 1.69, "volume": 1866387.0}, {"date": "2026-02-11", "close": 1.66, "volume": 805009.0}, {"date": "2026-02-12", "close": 1.665, "volume": 1836484.0}, {"date": "2026-02-13", "close": 1.575, "volume": 535260.0}, {"date": "2026-02-16", "close": 1.6, "volume": 482699.0}, {"date": "2026-02-17", "close": 1.55, "volume": 339729.0}, {"date": "2026-02-18", "close": 1.575, "volume": 492919.0}, {"date": "2026-02-19", "close": 1.57, "volume": 541961.0}, {"date": "2026-02-20", "close": 1.585, "volume": 443377.0}, {"date": "2026-02-23", "close": 1.555, "volume": 3299537.0}, {"date": "2026-02-24", "close": 1.62, "volume": 590082.0}, {"date": "2026-02-25", "close": 1.68, "volume": 1582330.0}, {"date": "2026-02-26", "close": 1.655, "volume": 639017.0}, {"date": "2026-02-27", "close": 1.67, "volume": 618281.0}, {"date": "2026-03-02", "close": 1.645, "volume": 417549.0}, {"date": "2026-03-03", "close": 1.675, "volume": 1113082.0}, {"date": "2026-03-04", "close": 1.555, "volume": 1591732.0}, {"date": "2026-03-05", "close": 1.61, "volume": 837353.0}, {"date": "2026-03-06", "close": 1.555, "volume": 1526737.0}, {"date": "2026-03-09", "close": 1.465, "volume": 1095674.0}, {"date": "2026-03-10", "close": 1.48, "volume": 632159.0}, {"date": "2026-03-11", "close": 1.525, "volume": 3617228.0}, {"date": "2026-03-12", "close": 1.495, "volume": 926362.0}, {"date": "2026-03-13", "close": 1.49, "volume": 501262.0}, {"date": "2026-03-16", "close": 1.455, "volume": 580183.0}, {"date": "2026-03-17", "close": 1.465, "volume": 761891.0}, {"date": "2026-03-18", "close": 1.49, "volume": 1131292.0}, {"date": "2026-03-19", "close": 1.44, "volume": 631604.0}, {"date": "2026-03-20", "close": 1.405, "volume": 858996.0}, {"date": "2026-03-23", "close": 1.33, "volume": 380808.0}, {"date": "2026-03-24", "close": 1.405, "volume": 920327.0}, {"date": "2026-03-25", "close": 1.45, "volume": 1214883.0}, {"date": "2026-03-26", "close": 1.465, "volume": 757204.0}, {"date": "2026-03-27", "close": 1.4, "volume": 627789.0}, {"date": "2026-03-30", "close": 1.42, "volume": 158216.0}, {"date": "2026-03-31", "close": 1.38, "volume": 2191303.0}, {"date": "2026-04-01", "close": 1.485, "volume": 2153572.0}, {"date": "2026-04-02", "close": 1.46, "volume": 431117.0}, {"date": "2026-04-07", "close": 1.465, "volume": 341904.0}, {"date": "2026-04-08", "close": 1.48, "volume": 458616.0}, {"date": "2026-04-09", "close": 1.46, "volume": 298492.0}, {"date": "2026-04-10", "close": 1.44, "volume": 164381.0}, {"date": "2026-04-13", "close": 1.445, "volume": 359849.0}, {"date": "2026-04-14", "close": 1.48, "volume": 641711.0}, {"date": "2026-04-15", "close": 1.515, "volume": 517141.0}, {"date": "2026-04-16", "close": 1.6, "volume": 894632.0}, {"date": "2026-04-17", "close": 1.595, "volume": 514884.0}, {"date": "2026-04-20", "close": 1.595, "volume": 364069.0}, {"date": "2026-04-21", "close": 1.6, "volume": 608545.0}, {"date": "2026-04-22", "close": 1.6, "volume": 340917.0}, {"date": "2026-04-23", "close": 1.665, "volume": 1828724.0}, {"date": "2026-04-24", "close": 1.7, "volume": 851413.0}, {"date": "2026-04-27", "close": 1.59, "volume": 458858.0}, {"date": "2026-04-28", "close": 1.62, "volume": 560001.0}, {"date": "2026-04-29", "close": 1.605, "volume": 335205.0}, {"date": "2026-04-30", "close": 1.55, "volume": 311063.0}, {"date": "2026-05-01", "close": 1.67, "volume": 1148321.0}, {"date": "2026-05-04", "close": 1.655, "volume": 569365.0}, {"date": "2026-05-05", "close": 1.7, "volume": 791157.0}, {"date": "2026-05-06", "close": 1.665, "volume": 157760.0}, {"date": "2026-05-07", "close": 1.765, "volume": 1214045.0}, {"date": "2026-05-08", "close": 1.795, "volume": 944477.0}, {"date": "2026-05-11", "close": 1.685, "volume": 4458163.0}, {"date": "2026-05-12", "close": 1.69, "volume": 4486764.0}, {"date": "2026-05-13", "close": 1.66, "volume": 171950.0}, {"date": "2026-05-14", "close": 1.585, "volume": 299137.0}, {"date": "2026-05-15", "close": 1.525, "volume": 353591.0}, {"date": "2026-05-18", "close": 1.455, "volume": 454254.0}, {"date": "2026-05-19", "close": 1.42, "volume": 481812.0}, {"date": "2026-05-20", "close": 1.32, "volume": 693698.0}, {"date": "2026-05-21", "close": 1.36, "volume": 363907.0}, {"date": "2026-05-22", "close": 1.46, "volume": 562939.0}, {"date": "2026-05-25", "close": 1.45, "volume": 296090.0}, {"date": "2026-05-26", "close": 1.44, "volume": 650101.0}, {"date": "2026-05-27", "close": 1.48, "volume": 304833.0}, {"date": "2026-05-28", "close": 1.425, "volume": 279725.0}, {"date": "2026-05-29", "close": 1.45, "volume": 399464.0}, {"date": "2026-06-01", "close": 1.45, "volume": 473799.0}, {"date": "2026-06-02", "close": 1.435, "volume": 374931.0}, {"date": "2026-06-03", "close": 1.54, "volume": 997375.0}, {"date": "2026-06-04", "close": 1.475, "volume": 364845.0}, {"date": "2026-06-05", "close": 1.405, "volume": 401260.0}, {"date": "2026-06-09", "close": 1.28, "volume": 745743.0}, {"date": "2026-06-10", "close": 1.23, "volume": 294627.0}, {"date": "2026-06-11", "close": 1.17, "volume": 541732.0}, {"date": "2026-06-12", "close": 1.27, "volume": 419193.0}, {"date": "2026-06-15", "close": 1.3, "volume": 287038.0}, {"date": "2026-06-16", "close": 1.295, "volume": 200579.0}, {"date": "2026-06-17", "close": 1.295, "volume": 194589.0}, {"date": "2026-06-18", "close": 1.26, "volume": 49207.0}, {"date": "2026-06-19", "close": 1.3, "volume": 1590467.0}, {"date": "2026-06-22", "close": 1.325, "volume": 508144.0}, {"date": "2026-06-23", "close": 1.32, "volume": 574945.0}, {"date": "2026-06-24", "close": 1.285, "volume": 425747.0}, {"date": "2026-06-25", "close": 1.21, "volume": 854417.0}, {"date": "2026-06-26", "close": 1.175, "volume": 462963.0}, {"date": "2026-06-29", "close": 1.23, "volume": 521205.0}, {"date": "2026-06-30", "close": 1.215, "volume": 257153.0}, {"date": "2026-07-01", "close": 1.21, "volume": 209334.0}, {"date": "2026-07-02", "close": 1.195, "volume": 187397.0}, {"date": "2026-07-03", "close": 1.16, "volume": 183105.0}, {"date": "2026-07-06", "close": 1.135, "volume": 206837.0}, {"date": "2026-07-07", "close": 1.145, "volume": 202142.0}, {"date": "2026-07-08", "close": 1.09, "volume": 229300.0}, {"date": "2026-07-09", "close": 1.115, "volume": 413125.0}, {"date": "2026-07-10", "close": 1.135, "volume": 117010.0}, {"date": "2026-07-13", "close": 1.135, "volume": 154702.0}, {"date": "2026-07-14", "close": 1.105, "volume": 187006.0}, {"date": "2026-07-15", "close": 1.135, "volume": 231424.0}, {"date": "2026-07-16", "close": 1.06, "volume": 159627.0}, {"date": "2026-07-17", "close": 1.025, "volume": 188197.0}, {"date": "2026-07-20", "close": 0.985, "volume": 144593.0}, {"date": "2026-07-21", "close": 1.0, "volume": 220411.0}, {"date": "2026-07-22", "close": 1.085, "volume": 227209.0}, {"date": "2026-07-23", "close": 1.055, "volume": 130932.0}, {"date": "2026-07-24", "close": 1.04, "volume": 144393.0}, {"date": "2026-07-27", "close": 1.01, "volume": 233281.0}, {"date": "2026-07-28", "close": 1.025, "volume": 122193.0}, {"date": "2026-07-29", "close": 0.985, "volume": 189173.0}, {"date": "2026-07-30", "close": 0.945, "volume": 156789.0}, {"date": "2026-07-31", "close": 0.995, "volume": 389185.0}, {"date": "2026-08-03", "close": 0.99, "volume": 151069.0}, {"date": "2026-08-04", "close": 1.04, "volume": 514751.0}, {"date": "2026-08-05", "close": 1.1, "volume": 546208.0}, {"date": "2026-08-06", "close": 1.035, "volume": 223806.0}, {"date": "2026-08-07", "close": 1.11, "volume": 238051.0}, {"date": "2026-08-10", "close": 1.215, "volume": 332664.0}, {"date": "2026-08-11", "close": 1.185, "volume": 349486.0}, {"date": "2026-08-12", "close": 1.235, "volume": 320129.0}, {"date": "2026-08-13", "close": 1.2, "volume": 258470.0}, {"date": "2026-08-14", "close": 1.22, "volume": 189373.0}, {"date": "2026-08-17", "close": 1.24, "volume": 232955.0}, {"date": "2026-08-18", "close": 1.215, "volume": 345954.0}, {"date": "2026-08-19", "close": 1.17, "volume": 789573.0}], "refreshing": true}