{"ticker": "AYA", "overview": {"name": "Artrya Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AYA", "has_prices": true, "as_of": "2026-09-18", "last": 3.94, "prev_close": 3.64, "change": 0.2999999999999998, "change_pct": 0.08241758241758236, "session_volume": 14738256.0, "vwap_5": 3.783893755318906, "vwap_20": 3.873182772162335, "vwap_60": 4.420969599215305, "vwap_250": 3.9741121994125144, "high_52w": 6.27, "low_52w": 2.62, "avg_volume_20": 1787105.3, "sessions": 400, "market_cap": {"value": 594898370.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157970", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AYA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157970", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "ASX-03157273", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AYA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157273", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "ASXSH-03153911", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate crosses the line: 5.03% of AYA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153911", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15348}, {"id": "ASX-03156678", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AYA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156678", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15348}, {"id": "ASXSH-03152619", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate surfaces with 5.01% of AYA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152619", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "ASX-03146506", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AYA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146506", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48468}, {"id": "ASX-03145575", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AYA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145575", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49908}, {"id": "ASX-03143063", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AYA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143063", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "ASX-03138281", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AYA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138281", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "ASX-03121384", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "ARTRYA Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AYA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121384", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASXSH-03137269", "src": "ASX", "ticker": "AYA", "cik": "", "company": "Artrya Limited", "company_raw": "Artrya Limited", "who": "Notice of ceasing to be a substantial holder The holder ceased to be a substantial holder on 2/02/2026 2/02/2026 Name", "who_key": "Notice of ceasing to be a substantial holder The holder ceased to be a substantial holder on 2/02/2026 2/02/2026 Name", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Notice of ceasing to be a substantial holder The holder ceased to be a substantial holder on 2/02/2026 2/02/2026 Name is no longer a substantial holder of AYA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137269", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153911-6A1351741", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153214-6A1351406", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152619-6A1351107", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117343-6A1337055", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "B Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": 300000.0, "indirect_shares": 1669192.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Wear Services Pty Ltd <Pegasus A/C> (Bernie Ridgeway is a Director and beneficiary)", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110063-6A1333417", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K HIll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Sokolov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Barrington", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Barrington", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Barrington", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Barrington", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Barrington", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-29", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernie Ridgeway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-07", "source_url": "https://www.marketindex.com.au/asx/aya", "needs_ocr": 0}], "directors": [{"name": "Bernie Ridgeway", "first_seen": "2021-11-26", "last_seen": "2026-07-10", "status": "current", "notices": 11}, {"name": "B Ridgeway", "first_seen": "2023-03-31", "last_seen": "2026-07-10", "status": "current", "notices": 4}, {"name": "John Konstantopoulos", "first_seen": "2021-11-26", "last_seen": "2021-11-26", "status": "past", "notices": 1}, {"name": "John Barrington AM", "first_seen": "2021-11-26", "last_seen": "2021-11-26", "status": "past", "notices": 1}, {"name": "John Barrington", "first_seen": "2022-05-17", "last_seen": "2022-06-30", "status": "past", "notices": 2}, {"name": "J Barrington", "first_seen": "2022-11-21", "last_seen": "2023-03-27", "status": "past", "notices": 3}, {"name": "K Hill", "first_seen": "2023-03-03", "last_seen": "2023-05-12", "status": "past", "notices": 3}, {"name": "K HIll", "first_seen": "2023-12-19", "last_seen": "2023-12-19", "status": "past", "notices": 1}, {"name": "J Sokolov", "first_seen": "2023-12-19", "last_seen": "2023-12-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153911-6A1351741"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153214-6A1351406"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "September Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152754-6A1351204"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152619-6A1351107"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Artrya September Quarter - Report Timing & Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151559-6A1350623"}], "performance": {"ticker": "AYA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-26", "close": 1.525, "volume": 3827270.0}, {"date": "2021-11-29", "close": 1.6, "volume": 796736.0}, {"date": "2021-11-30", "close": 1.55, "volume": 548916.0}, {"date": "2021-12-01", "close": 1.43, "volume": 517250.0}, {"date": "2021-12-02", "close": 1.425, "volume": 317046.0}, {"date": "2021-12-03", "close": 1.38, "volume": 320581.0}, {"date": "2021-12-06", "close": 1.4, "volume": 177428.0}, {"date": "2021-12-07", "close": 1.35, "volume": 539602.0}, {"date": "2021-12-08", "close": 1.35, "volume": 198410.0}, {"date": "2021-12-09", "close": 1.35, "volume": 103812.0}, {"date": "2021-12-10", "close": 1.33, "volume": 136343.0}, {"date": "2021-12-13", "close": 1.28, "volume": 59751.0}, {"date": "2021-12-14", "close": 1.3, "volume": 82158.0}, {"date": "2021-12-15", "close": 1.25, "volume": 39562.0}, {"date": "2021-12-16", "close": 1.28, "volume": 21300.0}, {"date": "2021-12-17", "close": 1.25, "volume": 96159.0}, {"date": "2021-12-20", "close": 1.115, "volume": 106413.0}, {"date": "2021-12-21", "close": 1.1, "volume": 64568.0}, {"date": "2021-12-22", "close": 1.215, "volume": 35911.0}, {"date": "2021-12-23", "close": 1.23, "volume": 17081.0}, {"date": "2021-12-24", "close": 1.29, "volume": 11766.0}, {"date": "2021-12-29", "close": 1.305, "volume": 38975.0}, {"date": "2021-12-30", "close": 1.31, "volume": 24222.0}, {"date": "2021-12-31", "close": 1.305, "volume": 47788.0}, {"date": "2022-01-04", "close": 1.315, "volume": 43147.0}, {"date": "2022-01-05", "close": 1.31, "volume": 13971.0}, {"date": "2022-01-06", "close": 1.31, "volume": 20996.0}, {"date": "2022-01-07", "close": 1.28, "volume": 28789.0}, {"date": "2022-01-10", "close": 1.25, "volume": 45564.0}, {"date": "2022-01-11", "close": 1.285, "volume": 21618.0}, {"date": "2022-01-12", "close": 1.3, "volume": 29507.0}, {"date": "2022-01-13", "close": 1.3, "volume": 22465.0}, {"date": "2022-01-14", "close": 1.31, "volume": 65551.0}, {"date": "2022-01-17", "close": 1.25, "volume": 88192.0}, {"date": "2022-01-18", "close": 1.35, "volume": 20948.0}, {"date": "2022-01-19", "close": 1.25, "volume": 85709.0}, {"date": "2022-01-20", "close": 1.25, "volume": 41269.0}, {"date": "2022-01-21", "close": 1.15, "volume": 72437.0}, {"date": "2022-01-24", "close": 1.18, "volume": 29509.0}, {"date": "2022-01-25", "close": 1.1, "volume": 102414.0}, {"date": "2022-01-27", "close": 1.09, "volume": 44697.0}, {"date": "2022-01-28", "close": 1.15, "volume": 6972.0}, {"date": "2022-01-31", "close": 1.145, "volume": 67088.0}, {"date": "2022-02-01", "close": 1.2, "volume": 79819.0}, {"date": "2022-02-02", "close": 1.18, "volume": 21537.0}, {"date": "2022-02-03", "close": 1.15, "volume": 26902.0}, {"date": "2022-02-04", "close": 1.1775, "volume": 22407.0}, {"date": "2022-02-07", "close": 1.16, "volume": 21379.0}, {"date": "2022-02-08", "close": 1.15, "volume": 73093.0}, {"date": "2022-02-09", "close": 1.115, "volume": 32546.0}, {"date": "2022-02-10", "close": 1.11, "volume": 206746.0}, {"date": "2022-02-11", "close": 1.07, "volume": 138428.0}, {"date": "2022-02-14", "close": 0.995, "volume": 121991.0}, {"date": "2022-02-15", "close": 1.01, "volume": 122394.0}, {"date": "2022-02-16", "close": 1.015, "volume": 160434.0}, {"date": "2022-02-17", "close": 1.05, "volume": 2081.0}, {"date": "2022-02-18", "close": 1.05, "volume": 40926.0}, {"date": "2022-02-21", "close": 1.01, "volume": 59866.0}, {"date": "2022-02-22", "close": 1.05, "volume": 39198.0}, {"date": "2022-02-23", "close": 1.145, "volume": 46859.0}, {"date": "2022-02-24", "close": 1.09, "volume": 28047.0}, {"date": "2022-02-25", "close": 1.14, "volume": 50759.0}, {"date": "2022-02-28", "close": 1.12, "volume": 87301.0}, {"date": "2022-03-01", "close": 1.11, "volume": 56444.0}, {"date": "2022-03-02", "close": 1.11, "volume": 16463.0}, {"date": "2022-03-03", "close": 1.12, "volume": 286.0}, {"date": "2022-03-04", "close": 1.155, "volume": 10848.0}, {"date": "2022-03-07", "close": 1.12, "volume": 28236.0}, {"date": "2022-03-08", "close": 1.1075, "volume": 7834.0}, {"date": "2022-03-09", "close": 1.15, "volume": 6005.0}, {"date": "2022-03-10", "close": 1.22, "volume": 45410.0}, {"date": "2022-03-11", "close": 1.18, "volume": 90118.0}, {"date": "2022-03-14", "close": 1.175, "volume": 28472.0}, {"date": "2022-03-15", "close": 1.105, "volume": 21562.0}, {"date": "2022-03-16", "close": 1.1475, "volume": 100.0}, {"date": "2022-03-17", "close": 1.105, "volume": 42008.0}, {"date": "2022-03-21", "close": 1.005, "volume": 22093.0}, {"date": "2022-03-22", "close": 1.03, "volume": 26244.0}, {"date": "2022-03-23", "close": 1.03, "volume": 1921.0}, {"date": "2022-03-24", "close": 1.07, "volume": 11799.0}, {"date": "2022-03-25", "close": 1.105, "volume": 2023.0}, {"date": "2022-03-28", "close": 1.05, "volume": 19305.0}, {"date": "2022-03-29", "close": 1.08, "volume": 33823.0}, {"date": "2022-03-30", "close": 1.06, "volume": 42322.0}, {"date": "2022-03-31", "close": 1.07, "volume": 10136.0}, {"date": "2022-04-01", "close": 1.07, "volume": 23533.0}, {"date": "2022-04-04", "close": 1.05, "volume": 22126.0}, {"date": "2022-04-05", "close": 1.135, "volume": 21431.0}, {"date": "2022-04-06", "close": 1.09, "volume": 24656.0}, {"date": "2022-04-07", "close": 1.1, "volume": 22801.0}, {"date": "2022-04-08", "close": 1.05, "volume": 36376.0}, {"date": "2022-04-11", "close": 1.05, "volume": 3273.0}, {"date": "2022-04-12", "close": 1.05, "volume": 10928.0}, {"date": "2022-04-13", "close": 1.08, "volume": 15736.0}, {"date": "2022-04-14", "close": 1.05, "volume": 9180.0}, {"date": "2022-04-19", "close": 1.18, "volume": 70689.0}, {"date": "2022-04-20", "close": 1.05, "volume": 11000.0}, {"date": "2022-04-21", "close": 1.05, "volume": 42005.0}, {"date": "2022-04-22", "close": 1.05, "volume": 3008.0}, {"date": "2022-04-26", "close": 0.96, "volume": 147068.0}, {"date": "2022-04-27", "close": 0.9, "volume": 65637.0}, {"date": "2022-04-28", "close": 0.875, "volume": 36532.0}, {"date": "2022-04-29", "close": 0.86, "volume": 52311.0}, {"date": "2022-05-02", "close": 0.8, "volume": 22736.0}, {"date": "2022-05-03", "close": 0.8, "volume": 18256.0}, {"date": "2022-05-04", "close": 0.7, "volume": 33180.0}, {"date": "2022-05-05", "close": 0.725, "volume": 31038.0}, {"date": "2022-05-06", "close": 0.7, "volume": 30787.0}, {"date": "2022-05-09", "close": 0.7, "volume": 111291.0}, {"date": "2022-05-10", "close": 0.9, "volume": 199806.0}, {"date": "2022-05-11", "close": 0.95, "volume": 113768.0}, {"date": "2022-05-12", "close": 0.9, "volume": 102458.0}, {"date": "2022-05-13", "close": 1.03, "volume": 35783.0}, {"date": "2022-05-16", "close": 0.98, "volume": 43762.0}, {"date": "2022-05-17", "close": 0.81, "volume": 85620.0}, {"date": "2022-05-18", "close": 0.81, "volume": 37864.0}, {"date": "2022-05-19", "close": 0.82, "volume": 26907.0}, {"date": "2022-05-20", "close": 0.82, "volume": 30897.0}, {"date": "2022-05-23", "close": 0.955, "volume": 23743.0}, {"date": "2022-05-24", "close": 0.85, "volume": 28670.0}, {"date": "2022-05-25", "close": 0.8, "volume": 7135.0}, {"date": "2022-05-26", "close": 0.82, "volume": 19249.0}, {"date": "2022-05-27", "close": 0.8, "volume": 4018.0}, {"date": "2022-05-30", "close": 0.8, "volume": 62389.0}, {"date": "2022-06-01", "close": 0.87, "volume": 4129.0}, {"date": "2022-06-02", "close": 0.87, "volume": 5203.0}, {"date": "2022-06-03", "close": 0.855, "volume": 13431.0}, {"date": "2022-06-06", "close": 0.85, "volume": 2222.0}, {"date": "2022-06-07", "close": 0.84, "volume": 9492.0}, {"date": "2022-06-08", "close": 0.765, "volume": 37232.0}, {"date": "2022-06-09", "close": 0.77, "volume": 60788.0}, {"date": "2022-06-10", "close": 0.77, "volume": 19160.0}, {"date": "2022-06-14", "close": 0.72, "volume": 38065.0}, {"date": "2022-06-15", "close": 0.715, "volume": 64323.0}, {"date": "2022-06-16", "close": 0.56, "volume": 242869.0}, {"date": "2022-06-17", "close": 0.46, "volume": 1080312.0}, {"date": "2022-06-20", "close": 0.485, "volume": 289361.0}, {"date": "2022-06-21", "close": 0.545, "volume": 91895.0}, {"date": "2022-06-22", "close": 0.5, "volume": 37444.0}, {"date": "2022-06-23", "close": 0.55, "volume": 44167.0}, {"date": "2022-06-24", "close": 0.595, "volume": 24873.0}, {"date": "2022-06-27", "close": 0.66, "volume": 38487.0}, {"date": "2022-06-28", "close": 0.67, "volume": 219735.0}, {"date": "2022-06-29", "close": 0.65, "volume": 33082.0}, {"date": "2022-06-30", "close": 0.65, "volume": 11602.0}, {"date": "2022-07-01", "close": 0.7, "volume": 4046.0}, {"date": "2022-07-04", "close": 0.7, "volume": 21043.0}, {"date": "2022-07-05", "close": 0.67, "volume": 158424.0}, {"date": "2022-07-06", "close": 0.665, "volume": 2288.0}, {"date": "2022-07-07", "close": 0.67, "volume": 1.0}, {"date": "2022-07-08", "close": 0.85, "volume": 52883.0}, {"date": "2022-07-11", "close": 0.855, "volume": 20088.0}, {"date": "2022-07-12", "close": 0.85, "volume": 27099.0}, {"date": "2022-07-13", "close": 0.8825, "volume": 574.0}, {"date": "2022-07-14", "close": 0.86, "volume": 22019.0}, {"date": "2022-07-15", "close": 0.76, "volume": 29794.0}, {"date": "2022-07-18", "close": 0.82, "volume": 192.0}, {"date": "2022-07-19", "close": 0.82, "volume": 910.0}, {"date": "2022-07-21", "close": 0.79, "volume": 31495.0}, {"date": "2022-07-22", "close": 0.72, "volume": 10086.0}, {"date": "2022-07-26", "close": 0.81, "volume": 3620.0}, {"date": "2022-07-27", "close": 0.69, "volume": 33095.0}, {"date": "2022-07-28", "close": 0.71, "volume": 1890.0}, {"date": "2022-08-01", "close": 0.69, "volume": 33415.0}, {"date": "2022-08-02", "close": 0.67, "volume": 19809.0}, {"date": "2022-08-03", "close": 0.68, "volume": 1.0}, {"date": "2022-08-04", "close": 0.68, "volume": 1834.0}, {"date": "2022-08-05", "close": 0.67, "volume": 11491.0}, {"date": "2022-08-08", "close": 0.67, "volume": 7953.0}, {"date": "2022-08-09", "close": 0.67, "volume": 15563.0}, {"date": "2022-08-11", "close": 0.62, "volume": 51088.0}, {"date": "2022-08-12", "close": 0.65, "volume": 26138.0}, {"date": "2022-08-15", "close": 0.75, "volume": 83049.0}, {"date": "2022-08-16", "close": 0.76, "volume": 56189.0}, {"date": "2022-08-17", "close": 0.79, "volume": 17431.0}, {"date": "2022-08-18", "close": 0.78, "volume": 5290.0}, {"date": "2022-08-19", "close": 0.815, "volume": 51389.0}, {"date": "2022-08-22", "close": 0.78, "volume": 13447.0}, {"date": "2022-08-23", "close": 0.8, "volume": 7556.0}, {"date": "2022-08-24", "close": 0.77, "volume": 10561.0}, {"date": "2022-08-25", "close": 0.85, "volume": 44921.0}, {"date": "2022-08-26", "close": 0.765, "volume": 46633.0}, {"date": "2022-08-29", "close": 0.82, "volume": 18387.0}, {"date": "2022-08-30", "close": 0.8, "volume": 2877.0}, {"date": "2022-08-31", "close": 0.785, "volume": 3821.0}, {"date": "2022-09-01", "close": 0.67, "volume": 11483.0}, {"date": "2022-09-02", "close": 0.69, "volume": 19027.0}, {"date": "2022-09-06", "close": 0.66, "volume": 2999.0}, {"date": "2022-09-07", "close": 0.65, "volume": 49625.0}, {"date": "2022-09-08", "close": 0.575, "volume": 124244.0}, {"date": "2022-09-09", "close": 0.56, "volume": 4845.0}, {"date": "2022-09-12", "close": 0.65, "volume": 61777.0}, {"date": "2022-09-13", "close": 0.585, "volume": 29568.0}, {"date": "2022-09-14", "close": 0.6, "volume": 18860.0}, {"date": "2022-09-16", "close": 0.6, "volume": 3583.0}, {"date": "2022-09-19", "close": 0.61, "volume": 6201.0}, {"date": "2022-09-20", "close": 0.65, "volume": 9942.0}, {"date": "2022-09-26", "close": 0.6, "volume": 23330.0}, {"date": "2022-09-28", "close": 0.64, "volume": 2365.0}, {"date": "2022-09-29", "close": 0.64, "volume": 1592.0}, {"date": "2022-10-03", "close": 0.64, "volume": 7595.0}, {"date": "2022-10-04", "close": 0.57, "volume": 32451.0}, {"date": "2022-10-06", "close": 0.61, "volume": 7945.0}, {"date": "2022-10-07", "close": 0.61, "volume": 5581.0}, {"date": "2022-10-11", "close": 0.68, "volume": 12101.0}, {"date": "2022-10-12", "close": 0.655, "volume": 5192.0}, {"date": "2022-10-13", "close": 0.66, "volume": 2883.0}, {"date": "2022-10-14", "close": 0.67, "volume": 6105.0}, {"date": "2022-10-19", "close": 0.73, "volume": 16603.0}, {"date": "2022-10-20", "close": 0.73, "volume": 27134.0}, {"date": "2022-10-21", "close": 0.745, "volume": 27819.0}, {"date": "2022-10-24", "close": 0.745, "volume": 3014.0}, {"date": "2022-10-25", "close": 0.73, "volume": 11448.0}, {"date": "2022-10-26", "close": 0.7, "volume": 7159.0}, {"date": "2022-10-27", "close": 0.71, "volume": 44105.0}, {"date": "2022-10-28", "close": 0.74, "volume": 12662.0}, {"date": "2022-10-31", "close": 0.735, "volume": 20930.0}, {"date": "2022-11-01", "close": 0.67, "volume": 16379.0}, {"date": "2022-11-02", "close": 0.68, "volume": 500.0}, {"date": "2022-11-04", "close": 0.66, "volume": 10870.0}, {"date": "2022-11-07", "close": 0.64, "volume": 69916.0}, {"date": "2022-11-08", "close": 0.68, "volume": 52401.0}, {"date": "2022-11-09", "close": 0.74, "volume": 45790.0}, {"date": "2022-11-10", "close": 0.68, "volume": 70000.0}, {"date": "2022-11-11", "close": 0.685, "volume": 98057.0}, {"date": "2022-11-14", "close": 0.69, "volume": 55797.0}, {"date": "2022-11-15", "close": 0.63, "volume": 39433.0}, {"date": "2022-11-16", "close": 0.63, "volume": 14943.0}, {"date": "2022-11-17", "close": 0.61, "volume": 57160.0}, {"date": "2022-11-18", "close": 0.58, "volume": 16618.0}, {"date": "2022-11-21", "close": 0.49, "volume": 34656.0}, {"date": "2022-11-22", "close": 0.56, "volume": 32222.0}, {"date": "2022-11-23", "close": 0.57, "volume": 9316.0}, {"date": "2022-11-24", "close": 0.52, "volume": 50876.0}, {"date": "2022-11-25", "close": 0.53, "volume": 1333.0}, {"date": "2022-11-28", "close": 0.5, "volume": 84178.0}, {"date": "2022-11-29", "close": 0.495, "volume": 31311.0}, {"date": "2022-11-30", "close": 0.51, "volume": 5.0}, {"date": "2022-12-01", "close": 0.55, "volume": 12556.0}, {"date": "2022-12-02", "close": 0.56, "volume": 4933.0}, {"date": "2022-12-05", "close": 0.51, "volume": 99238.0}, {"date": "2022-12-06", "close": 0.495, "volume": 9999.0}, {"date": "2022-12-07", "close": 0.45, "volume": 74932.0}, {"date": "2022-12-08", "close": 0.445, "volume": 243178.0}, {"date": "2022-12-09", "close": 0.44, "volume": 27514.0}, {"date": "2022-12-12", "close": 0.4, "volume": 183928.0}, {"date": "2022-12-14", "close": 0.355, "volume": 32364.0}, {"date": "2022-12-15", "close": 0.375, "volume": 31563.0}, {"date": "2022-12-16", "close": 0.41, "volume": 90301.0}, {"date": "2022-12-19", "close": 0.39, "volume": 3.0}, {"date": "2022-12-20", "close": 0.39, "volume": 6430.0}, {"date": "2022-12-21", "close": 0.375, "volume": 26272.0}, {"date": "2022-12-22", "close": 0.355, "volume": 105970.0}, {"date": "2022-12-23", "close": 0.335, "volume": 84295.0}, {"date": "2022-12-28", "close": 0.35, "volume": 1098.0}, {"date": "2022-12-29", "close": 0.35, "volume": 15596.0}, {"date": "2022-12-30", "close": 0.4, "volume": 23073.0}, {"date": "2023-01-03", "close": 0.445, "volume": 9248.0}, {"date": "2023-01-04", "close": 0.43, "volume": 12.0}, {"date": "2023-01-10", "close": 0.39, "volume": 5919.0}, {"date": "2023-01-11", "close": 0.355, "volume": 55236.0}, {"date": "2023-01-12", "close": 0.355, "volume": 1265.0}, {"date": "2023-01-16", "close": 0.345, "volume": 34409.0}, {"date": "2023-01-17", "close": 0.36, "volume": 19035.0}, {"date": "2023-01-18", "close": 0.42, "volume": 31165.0}, {"date": "2023-01-19", "close": 0.38, "volume": 73832.0}, {"date": "2023-01-20", "close": 0.49, "volume": 30348.0}, {"date": "2023-01-23", "close": 0.445, "volume": 4239.0}, {"date": "2023-01-24", "close": 0.485, "volume": 1263.0}, {"date": "2023-01-27", "close": 0.45, "volume": 15200.0}, {"date": "2023-01-30", "close": 0.45, "volume": 46226.0}, {"date": "2023-02-01", "close": 0.45, "volume": 31882.0}, {"date": "2023-02-02", "close": 0.435, "volume": 41372.0}, {"date": "2023-02-03", "close": 0.48, "volume": 12961.0}, {"date": "2023-02-06", "close": 0.56, "volume": 14288.0}, {"date": "2023-02-07", "close": 0.56, "volume": 2336.0}, {"date": "2023-02-08", "close": 0.45, "volume": 6857.0}, {"date": "2023-02-09", "close": 0.44, "volume": 18485.0}, {"date": "2023-02-10", "close": 0.435, "volume": 3796.0}, {"date": "2023-02-13", "close": 0.44, "volume": 3000.0}, {"date": "2023-02-14", "close": 0.39, "volume": 28107.0}, {"date": "2023-02-15", "close": 0.395, "volume": 6970.0}, {"date": "2023-02-16", "close": 0.4, "volume": 294684.0}, {"date": "2023-02-17", "close": 0.35, "volume": 134449.0}, {"date": "2023-02-20", "close": 0.345, "volume": 27015.0}, {"date": "2023-02-21", "close": 0.325, "volume": 45015.0}, {"date": "2023-02-22", "close": 0.32, "volume": 38532.0}, {"date": "2023-02-23", "close": 0.33, "volume": 42362.0}, {"date": "2023-02-24", "close": 0.35, "volume": 3616.0}, {"date": "2023-02-27", "close": 0.35, "volume": 58487.0}, {"date": "2023-02-28", "close": 0.35, "volume": 133429.0}, {"date": "2023-03-01", "close": 0.34, "volume": 24081.0}, {"date": "2023-03-02", "close": 0.335, "volume": 37785.0}, {"date": "2023-03-03", "close": 0.335, "volume": 7023.0}, {"date": "2023-03-06", "close": 0.33, "volume": 32975.0}, {"date": "2023-03-07", "close": 0.33, "volume": 867.0}, {"date": "2023-03-09", "close": 0.33, "volume": 7934.0}, {"date": "2023-03-10", "close": 0.3, "volume": 79242.0}, {"date": "2023-03-13", "close": 0.295, "volume": 19792.0}, {"date": "2023-03-14", "close": 0.29, "volume": 4496.0}, {"date": "2023-03-15", "close": 0.275, "volume": 13504.0}, {"date": "2023-03-16", "close": 0.255, "volume": 19493.0}, {"date": "2023-03-17", "close": 0.28, "volume": 69928.0}, {"date": "2023-03-21", "close": 0.26, "volume": 27386.0}, {"date": "2023-03-22", "close": 0.23, "volume": 751474.0}, {"date": "2023-03-23", "close": 0.23, "volume": 87470.0}, {"date": "2023-03-24", "close": 0.24, "volume": 83670.0}, {"date": "2023-03-27", "close": 0.28, "volume": 42701.0}, {"date": "2023-03-28", "close": 0.265, "volume": 302320.0}, {"date": "2023-03-29", "close": 0.3, "volume": 100818.0}, {"date": "2023-03-30", "close": 0.325, "volume": 25871.0}, {"date": "2023-03-31", "close": 0.3325, "volume": 249682.0}, {"date": "2023-04-03", "close": 0.3, "volume": 24500.0}, {"date": "2023-04-04", "close": 0.31, "volume": 138362.0}, {"date": "2023-04-05", "close": 0.285, "volume": 93035.0}, {"date": "2023-04-06", "close": 0.285, "volume": 3780.0}, {"date": "2023-04-11", "close": 0.28, "volume": 23254.0}, {"date": "2023-04-12", "close": 0.245, "volume": 106599.0}, {"date": "2023-04-13", "close": 0.25, "volume": 142471.0}, {"date": "2023-04-14", "close": 0.26, "volume": 77871.0}, {"date": "2023-04-17", "close": 0.23, "volume": 88496.0}, {"date": "2023-04-18", "close": 0.225, "volume": 208686.0}, {"date": "2023-04-19", "close": 0.225, "volume": 127248.0}, {"date": "2023-04-20", "close": 0.23, "volume": 303637.0}, {"date": "2023-04-21", "close": 0.23, "volume": 6644.0}, {"date": "2023-04-24", "close": 0.245, "volume": 607993.0}, {"date": "2023-04-26", "close": 0.265, "volume": 57412.0}, {"date": "2023-04-27", "close": 0.27, "volume": 103985.0}, {"date": "2023-04-28", "close": 0.27, "volume": 128737.0}, {"date": "2023-05-01", "close": 0.25, "volume": 35879.0}, {"date": "2023-05-03", "close": 0.27, "volume": 194536.0}, {"date": "2023-05-08", "close": 0.26, "volume": 135500.0}, {"date": "2023-05-09", "close": 0.26, "volume": 51543.0}, {"date": "2023-05-10", "close": 0.255, "volume": 45195.0}, {"date": "2023-05-11", "close": 0.255, "volume": 7728.0}, {"date": "2023-05-12", "close": 0.25, "volume": 183777.0}, {"date": "2023-05-15", "close": 0.25, "volume": 5638.0}, {"date": "2023-05-16", "close": 0.24, "volume": 238028.0}, {"date": "2023-05-17", "close": 0.22, "volume": 55834.0}, {"date": "2023-05-18", "close": 0.23, "volume": 8549.0}, {"date": "2023-05-19", "close": 0.225, "volume": 15625.0}, {"date": "2023-05-22", "close": 0.24, "volume": 171800.0}, {"date": "2023-05-23", "close": 0.225, "volume": 32624.0}, {"date": "2023-05-24", "close": 0.225, "volume": 75940.0}, {"date": "2023-05-25", "close": 0.22, "volume": 118109.0}, {"date": "2023-05-26", "close": 0.22, "volume": 97838.0}, {"date": "2023-05-29", "close": 0.225, "volume": 378367.0}, {"date": "2023-05-30", "close": 0.215, "volume": 8108.0}, {"date": "2023-06-01", "close": 0.21, "volume": 13526.0}, {"date": "2023-06-02", "close": 0.22, "volume": 3823.0}, {"date": "2023-06-05", "close": 0.22, "volume": 24999.0}, {"date": "2023-06-06", "close": 0.21, "volume": 43966.0}, {"date": "2023-06-07", "close": 0.21, "volume": 3205.0}, {"date": "2023-06-08", "close": 0.205, "volume": 67783.0}, {"date": "2023-06-09", "close": 0.205, "volume": 5061.0}, {"date": "2023-06-13", "close": 0.215, "volume": 132020.0}, {"date": "2023-06-14", "close": 0.22, "volume": 108382.0}, {"date": "2023-06-15", "close": 0.215, "volume": 137195.0}, {"date": "2023-06-16", "close": 0.21, "volume": 9666.0}, {"date": "2023-06-19", "close": 0.21, "volume": 14023.0}, {"date": "2023-06-20", "close": 0.2, "volume": 62872.0}, {"date": "2023-06-21", "close": 0.2, "volume": 16394.0}, {"date": "2023-06-22", "close": 0.19, "volume": 194084.0}, {"date": "2023-06-23", "close": 0.19, "volume": 36979.0}, {"date": "2023-06-26", "close": 0.19, "volume": 73136.0}, {"date": "2023-06-27", "close": 0.19, "volume": 142701.0}, {"date": "2023-06-28", "close": 0.19, "volume": 20456.0}, {"date": "2023-06-29", "close": 0.22, "volume": 45629.0}, {"date": "2023-07-03", "close": 0.23, "volume": 5500.0}, {"date": "2023-07-04", "close": 0.215, "volume": 56.0}, {"date": "2023-07-05", "close": 0.23, "volume": 25405.0}, {"date": "2023-07-06", "close": 0.235, "volume": 2500.0}, {"date": "2023-07-07", "close": 0.24, "volume": 3105.0}, {"date": "2023-07-11", "close": 0.235, "volume": 10103.0}, {"date": "2023-07-12", "close": 0.23, "volume": 28700.0}, {"date": "2023-07-13", "close": 0.23, "volume": 16931.0}, {"date": "2023-07-14", "close": 0.23, "volume": 640.0}, {"date": "2023-07-18", "close": 0.23, "volume": 37721.0}, {"date": "2023-07-20", "close": 0.24, "volume": 39727.0}, {"date": "2023-07-21", "close": 0.23, "volume": 16818.0}, {"date": "2023-07-24", "close": 0.23, "volume": 59480.0}, {"date": "2023-07-25", "close": 0.23, "volume": 1880.0}, {"date": "2023-07-26", "close": 0.23, "volume": 850.0}, {"date": "2023-07-27", "close": 0.25, "volume": 59165.0}, {"date": "2023-07-28", "close": 0.25, "volume": 18659.0}, {"date": "2023-07-31", "close": 0.255, "volume": 45000.0}, {"date": "2023-08-01", "close": 0.27, "volume": 10635.0}, {"date": "2023-08-02", "close": 0.27, "volume": 83636.0}, {"date": "2023-08-07", "close": 0.27, "volume": 14494.0}, {"date": "2023-08-08", "close": 0.335, "volume": 155542.0}, {"date": "2023-08-09", "close": 0.335, "volume": 145998.0}, {"date": "2023-08-10", "close": 0.32, "volume": 10346.0}, {"date": "2023-08-11", "close": 0.355, "volume": 146671.0}, {"date": "2023-08-14", "close": 0.35, "volume": 34854.0}, {"date": "2023-08-15", "close": 0.34, "volume": 7000.0}, {"date": "2023-08-16", "close": 0.355, "volume": 19064.0}, {"date": "2023-08-17", "close": 0.35, "volume": 24497.0}, {"date": "2023-08-18", "close": 0.35, "volume": 50362.0}, {"date": "2023-08-21", "close": 0.35, "volume": 548.0}, {"date": "2023-08-22", "close": 0.35, "volume": 2000.0}, {"date": "2023-08-23", "close": 0.36, "volume": 57581.0}, {"date": "2023-08-30", "close": 0.33, "volume": 20650.0}, {"date": "2023-08-31", "close": 0.33, "volume": 73537.0}, {"date": "2023-09-04", "close": 0.315, "volume": 3962.0}, {"date": "2023-09-05", "close": 0.3, "volume": 9776.0}, {"date": "2023-09-06", "close": 0.29, "volume": 90268.0}, {"date": "2023-09-07", "close": 0.29, "volume": 27567.0}, {"date": "2023-09-11", "close": 0.27, "volume": 5531.0}, {"date": "2023-09-12", "close": 0.26, "volume": 97029.0}, {"date": "2023-09-18", "close": 0.23, "volume": 6279.0}, {"date": "2023-09-19", "close": 0.235, "volume": 5446.0}, {"date": "2023-09-20", "close": 0.235, "volume": 22000.0}, {"date": "2023-09-21", "close": 0.26, "volume": 21410.0}, {"date": "2023-09-22", "close": 0.23, "volume": 15000.0}, {"date": "2023-09-25", "close": 0.23, "volume": 4000.0}, {"date": "2023-09-26", "close": 0.23, "volume": 62899.0}, {"date": "2023-09-27", "close": 0.21, "volume": 3000.0}, {"date": "2023-09-28", "close": 0.21, "volume": 31079.0}, {"date": "2023-10-02", "close": 0.23, "volume": 132532.0}, {"date": "2023-10-03", "close": 0.205, "volume": 40941.0}, {"date": "2023-10-04", "close": 0.205, "volume": 5053.0}, {"date": "2023-10-06", "close": 0.205, "volume": 6701.0}, {"date": "2023-10-09", "close": 0.22, "volume": 16451.0}, {"date": "2023-10-10", "close": 0.23, "volume": 9302.0}, {"date": "2023-10-11", "close": 0.21, "volume": 40000.0}, {"date": "2023-10-12", "close": 0.205, "volume": 36199.0}, {"date": "2023-10-13", "close": 0.235, "volume": 260053.0}, {"date": "2023-10-16", "close": 0.23, "volume": 49471.0}, {"date": "2023-10-17", "close": 0.23, "volume": 28025.0}, {"date": "2023-10-18", "close": 0.23, "volume": 1400.0}, {"date": "2023-10-19", "close": 0.225, "volume": 41545.0}, {"date": "2023-10-20", "close": 0.19, "volume": 189349.0}, {"date": "2023-10-23", "close": 0.21, "volume": 100024.0}, {"date": "2023-10-24", "close": 0.19, "volume": 6500.0}, {"date": "2023-10-25", "close": 0.195, "volume": 45239.0}, {"date": "2023-10-26", "close": 0.195, "volume": 966.0}, {"date": "2023-10-27", "close": 0.2, "volume": 11314.0}, {"date": "2023-10-30", "close": 0.22, "volume": 36744.0}, {"date": "2023-11-01", "close": 0.215, "volume": 30969.0}, {"date": "2023-11-02", "close": 0.22, "volume": 1000.0}, {"date": "2023-11-03", "close": 0.2, "volume": 105710.0}, {"date": "2023-11-09", "close": 0.19, "volume": 238530.0}, {"date": "2023-11-10", "close": 0.235, "volume": 1914.0}, {"date": "2023-11-14", "close": 0.205, "volume": 300.0}, {"date": "2023-11-17", "close": 0.21, "volume": 33543.0}, {"date": "2023-11-20", "close": 0.2, "volume": 522431.0}, {"date": "2023-11-21", "close": 0.205, "volume": 183513.0}, {"date": "2023-11-22", "close": 0.19, "volume": 111958.0}, {"date": "2023-11-23", "close": 0.195, "volume": 84438.0}, {"date": "2023-11-24", "close": 0.18, "volume": 141276.0}, {"date": "2023-11-27", "close": 0.18, "volume": 79538.0}, {"date": "2023-11-28", "close": 0.18, "volume": 50135.0}, {"date": "2023-12-01", "close": 0.2, "volume": 80000.0}, {"date": "2023-12-04", "close": 0.18, "volume": 22430.0}, {"date": "2023-12-05", "close": 0.175, "volume": 50000.0}, {"date": "2023-12-08", "close": 0.2, "volume": 126216.0}, {"date": "2023-12-12", "close": 0.17, "volume": 340529.0}, {"date": "2023-12-13", "close": 0.185, "volume": 48201.0}, {"date": "2023-12-14", "close": 0.185, "volume": 3000.0}, {"date": "2023-12-15", "close": 0.21, "volume": 197841.0}, {"date": "2023-12-18", "close": 0.2, "volume": 51138.0}, {"date": "2023-12-19", "close": 0.18, "volume": 223841.0}, {"date": "2023-12-20", "close": 0.2, "volume": 344282.0}, {"date": "2023-12-21", "close": 0.2, "volume": 342706.0}, {"date": "2023-12-22", "close": 0.21, "volume": 168839.0}, {"date": "2023-12-27", "close": 0.2, "volume": 4686.0}, {"date": "2023-12-28", "close": 0.21, "volume": 119152.0}, {"date": "2023-12-29", "close": 0.24, "volume": 200082.0}, {"date": "2024-01-02", "close": 0.25, "volume": 250302.0}, {"date": "2024-01-03", "close": 0.23, "volume": 77424.0}, {"date": "2024-01-04", "close": 0.21, "volume": 65449.0}, {"date": "2024-01-08", "close": 0.22, "volume": 9150.0}, {"date": "2024-01-09", "close": 0.24, "volume": 13992.0}, {"date": "2024-01-11", "close": 0.24, "volume": 18125.0}, {"date": "2024-01-12", "close": 0.24, "volume": 51250.0}, {"date": "2024-01-15", "close": 0.205, "volume": 139385.0}, {"date": "2024-01-16", "close": 0.205, "volume": 11042.0}, {"date": "2024-01-17", "close": 0.205, "volume": 2500.0}, {"date": "2024-01-18", "close": 0.19, "volume": 21587.0}, {"date": "2024-01-22", "close": 0.215, "volume": 29660.0}, {"date": "2024-01-23", "close": 0.235, "volume": 101024.0}, {"date": "2024-01-24", "close": 0.24, "volume": 23339.0}, {"date": "2024-01-25", "close": 0.22, "volume": 20493.0}, {"date": "2024-01-29", "close": 0.23, "volume": 94227.0}, {"date": "2024-01-30", "close": 0.215, "volume": 21362.0}, {"date": "2024-01-31", "close": 0.23, "volume": 21747.0}, {"date": "2024-02-01", "close": 0.24, "volume": 5207.0}, {"date": "2024-02-02", "close": 0.245, "volume": 28505.0}, {"date": "2024-02-05", "close": 0.28, "volume": 92442.0}, {"date": "2024-02-06", "close": 0.25, "volume": 47471.0}, {"date": "2024-02-07", "close": 0.24, "volume": 25000.0}, {"date": "2024-02-08", "close": 0.27, "volume": 41334.0}, {"date": "2024-02-09", "close": 0.27, "volume": 7000.0}, {"date": "2024-02-12", "close": 0.27, "volume": 10665.0}, {"date": "2024-02-13", "close": 0.27, "volume": 10416.0}, {"date": "2024-02-14", "close": 0.26, "volume": 7400.0}, {"date": "2024-02-16", "close": 0.28, "volume": 9555.0}, {"date": "2024-02-19", "close": 0.28, "volume": 23998.0}, {"date": "2024-02-20", "close": 0.285, "volume": 52193.0}, {"date": "2024-02-21", "close": 0.33, "volume": 162861.0}, {"date": "2024-02-22", "close": 0.34, "volume": 114637.0}, {"date": "2024-02-23", "close": 0.335, "volume": 41847.0}, {"date": "2024-02-26", "close": 0.355, "volume": 57463.0}, {"date": "2024-02-27", "close": 0.365, "volume": 8181.0}, {"date": "2024-02-28", "close": 0.36, "volume": 42565.0}, {"date": "2024-02-29", "close": 0.365, "volume": 7000.0}, {"date": "2024-03-01", "close": 0.35, "volume": 54800.0}, {"date": "2024-03-04", "close": 0.325, "volume": 35301.0}, {"date": "2024-03-05", "close": 0.305, "volume": 2900.0}, {"date": "2024-03-06", "close": 0.305, "volume": 20000.0}, {"date": "2024-03-07", "close": 0.3, "volume": 57379.0}, {"date": "2024-03-08", "close": 0.28, "volume": 1500.0}, {"date": "2024-03-11", "close": 0.27, "volume": 63299.0}, {"date": "2024-03-12", "close": 0.28, "volume": 47405.0}, {"date": "2024-03-13", "close": 0.31, "volume": 141300.0}, {"date": "2024-03-14", "close": 0.295, "volume": 178587.0}, {"date": "2024-03-15", "close": 0.275, "volume": 117516.0}, {"date": "2024-03-18", "close": 0.275, "volume": 20945.0}, {"date": "2024-03-19", "close": 0.27, "volume": 114239.0}, {"date": "2024-03-21", "close": 0.28, "volume": 50000.0}, {"date": "2024-03-22", "close": 0.295, "volume": 400.0}, {"date": "2024-03-25", "close": 0.3, "volume": 13725.0}, {"date": "2024-03-26", "close": 0.275, "volume": 3636.0}, {"date": "2024-03-27", "close": 0.27, "volume": 49528.0}, {"date": "2024-03-28", "close": 0.295, "volume": 159176.0}, {"date": "2024-04-02", "close": 0.325, "volume": 417007.0}, {"date": "2024-04-03", "close": 0.42, "volume": 107502.0}, {"date": "2024-04-04", "close": 0.38, "volume": 76390.0}, {"date": "2024-04-05", "close": 0.38, "volume": 42275.0}, {"date": "2024-04-08", "close": 0.3725, "volume": 20539.0}, {"date": "2024-04-09", "close": 0.39, "volume": 10167.0}, {"date": "2024-04-10", "close": 0.4, "volume": 76391.0}, {"date": "2024-04-11", "close": 0.39, "volume": 56962.0}, {"date": "2024-04-12", "close": 0.38, "volume": 8047.0}, {"date": "2024-04-15", "close": 0.37, "volume": 11982.0}, {"date": "2024-04-16", "close": 0.35, "volume": 34494.0}, {"date": "2024-04-17", "close": 0.36, "volume": 11449.0}, {"date": "2024-04-18", "close": 0.29, "volume": 27920.0}, {"date": "2024-04-19", "close": 0.31, "volume": 52117.0}, {"date": "2024-04-22", "close": 0.32, "volume": 13543.0}, {"date": "2024-04-23", "close": 0.305, "volume": 12500.0}, {"date": "2024-04-24", "close": 0.31, "volume": 50126.0}, {"date": "2024-04-26", "close": 0.31, "volume": 5148.0}, {"date": "2024-04-30", "close": 0.33, "volume": 12670.0}, {"date": "2024-05-01", "close": 0.305, "volume": 91225.0}, {"date": "2024-05-02", "close": 0.305, "volume": 14999.0}, {"date": "2024-05-06", "close": 0.31, "volume": 54600.0}, {"date": "2024-05-07", "close": 0.31, "volume": 3260.0}, {"date": "2024-05-09", "close": 0.31, "volume": 20840.0}, {"date": "2024-05-10", "close": 0.305, "volume": 6246.0}, {"date": "2024-05-13", "close": 0.305, "volume": 16652.0}, {"date": "2024-05-14", "close": 0.3, "volume": 14102.0}, {"date": "2024-05-15", "close": 0.28, "volume": 46715.0}, {"date": "2024-05-16", "close": 0.28, "volume": 65268.0}, {"date": "2024-05-17", "close": 0.285, "volume": 8660.0}, {"date": "2024-05-20", "close": 0.25, "volume": 120960.0}, {"date": "2024-05-21", "close": 0.255, "volume": 7500.0}, {"date": "2024-05-22", "close": 0.26, "volume": 10000.0}, {"date": "2024-05-23", "close": 0.26, "volume": 25569.0}, {"date": "2024-05-24", "close": 0.29, "volume": 10000.0}, {"date": "2024-05-27", "close": 0.3, "volume": 23099.0}, {"date": "2024-05-29", "close": 0.28, "volume": 10000.0}, {"date": "2024-05-30", "close": 0.27, "volume": 20285.0}, {"date": "2024-05-31", "close": 0.265, "volume": 4472.0}, {"date": "2024-06-03", "close": 0.245, "volume": 13905.0}, {"date": "2024-06-04", "close": 0.25, "volume": 34950.0}, {"date": "2024-06-05", "close": 0.245, "volume": 28180.0}, {"date": "2024-06-06", "close": 0.25, "volume": 20408.0}, {"date": "2024-06-07", "close": 0.255, "volume": 51570.0}, {"date": "2024-06-11", "close": 0.25, "volume": 101937.0}, {"date": "2024-06-12", "close": 0.25, "volume": 46484.0}, {"date": "2024-06-13", "close": 0.25, "volume": 3078.0}, {"date": "2024-06-17", "close": 0.24, "volume": 3500.0}, {"date": "2024-06-18", "close": 0.24, "volume": 112416.0}, {"date": "2024-06-19", "close": 0.24, "volume": 43300.0}, {"date": "2024-06-20", "close": 0.23, "volume": 55832.0}, {"date": "2024-06-21", "close": 0.215, "volume": 40855.0}, {"date": "2024-06-24", "close": 0.21, "volume": 8330.0}, {"date": "2024-06-25", "close": 0.2, "volume": 56028.0}, {"date": "2024-06-26", "close": 0.21, "volume": 22021.0}, {"date": "2024-06-27", "close": 0.25, "volume": 236336.0}, {"date": "2024-06-28", "close": 0.22, "volume": 19335.0}, {"date": "2024-07-01", "close": 0.25, "volume": 19198.0}, {"date": "2024-07-02", "close": 0.275, "volume": 25167.0}, {"date": "2024-07-03", "close": 0.275, "volume": 18854.0}, {"date": "2024-07-04", "close": 0.25, "volume": 4000.0}, {"date": "2024-07-05", "close": 0.24, "volume": 3810.0}, {"date": "2024-07-08", "close": 0.29, "volume": 31351.0}, {"date": "2024-07-09", "close": 0.27, "volume": 18795.0}, {"date": "2024-07-10", "close": 0.27, "volume": 50610.0}, {"date": "2024-07-11", "close": 0.26, "volume": 32190.0}, {"date": "2024-07-12", "close": 0.26, "volume": 2000.0}, {"date": "2024-07-15", "close": 0.26, "volume": 1500.0}, {"date": "2024-07-17", "close": 0.27, "volume": 13698.0}, {"date": "2024-07-18", "close": 0.27, "volume": 17419.0}, {"date": "2024-07-19", "close": 0.24, "volume": 46000.0}, {"date": "2024-07-23", "close": 0.23, "volume": 13500.0}, {"date": "2024-07-25", "close": 0.25, "volume": 350.0}, {"date": "2024-07-26", "close": 0.31, "volume": 134066.0}, {"date": "2024-07-29", "close": 0.315, "volume": 134332.0}, {"date": "2024-07-30", "close": 0.31, "volume": 22019.0}, {"date": "2024-07-31", "close": 0.33, "volume": 39718.0}, {"date": "2024-08-02", "close": 0.33, "volume": 1511.0}, {"date": "2024-08-05", "close": 0.31, "volume": 38111.0}, {"date": "2024-08-08", "close": 0.3, "volume": 194853.0}, {"date": "2024-08-09", "close": 0.33, "volume": 16415.0}, {"date": "2024-08-13", "close": 0.3, "volume": 22498.0}, {"date": "2024-08-14", "close": 0.3, "volume": 8217.0}, {"date": "2024-08-15", "close": 0.32, "volume": 10828.0}, {"date": "2024-08-16", "close": 0.3, "volume": 20000.0}, {"date": "2024-08-20", "close": 0.32, "volume": 2780.0}, {"date": "2024-08-21", "close": 0.32, "volume": 10892.0}, {"date": "2024-08-22", "close": 0.32, "volume": 2000.0}, {"date": "2024-08-26", "close": 0.32, "volume": 14598.0}, {"date": "2024-08-28", "close": 0.3, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.32, "volume": 21512.0}, {"date": "2024-08-30", "close": 0.29, "volume": 10495.0}, {"date": "2024-09-02", "close": 0.295, "volume": 3511.0}, {"date": "2024-09-03", "close": 0.275, "volume": 32000.0}, {"date": "2024-09-04", "close": 0.275, "volume": 13227.0}, {"date": "2024-09-05", "close": 0.295, "volume": 22089.0}, {"date": "2024-09-06", "close": 0.295, "volume": 4766.0}, {"date": "2024-09-09", "close": 0.295, "volume": 5078.0}, {"date": "2024-09-16", "close": 0.27, "volume": 176220.0}, {"date": "2024-09-17", "close": 0.26, "volume": 114447.0}, {"date": "2024-09-18", "close": 0.275, "volume": 10138.0}, {"date": "2024-09-19", "close": 0.265, "volume": 413.0}, {"date": "2024-09-20", "close": 0.265, "volume": 15000.0}, {"date": "2024-09-23", "close": 0.265, "volume": 7518.0}, {"date": "2024-09-24", "close": 0.26, "volume": 31885.0}, {"date": "2024-09-26", "close": 0.25, "volume": 35000.0}, {"date": "2024-09-27", "close": 0.26, "volume": 7993.0}, {"date": "2024-09-30", "close": 0.26, "volume": 144462.0}, {"date": "2024-10-01", "close": 0.275, "volume": 57241.0}, {"date": "2024-10-02", "close": 0.335, "volume": 173215.0}, {"date": "2024-10-03", "close": 0.39, "volume": 477365.0}, {"date": "2024-10-04", "close": 0.39, "volume": 246685.0}, {"date": "2024-10-07", "close": 0.355, "volume": 152639.0}, {"date": "2024-10-08", "close": 0.35, "volume": 6199.0}, {"date": "2024-10-09", "close": 0.33, "volume": 40466.0}, {"date": "2024-10-10", "close": 0.34, "volume": 87272.0}, {"date": "2024-10-11", "close": 0.39, "volume": 150295.0}, {"date": "2024-10-14", "close": 0.39, "volume": 2500.0}, {"date": "2024-10-15", "close": 0.38, "volume": 18421.0}, {"date": "2024-10-16", "close": 0.345, "volume": 54645.0}, {"date": "2024-10-17", "close": 0.345, "volume": 32500.0}, {"date": "2024-10-18", "close": 0.38, "volume": 69577.0}, {"date": "2024-10-21", "close": 0.45, "volume": 386686.0}, {"date": "2024-10-22", "close": 0.45, "volume": 71382.0}, {"date": "2024-10-23", "close": 0.47, "volume": 222480.0}, {"date": "2024-10-24", "close": 0.475, "volume": 74193.0}, {"date": "2024-10-25", "close": 0.485, "volume": 63921.0}, {"date": "2024-10-28", "close": 0.55, "volume": 72771.0}, {"date": "2024-10-29", "close": 0.485, "volume": 32716.0}, {"date": "2024-10-30", "close": 0.51, "volume": 10755.0}, {"date": "2024-10-31", "close": 0.53, "volume": 109909.0}, {"date": "2024-11-01", "close": 0.495, "volume": 36619.0}, {"date": "2024-11-04", "close": 0.495, "volume": 11078.0}, {"date": "2024-11-05", "close": 0.495, "volume": 12423.0}, {"date": "2024-11-07", "close": 0.5, "volume": 7000.0}, {"date": "2024-11-12", "close": 0.475, "volume": 102065.0}, {"date": "2024-11-13", "close": 0.48, "volume": 8109.0}, {"date": "2024-11-14", "close": 0.48, "volume": 35428.0}, {"date": "2024-11-15", "close": 0.48, "volume": 258.0}, {"date": "2024-11-18", "close": 0.45, "volume": 261111.0}, {"date": "2024-11-19", "close": 0.455, "volume": 72635.0}, {"date": "2024-11-20", "close": 0.44, "volume": 149934.0}, {"date": "2024-11-21", "close": 0.45, "volume": 60023.0}, {"date": "2024-11-22", "close": 0.435, "volume": 9083.0}, {"date": "2024-11-25", "close": 0.42, "volume": 68459.0}, {"date": "2024-11-26", "close": 0.41, "volume": 34603.0}, {"date": "2024-11-27", "close": 0.43, "volume": 17283.0}, {"date": "2024-11-28", "close": 0.44, "volume": 15495.0}, {"date": "2024-11-29", "close": 0.44, "volume": 1517.0}, {"date": "2024-12-02", "close": 0.5, "volume": 243834.0}, {"date": "2024-12-03", "close": 0.52, "volume": 381626.0}, {"date": "2024-12-04", "close": 0.525, "volume": 20968.0}, {"date": "2024-12-05", "close": 0.515, "volume": 57802.0}, {"date": "2024-12-06", "close": 0.545, "volume": 12941.0}, {"date": "2024-12-09", "close": 0.46, "volume": 137701.0}, {"date": "2024-12-10", "close": 0.475, "volume": 44311.0}, {"date": "2024-12-11", "close": 0.455, "volume": 12262.0}, {"date": "2024-12-12", "close": 0.46, "volume": 10730.0}, {"date": "2024-12-13", "close": 0.45, "volume": 117256.0}, {"date": "2024-12-16", "close": 0.475, "volume": 121372.0}, {"date": "2024-12-17", "close": 0.475, "volume": 604494.0}, {"date": "2024-12-18", "close": 0.46, "volume": 20112.0}, {"date": "2024-12-19", "close": 0.47, "volume": 116033.0}, {"date": "2024-12-20", "close": 0.48, "volume": 40216.0}, {"date": "2024-12-23", "close": 0.48, "volume": 60736.0}, {"date": "2024-12-24", "close": 0.485, "volume": 4783.0}, {"date": "2024-12-27", "close": 0.485, "volume": 56877.0}, {"date": "2024-12-30", "close": 0.57, "volume": 347723.0}, {"date": "2024-12-31", "close": 0.53, "volume": 110967.0}, {"date": "2025-01-02", "close": 0.62, "volume": 111194.0}, {"date": "2025-01-03", "close": 0.62, "volume": 157801.0}, {"date": "2025-01-06", "close": 0.65, "volume": 419223.0}, {"date": "2025-01-07", "close": 0.72, "volume": 314782.0}, {"date": "2025-01-08", "close": 0.72, "volume": 246505.0}, {"date": "2025-01-09", "close": 0.69, "volume": 107304.0}, {"date": "2025-01-10", "close": 0.71, "volume": 27720.0}, {"date": "2025-01-13", "close": 0.68, "volume": 148677.0}, {"date": "2025-01-14", "close": 0.7, "volume": 226691.0}, {"date": "2025-01-15", "close": 0.83, "volume": 403948.0}, {"date": "2025-01-16", "close": 0.96, "volume": 794805.0}, {"date": "2025-01-17", "close": 0.905, "volume": 471801.0}, {"date": "2025-01-20", "close": 0.925, "volume": 250745.0}, {"date": "2025-01-21", "close": 0.855, "volume": 244903.0}, {"date": "2025-01-22", "close": 0.93, "volume": 199643.0}, {"date": "2025-01-23", "close": 0.89, "volume": 14663.0}, {"date": "2025-01-24", "close": 0.88, "volume": 91680.0}, {"date": "2025-01-28", "close": 0.89, "volume": 81045.0}, {"date": "2025-01-29", "close": 0.825, "volume": 770679.0}, {"date": "2025-01-30", "close": 0.9, "volume": 134062.0}, {"date": "2025-01-31", "close": 0.905, "volume": 51508.0}, {"date": "2025-02-03", "close": 0.865, "volume": 74422.0}, {"date": "2025-02-04", "close": 0.86, "volume": 24366.0}, {"date": "2025-02-05", "close": 0.83, "volume": 81313.0}, {"date": "2025-02-06", "close": 0.795, "volume": 167675.0}, {"date": "2025-02-07", "close": 0.81, "volume": 241015.0}, {"date": "2025-02-10", "close": 0.825, "volume": 97568.0}, {"date": "2025-02-11", "close": 0.86, "volume": 23488.0}, {"date": "2025-02-14", "close": 0.82, "volume": 279613.0}, {"date": "2025-02-17", "close": 0.875, "volume": 145141.0}, {"date": "2025-02-18", "close": 0.82, "volume": 133492.0}, {"date": "2025-02-19", "close": 0.79, "volume": 169459.0}, {"date": "2025-02-20", "close": 0.83, "volume": 99050.0}, {"date": "2025-02-21", "close": 0.84, "volume": 151530.0}, {"date": "2025-02-24", "close": 0.81, "volume": 179728.0}, {"date": "2025-02-25", "close": 0.8, "volume": 255534.0}, {"date": "2025-02-26", "close": 0.83, "volume": 99490.0}, {"date": "2025-02-27", "close": 0.805, "volume": 265476.0}, {"date": "2025-02-28", "close": 0.82, "volume": 436128.0}, {"date": "2025-03-03", "close": 0.84, "volume": 298232.0}, {"date": "2025-03-04", "close": 0.795, "volume": 202507.0}, {"date": "2025-03-05", "close": 0.75, "volume": 338171.0}, {"date": "2025-03-06", "close": 0.75, "volume": 109158.0}, {"date": "2025-03-07", "close": 0.75, "volume": 114380.0}, {"date": "2025-03-10", "close": 0.75, "volume": 236700.0}, {"date": "2025-03-11", "close": 0.71, "volume": 127768.0}, {"date": "2025-03-12", "close": 0.75, "volume": 135565.0}, {"date": "2025-03-13", "close": 0.74, "volume": 40449.0}, {"date": "2025-03-14", "close": 0.71, "volume": 166083.0}, {"date": "2025-03-17", "close": 0.745, "volume": 52889.0}, {"date": "2025-03-18", "close": 0.75, "volume": 74385.0}, {"date": "2025-03-19", "close": 0.75, "volume": 301871.0}, {"date": "2025-03-20", "close": 0.815, "volume": 317784.0}, {"date": "2025-03-21", "close": 0.82, "volume": 230125.0}, {"date": "2025-03-24", "close": 0.78, "volume": 369035.0}, {"date": "2025-03-25", "close": 0.79, "volume": 324140.0}, {"date": "2025-03-26", "close": 0.82, "volume": 209748.0}, {"date": "2025-03-27", "close": 0.8, "volume": 124912.0}, {"date": "2025-03-28", "close": 0.87, "volume": 2676832.0}, {"date": "2025-03-31", "close": 0.75, "volume": 866879.0}, {"date": "2025-04-01", "close": 0.735, "volume": 465346.0}, {"date": "2025-04-02", "close": 0.755, "volume": 291080.0}, {"date": "2025-04-03", "close": 0.715, "volume": 272920.0}, {"date": "2025-04-04", "close": 0.68, "volume": 658325.0}, {"date": "2025-04-07", "close": 0.61, "volume": 1163880.0}, {"date": "2025-04-08", "close": 0.6, "volume": 156662.0}, {"date": "2025-04-09", "close": 0.58, "volume": 379895.0}, {"date": "2025-04-10", "close": 0.6, "volume": 217572.0}, {"date": "2025-04-11", "close": 0.595, "volume": 46348.0}, {"date": "2025-04-14", "close": 0.59, "volume": 66739.0}, {"date": "2025-04-15", "close": 0.67, "volume": 272220.0}, {"date": "2025-04-16", "close": 0.67, "volume": 153328.0}, {"date": "2025-04-17", "close": 0.655, "volume": 319559.0}, {"date": "2025-04-22", "close": 0.57, "volume": 471972.0}, {"date": "2025-04-23", "close": 0.61, "volume": 151057.0}, {"date": "2025-04-24", "close": 0.625, "volume": 82027.0}, {"date": "2025-04-28", "close": 0.635, "volume": 167694.0}, {"date": "2025-04-29", "close": 0.6, "volume": 68372.0}, {"date": "2025-04-30", "close": 0.63, "volume": 130469.0}, {"date": "2025-05-01", "close": 0.67, "volume": 324088.0}, {"date": "2025-05-02", "close": 0.665, "volume": 233096.0}, {"date": "2025-05-05", "close": 0.675, "volume": 29073.0}, {"date": "2025-05-06", "close": 0.665, "volume": 50019.0}, {"date": "2025-05-07", "close": 0.63, "volume": 101547.0}, {"date": "2025-05-09", "close": 0.64, "volume": 488352.0}, {"date": "2025-05-12", "close": 0.64, "volume": 95143.0}, {"date": "2025-05-13", "close": 0.725, "volume": 366812.0}, {"date": "2025-05-14", "close": 0.72, "volume": 167178.0}, {"date": "2025-05-15", "close": 0.725, "volume": 116355.0}, {"date": "2025-05-16", "close": 0.72, "volume": 54171.0}, {"date": "2025-05-19", "close": 0.775, "volume": 191559.0}, {"date": "2025-05-20", "close": 0.735, "volume": 69188.0}, {"date": "2025-05-21", "close": 0.765, "volume": 59192.0}, {"date": "2025-05-22", "close": 0.75, "volume": 28428.0}, {"date": "2025-05-23", "close": 0.765, "volume": 48224.0}, {"date": "2025-05-26", "close": 0.76, "volume": 117053.0}, {"date": "2025-05-27", "close": 0.765, "volume": 315762.0}, {"date": "2025-05-28", "close": 0.765, "volume": 50583.0}, {"date": "2025-05-29", "close": 0.765, "volume": 39000.0}, {"date": "2025-05-30", "close": 0.76, "volume": 152278.0}, {"date": "2025-06-02", "close": 0.73, "volume": 16389.0}, {"date": "2025-06-03", "close": 0.7, "volume": 40744.0}, {"date": "2025-06-04", "close": 0.71, "volume": 151512.0}, {"date": "2025-06-05", "close": 0.74, "volume": 69188.0}, {"date": "2025-06-06", "close": 0.77, "volume": 100133.0}, {"date": "2025-06-10", "close": 0.77, "volume": 82766.0}, {"date": "2025-06-11", "close": 0.765, "volume": 110599.0}, {"date": "2025-06-12", "close": 0.755, "volume": 10740.0}, {"date": "2025-06-13", "close": 0.72, "volume": 129362.0}, {"date": "2025-06-16", "close": 0.7, "volume": 207358.0}, {"date": "2025-06-17", "close": 0.69, "volume": 128356.0}, {"date": "2025-06-18", "close": 0.69, "volume": 98590.0}, {"date": "2025-06-19", "close": 0.67, "volume": 76775.0}, {"date": "2025-06-20", "close": 0.63, "volume": 203337.0}, {"date": "2025-06-23", "close": 0.61, "volume": 368740.0}, {"date": "2025-06-24", "close": 0.635, "volume": 474538.0}, {"date": "2025-06-25", "close": 0.66, "volume": 255030.0}, {"date": "2025-06-26", "close": 0.68, "volume": 610867.0}, {"date": "2025-06-27", "close": 0.755, "volume": 488126.0}, {"date": "2025-06-30", "close": 0.72, "volume": 283696.0}, {"date": "2025-07-01", "close": 0.7, "volume": 213309.0}, {"date": "2025-07-02", "close": 0.7, "volume": 137536.0}, {"date": "2025-07-03", "close": 0.8, "volume": 476118.0}, {"date": "2025-07-04", "close": 0.87, "volume": 505122.0}, {"date": "2025-07-07", "close": 0.95, "volume": 528794.0}, {"date": "2025-07-08", "close": 0.92, "volume": 319949.0}, {"date": "2025-07-09", "close": 0.915, "volume": 73113.0}, {"date": "2025-07-10", "close": 0.95, "volume": 534330.0}, {"date": "2025-07-11", "close": 0.995, "volume": 531073.0}, {"date": "2025-07-14", "close": 0.925, "volume": 249596.0}, {"date": "2025-07-15", "close": 0.94, "volume": 235057.0}, {"date": "2025-07-16", "close": 0.92, "volume": 26451.0}, {"date": "2025-07-17", "close": 1.02, "volume": 743899.0}, {"date": "2025-07-18", "close": 1.125, "volume": 529350.0}, {"date": "2025-07-21", "close": 1.1, "volume": 228352.0}, {"date": "2025-07-22", "close": 1.04, "volume": 326464.0}, {"date": "2025-07-23", "close": 1.08, "volume": 173684.0}, {"date": "2025-07-24", "close": 1.025, "volume": 167787.0}, {"date": "2025-07-25", "close": 1.03, "volume": 253529.0}, {"date": "2025-07-28", "close": 0.975, "volume": 302000.0}, {"date": "2025-07-29", "close": 1.0, "volume": 273869.0}, {"date": "2025-07-30", "close": 1.05, "volume": 175578.0}, {"date": "2025-07-31", "close": 1.025, "volume": 26647.0}, {"date": "2025-08-01", "close": 0.98, "volume": 38701.0}, {"date": "2025-08-04", "close": 0.99, "volume": 164994.0}, {"date": "2025-08-05", "close": 1.14, "volume": 451570.0}, {"date": "2025-08-06", "close": 1.12, "volume": 559808.0}, {"date": "2025-08-07", "close": 1.12, "volume": 102932.0}, {"date": "2025-08-08", "close": 1.3, "volume": 1250536.0}, {"date": "2025-08-11", "close": 1.38, "volume": 630851.0}, {"date": "2025-08-12", "close": 1.36, "volume": 268652.0}, {"date": "2025-08-13", "close": 1.33, "volume": 213885.0}, {"date": "2025-08-14", "close": 1.465, "volume": 645135.0}, {"date": "2025-08-15", "close": 1.4, "volume": 401476.0}, {"date": "2025-08-18", "close": 1.37, "volume": 330525.0}, {"date": "2025-08-19", "close": 1.34, "volume": 239873.0}, {"date": "2025-08-20", "close": 1.3, "volume": 464149.0}, {"date": "2025-08-21", "close": 1.79, "volume": 4380950.0}, {"date": "2025-08-22", "close": 2.0, "volume": 2467210.0}, {"date": "2025-08-25", "close": 2.1, "volume": 1182272.0}, {"date": "2025-08-26", "close": 2.01, "volume": 690494.0}, {"date": "2025-08-27", "close": 2.04, "volume": 351800.0}, {"date": "2025-08-28", "close": 1.95, "volume": 535785.0}, {"date": "2025-08-29", "close": 2.13, "volume": 774847.0}, {"date": "2025-09-01", "close": 2.04, "volume": 375882.0}, {"date": "2025-09-02", "close": 2.07, "volume": 421362.0}, {"date": "2025-09-03", "close": 2.22, "volume": 1607315.0}, {"date": "2025-09-04", "close": 2.18, "volume": 1002675.0}, {"date": "2025-09-09", "close": 2.13, "volume": 2438674.0}, {"date": "2025-09-10", "close": 2.31, "volume": 1145778.0}, {"date": "2025-09-11", "close": 2.23, "volume": 728814.0}, {"date": "2025-09-12", "close": 2.2, "volume": 1299017.0}, {"date": "2025-09-15", "close": 2.26, "volume": 776753.0}, {"date": "2025-09-16", "close": 2.35, "volume": 758330.0}, {"date": "2025-09-17", "close": 2.3, "volume": 583384.0}, {"date": "2025-09-18", "close": 2.22, "volume": 412338.0}, {"date": "2025-09-19", "close": 2.23, "volume": 509273.0}, {"date": "2025-09-22", "close": 2.18, "volume": 1130651.0}, {"date": "2025-09-23", "close": 2.27, "volume": 1240720.0}, {"date": "2025-09-24", "close": 2.2, "volume": 663110.0}, {"date": "2025-09-25", "close": 2.3, "volume": 513099.0}, {"date": "2025-09-26", "close": 2.25, "volume": 388293.0}, {"date": "2025-09-29", "close": 2.32, "volume": 433505.0}, {"date": "2025-09-30", "close": 2.34, "volume": 635101.0}, {"date": "2025-10-01", "close": 2.29, "volume": 311580.0}, {"date": "2025-10-02", "close": 2.45, "volume": 910235.0}, {"date": "2025-10-03", "close": 2.4, "volume": 536900.0}, {"date": "2025-10-06", "close": 2.4, "volume": 334745.0}, {"date": "2025-10-07", "close": 2.51, "volume": 1105290.0}, {"date": "2025-10-08", "close": 2.67, "volume": 783108.0}, {"date": "2025-10-09", "close": 2.65, "volume": 869017.0}, {"date": "2025-10-10", "close": 2.75, "volume": 862316.0}, {"date": "2025-10-13", "close": 2.85, "volume": 1491957.0}, {"date": "2025-10-14", "close": 2.93, "volume": 718775.0}, {"date": "2025-10-15", "close": 3.06, "volume": 2209136.0}, {"date": "2025-10-16", "close": 3.29, "volume": 1297345.0}, {"date": "2025-10-17", "close": 3.29, "volume": 1253486.0}, {"date": "2025-10-20", "close": 3.35, "volume": 427903.0}, {"date": "2025-10-21", "close": 3.4, "volume": 593290.0}, {"date": "2025-10-22", "close": 3.34, "volume": 447388.0}, {"date": "2025-10-23", "close": 3.65, "volume": 1825643.0}, {"date": "2025-10-24", "close": 3.83, "volume": 1295929.0}, {"date": "2025-10-27", "close": 3.5, "volume": 1305488.0}, {"date": "2025-10-28", "close": 3.33, "volume": 2359040.0}, {"date": "2025-10-29", "close": 3.29, "volume": 785200.0}, {"date": "2025-10-30", "close": 3.26, "volume": 765374.0}, {"date": "2025-10-31", "close": 3.41, "volume": 1224343.0}, {"date": "2025-11-03", "close": 3.32, "volume": 661206.0}, {"date": "2025-11-04", "close": 3.41, "volume": 723190.0}, {"date": "2025-11-05", "close": 3.25, "volume": 1471877.0}, {"date": "2025-11-06", "close": 3.3, "volume": 1287962.0}, {"date": "2025-11-07", "close": 3.38, "volume": 856628.0}, {"date": "2025-11-10", "close": 3.67, "volume": 1117255.0}, {"date": "2025-11-11", "close": 3.89, "volume": 1252616.0}, {"date": "2025-11-12", "close": 3.6, "volume": 1083919.0}, {"date": "2025-11-13", "close": 3.74, "volume": 737492.0}, {"date": "2025-11-14", "close": 3.54, "volume": 2062335.0}, {"date": "2025-11-17", "close": 3.57, "volume": 561196.0}, {"date": "2025-11-18", "close": 3.16, "volume": 1492820.0}, {"date": "2025-11-19", "close": 2.9, "volume": 1701082.0}, {"date": "2025-11-20", "close": 3.17, "volume": 820028.0}, {"date": "2025-11-21", "close": 2.87, "volume": 936324.0}, {"date": "2025-11-24", "close": 3.0, "volume": 701594.0}, {"date": "2025-11-25", "close": 3.03, "volume": 505494.0}, {"date": "2025-11-26", "close": 3.07, "volume": 626558.0}, {"date": "2025-11-27", "close": 3.02, "volume": 379531.0}, {"date": "2025-11-28", "close": 3.28, "volume": 681701.0}, {"date": "2025-12-01", "close": 3.14, "volume": 300785.0}, {"date": "2025-12-02", "close": 3.13, "volume": 475889.0}, {"date": "2025-12-03", "close": 3.35, "volume": 368508.0}, {"date": "2025-12-04", "close": 3.5, "volume": 647797.0}, {"date": "2025-12-05", "close": 3.45, "volume": 446186.0}, {"date": "2025-12-08", "close": 3.77, "volume": 925428.0}, {"date": "2025-12-09", "close": 3.93, "volume": 2056982.0}, {"date": "2025-12-10", "close": 3.99, "volume": 967791.0}, {"date": "2025-12-11", "close": 3.87, "volume": 545326.0}, {"date": "2025-12-12", "close": 3.94, "volume": 1092571.0}, {"date": "2025-12-15", "close": 3.81, "volume": 422567.0}, {"date": "2025-12-16", "close": 3.91, "volume": 705649.0}, {"date": "2025-12-17", "close": 3.87, "volume": 836308.0}, {"date": "2025-12-18", "close": 3.72, "volume": 414103.0}, {"date": "2025-12-19", "close": 3.96, "volume": 1431678.0}, {"date": "2025-12-22", "close": 3.86, "volume": 606622.0}, {"date": "2025-12-23", "close": 4.11, "volume": 910579.0}, {"date": "2025-12-24", "close": 4.64, "volume": 1193637.0}, {"date": "2025-12-29", "close": 4.74, "volume": 1051133.0}, {"date": "2025-12-30", "close": 4.71, "volume": 545780.0}, {"date": "2025-12-31", "close": 4.71, "volume": 300499.0}, {"date": "2026-01-02", "close": 5.07, "volume": 887046.0}, {"date": "2026-01-05", "close": 5.01, "volume": 657575.0}, {"date": "2026-01-06", "close": 4.92, "volume": 352668.0}, {"date": "2026-01-07", "close": 4.74, "volume": 629545.0}, {"date": "2026-01-08", "close": 4.58, "volume": 396440.0}, {"date": "2026-01-09", "close": 4.55, "volume": 243422.0}, {"date": "2026-01-12", "close": 4.46, "volume": 650813.0}, {"date": "2026-01-13", "close": 4.24, "volume": 842582.0}, {"date": "2026-01-14", "close": 4.18, "volume": 865338.0}, {"date": "2026-01-15", "close": 4.01, "volume": 427267.0}, {"date": "2026-01-16", "close": 4.36, "volume": 684214.0}, {"date": "2026-01-19", "close": 4.11, "volume": 880110.0}, {"date": "2026-01-20", "close": 4.1, "volume": 464007.0}, {"date": "2026-01-21", "close": 4.01, "volume": 1083569.0}, {"date": "2026-01-22", "close": 4.15, "volume": 342272.0}, {"date": "2026-01-23", "close": 4.22, "volume": 273178.0}, {"date": "2026-01-27", "close": 4.09, "volume": 284544.0}, {"date": "2026-01-28", "close": 3.87, "volume": 572721.0}, {"date": "2026-01-29", "close": 3.74, "volume": 641237.0}, {"date": "2026-01-30", "close": 3.53, "volume": 1232607.0}, {"date": "2026-02-02", "close": 3.56, "volume": 876486.0}, {"date": "2026-02-03", "close": 3.65, "volume": 286198.0}, {"date": "2026-02-04", "close": 3.46, "volume": 945647.0}, {"date": "2026-02-05", "close": 3.38, "volume": 671757.0}, {"date": "2026-02-06", "close": 3.27, "volume": 548773.0}, {"date": "2026-02-09", "close": 3.41, "volume": 389729.0}, {"date": "2026-02-10", "close": 3.48, "volume": 178617.0}, {"date": "2026-02-11", "close": 3.56, "volume": 206036.0}, {"date": "2026-02-12", "close": 3.41, "volume": 202043.0}, {"date": "2026-02-13", "close": 3.1, "volume": 518040.0}, {"date": "2026-02-16", "close": 3.07, "volume": 372628.0}, {"date": "2026-02-17", "close": 3.14, "volume": 640864.0}, {"date": "2026-02-18", "close": 3.23, "volume": 375496.0}, {"date": "2026-02-19", "close": 3.23, "volume": 200235.0}, {"date": "2026-02-20", "close": 3.3, "volume": 355156.0}, {"date": "2026-02-23", "close": 3.12, "volume": 339748.0}, {"date": "2026-02-24", "close": 3.07, "volume": 646950.0}, {"date": "2026-02-25", "close": 3.29, "volume": 392826.0}, {"date": "2026-02-26", "close": 3.22, "volume": 512077.0}, {"date": "2026-02-27", "close": 3.4, "volume": 389060.0}, {"date": "2026-03-02", "close": 3.09, "volume": 464024.0}, {"date": "2026-03-03", "close": 3.1, "volume": 478529.0}, {"date": "2026-03-04", "close": 3.02, "volume": 376208.0}, {"date": "2026-03-05", "close": 3.1, "volume": 179764.0}, {"date": "2026-03-06", "close": 3.4, "volume": 778961.0}, {"date": "2026-03-09", "close": 3.02, "volume": 609968.0}, {"date": "2026-03-10", "close": 3.37, "volume": 626729.0}, {"date": "2026-03-11", "close": 3.5, "volume": 488339.0}, {"date": "2026-03-12", "close": 3.37, "volume": 567993.0}, {"date": "2026-03-13", "close": 3.2, "volume": 274842.0}, {"date": "2026-03-16", "close": 3.12, "volume": 138476.0}, {"date": "2026-03-17", "close": 3.08, "volume": 134300.0}, {"date": "2026-03-18", "close": 3.06, "volume": 132191.0}, {"date": "2026-03-19", "close": 2.78, "volume": 816706.0}, {"date": "2026-03-20", "close": 2.68, "volume": 494475.0}, {"date": "2026-03-23", "close": 2.62, "volume": 997355.0}, {"date": "2026-03-24", "close": 2.7, "volume": 608820.0}, {"date": "2026-03-25", "close": 3.12, "volume": 703172.0}, {"date": "2026-03-26", "close": 3.38, "volume": 699186.0}, {"date": "2026-03-27", "close": 3.21, "volume": 380900.0}, {"date": "2026-03-30", "close": 3.07, "volume": 486090.0}, {"date": "2026-03-31", "close": 3.27, "volume": 270100.0}, {"date": "2026-04-01", "close": 3.31, "volume": 335274.0}, {"date": "2026-04-02", "close": 3.13, "volume": 476815.0}, {"date": "2026-04-07", "close": 3.11, "volume": 310003.0}, {"date": "2026-04-08", "close": 3.9, "volume": 1275230.0}, {"date": "2026-04-09", "close": 3.68, "volume": 349692.0}, {"date": "2026-04-10", "close": 3.9, "volume": 444558.0}, {"date": "2026-04-13", "close": 3.65, "volume": 894954.0}, {"date": "2026-04-14", "close": 3.86, "volume": 439259.0}, {"date": "2026-04-15", "close": 4.25, "volume": 1103734.0}, {"date": "2026-04-16", "close": 4.27, "volume": 283526.0}, {"date": "2026-04-17", "close": 4.1, "volume": 416532.0}, {"date": "2026-04-20", "close": 4.17, "volume": 248990.0}, {"date": "2026-04-21", "close": 4.49, "volume": 822180.0}, {"date": "2026-04-22", "close": 4.16, "volume": 455336.0}, {"date": "2026-04-23", "close": 4.03, "volume": 361159.0}, {"date": "2026-04-24", "close": 4.07, "volume": 195083.0}, {"date": "2026-04-27", "close": 4.08, "volume": 120991.0}, {"date": "2026-04-28", "close": 4.01, "volume": 225581.0}, {"date": "2026-04-29", "close": 4.12, "volume": 188365.0}, {"date": "2026-04-30", "close": 3.97, "volume": 220532.0}, {"date": "2026-05-01", "close": 4.06, "volume": 326352.0}, {"date": "2026-05-04", "close": 4.45, "volume": 830546.0}, {"date": "2026-05-05", "close": 4.5, "volume": 521695.0}, {"date": "2026-05-06", "close": 4.39, "volume": 428143.0}, {"date": "2026-05-07", "close": 4.4, "volume": 328667.0}, {"date": "2026-05-08", "close": 4.45, "volume": 329382.0}, {"date": "2026-05-11", "close": 4.79, "volume": 620058.0}, {"date": "2026-05-12", "close": 4.84, "volume": 263843.0}, {"date": "2026-05-13", "close": 4.81, "volume": 322347.0}, {"date": "2026-05-14", "close": 5.02, "volume": 663728.0}, {"date": "2026-05-15", "close": 5.05, "volume": 411371.0}, {"date": "2026-05-18", "close": 4.81, "volume": 607260.0}, {"date": "2026-05-19", "close": 4.88, "volume": 226517.0}, {"date": "2026-05-20", "close": 4.66, "volume": 420496.0}, {"date": "2026-05-21", "close": 4.58, "volume": 226916.0}, {"date": "2026-05-22", "close": 4.74, "volume": 214719.0}, {"date": "2026-05-25", "close": 4.71, "volume": 302327.0}, {"date": "2026-05-26", "close": 4.65, "volume": 331407.0}, {"date": "2026-05-27", "close": 4.66, "volume": 286894.0}, {"date": "2026-05-28", "close": 4.66, "volume": 220458.0}, {"date": "2026-05-29", "close": 4.95, "volume": 1513405.0}, {"date": "2026-06-01", "close": 4.79, "volume": 384089.0}, {"date": "2026-06-02", "close": 4.68, "volume": 2421499.0}, {"date": "2026-06-03", "close": 4.66, "volume": 360611.0}, {"date": "2026-06-04", "close": 4.77, "volume": 197313.0}, {"date": "2026-06-05", "close": 4.79, "volume": 223084.0}, {"date": "2026-06-09", "close": 4.78, "volume": 441758.0}, {"date": "2026-06-10", "close": 4.71, "volume": 379445.0}, {"date": "2026-06-11", "close": 4.7, "volume": 538116.0}, {"date": "2026-06-12", "close": 4.5, "volume": 425358.0}, {"date": "2026-06-15", "close": 4.71, "volume": 312801.0}, {"date": "2026-06-16", "close": 4.65, "volume": 253737.0}, {"date": "2026-06-17", "close": 4.69, "volume": 521546.0}, {"date": "2026-06-18", "close": 4.64, "volume": 472737.0}, {"date": "2026-06-19", "close": 4.79, "volume": 602776.0}, {"date": "2026-06-22", "close": 5.16, "volume": 1958365.0}, {"date": "2026-06-23", "close": 5.16, "volume": 949478.0}, {"date": "2026-06-24", "close": 5.33, "volume": 1078089.0}, {"date": "2026-06-25", "close": 5.28, "volume": 527884.0}, {"date": "2026-06-26", "close": 5.21, "volume": 629563.0}, {"date": "2026-06-29", "close": 5.32, "volume": 301335.0}, {"date": "2026-06-30", "close": 6.1, "volume": 932998.0}, {"date": "2026-07-01", "close": 5.91, "volume": 1705239.0}, {"date": "2026-07-02", "close": 5.91, "volume": 1536211.0}, {"date": "2026-07-03", "close": 6.27, "volume": 696802.0}, {"date": "2026-07-06", "close": 6.18, "volume": 815689.0}, {"date": "2026-07-07", "close": 5.98, "volume": 653954.0}, {"date": "2026-07-08", "close": 5.72, "volume": 505979.0}, {"date": "2026-07-09", "close": 5.7, "volume": 479856.0}, {"date": "2026-07-10", "close": 5.77, "volume": 864072.0}, {"date": "2026-07-13", "close": 5.65, "volume": 592441.0}, {"date": "2026-07-14", "close": 5.68, "volume": 322793.0}, {"date": "2026-07-15", "close": 5.82, "volume": 470065.0}, {"date": "2026-07-16", "close": 5.51, "volume": 597409.0}, {"date": "2026-07-17", "close": 5.36, "volume": 849042.0}, {"date": "2026-07-20", "close": 5.24, "volume": 266207.0}, {"date": "2026-07-21", "close": 5.3, "volume": 623674.0}, {"date": "2026-07-22", "close": 5.41, "volume": 237346.0}, {"date": "2026-07-23", "close": 5.75, "volume": 442564.0}, {"date": "2026-07-24", "close": 5.64, "volume": 542162.0}, {"date": "2026-07-27", "close": 5.62, "volume": 465775.0}, {"date": "2026-07-28", "close": 5.09, "volume": 677695.0}, {"date": "2026-07-29", "close": 4.77, "volume": 974332.0}, {"date": "2026-07-30", "close": 4.0, "volume": 3001067.0}, {"date": "2026-07-31", "close": 4.03, "volume": 1430168.0}, {"date": "2026-08-03", "close": 4.05, "volume": 1424330.0}, {"date": "2026-08-04", "close": 4.11, "volume": 634165.0}, {"date": "2026-08-05", "close": 4.51, "volume": 861197.0}, {"date": "2026-08-06", "close": 4.38, "volume": 818514.0}, {"date": "2026-08-07", "close": 4.44, "volume": 295805.0}, {"date": "2026-08-10", "close": 4.43, "volume": 199935.0}, {"date": "2026-08-11", "close": 4.82, "volume": 601346.0}, {"date": "2026-08-12", "close": 4.8, "volume": 472967.0}, {"date": "2026-08-13", "close": 4.69, "volume": 765219.0}, {"date": "2026-08-14", "close": 4.81, "volume": 723081.0}, {"date": "2026-08-17", "close": 4.95, "volume": 491578.0}, {"date": "2026-08-18", "close": 4.71, "volume": 881913.0}, {"date": "2026-08-19", "close": 4.65, "volume": 599335.0}, {"date": "2026-08-20", "close": 5.05, "volume": 851883.0}, {"date": "2026-08-21", "close": 4.85, "volume": 691099.0}, {"date": "2026-08-24", "close": 4.53, "volume": 659134.0}, {"date": "2026-08-25", "close": 4.73, "volume": 578319.0}, {"date": "2026-08-26", "close": 4.78, "volume": 676956.0}, {"date": "2026-08-27", "close": 4.99, "volume": 543767.0}, {"date": "2026-08-28", "close": 4.75, "volume": 644540.0}, {"date": "2026-08-31", "close": 4.24, "volume": 1198079.0}, {"date": "2026-09-01", "close": 4.38, "volume": 986140.0}, {"date": "2026-09-02", "close": 4.35, "volume": 314659.0}, {"date": "2026-09-03", "close": 4.18, "volume": 391624.0}, {"date": "2026-09-04", "close": 4.18, "volume": 307735.0}, {"date": "2026-09-07", "close": 4.0, "volume": 1731340.0}, {"date": "2026-09-08", "close": 3.91, "volume": 1735825.0}, {"date": "2026-09-09", "close": 4.02, "volume": 1435693.0}, {"date": "2026-09-10", "close": 3.25, "volume": 2216725.0}, {"date": "2026-09-11", "close": 3.27, "volume": 2215227.0}, {"date": "2026-09-14", "close": 3.22, "volume": 1554181.0}, {"date": "2026-09-15", "close": 3.26, "volume": 1408743.0}, {"date": "2026-09-16", "close": 3.28, "volume": 945059.0}, {"date": "2026-09-17", "close": 3.64, "volume": 1460104.0}, {"date": "2026-09-18", "close": 3.94, "volume": 14738256.0}], "refreshing": true}