{"ticker": "CDO", "overview": {"name": "Cadence Opportunities Fund Limited", "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": "CDO", "has_prices": true, "as_of": "2026-09-07", "last": 2.25, "prev_close": 2.25, "change": 0.0, "change_pct": 0.0, "session_volume": 42919.0, "vwap_5": 2.2500985383478405, "vwap_20": 2.2811076702900617, "vwap_60": 2.2664404343873956, "vwap_250": 2.0273141310268104, "high_52w": 2.5, "low_52w": 1.795, "avg_volume_20": 12262.9, "sessions": 400, "market_cap": {"value": 36876591.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153471", "src": "ASX", "ticker": "CDO", "cik": "", "company": "Cadence Opportunities Fund Limited", "company_raw": "Cadence Opportunities Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153471", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "ASX-03153470", "src": "ASX", "ticker": "CDO", "cik": "", "company": "Cadence Opportunities Fund Limited", "company_raw": "Cadence Opportunities Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153470", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "ASX-03142764", "src": "ASX", "ticker": "CDO", "cik": "", "company": "Cadence Opportunities Fund Limited", "company_raw": "Cadence Opportunities Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142764", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03142762", "src": "ASX", "ticker": "CDO", "cik": "", "company": "Cadence Opportunities Fund Limited", "company_raw": "Cadence Opportunities Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142762", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03142749", "src": "ASX", "ticker": "CDO", "cik": "", "company": "Cadence Opportunities Fund Limited", "company_raw": "Cadence Opportunities Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142749", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03142747", "src": "ASX", "ticker": "CDO", "cik": "", "company": "Cadence Opportunities Fund Limited", "company_raw": "Cadence Opportunities Fund Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142747", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Susan Oakes", "notice_type": "3Y", "direct_shares": 58552.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149411-2A1704574", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolanta Masojada", "notice_type": "3Y", "direct_shares": 63642.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149412-2A1704575", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/cdo", "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": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/cdo", "needs_ocr": 0}], "directors": [{"name": "Susan Oakes", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Jolanta Masojada", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - CDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150514-2A1705060"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Annual General Meeting Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150187-2A1704926"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of AGM and Investor Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150184-2A1704925"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149412-2A1704575"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149411-2A1704574"}], "performance": {"ticker": "CDO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-19", "close": 3.0, "volume": 57498.0}, {"date": "2021-11-22", "close": 2.96, "volume": 99417.0}, {"date": "2021-11-23", "close": 2.8, "volume": 19252.0}, {"date": "2021-11-24", "close": 2.81, "volume": 3608.0}, {"date": "2021-11-26", "close": 2.8, "volume": 11940.0}, {"date": "2021-11-29", "close": 2.75, "volume": 36178.0}, {"date": "2021-11-30", "close": 2.78, "volume": 4700.0}, {"date": "2021-12-01", "close": 2.78, "volume": 1513.0}, {"date": "2021-12-02", "close": 2.79, "volume": 1164.0}, {"date": "2021-12-03", "close": 2.8, "volume": 3608.0}, {"date": "2021-12-06", "close": 2.9, "volume": 5000.0}, {"date": "2021-12-07", "close": 2.99, "volume": 2163.0}, {"date": "2021-12-10", "close": 3.0, "volume": 3000.0}, {"date": "2021-12-13", "close": 3.03, "volume": 10773.0}, {"date": "2021-12-14", "close": 3.03, "volume": 7592.0}, {"date": "2021-12-15", "close": 2.98, "volume": 17564.0}, {"date": "2021-12-16", "close": 2.98, "volume": 1686.0}, {"date": "2021-12-17", "close": 2.98, "volume": 19967.0}, {"date": "2021-12-20", "close": 2.99, "volume": 1696.0}, {"date": "2021-12-21", "close": 2.92, "volume": 3323.0}, {"date": "2021-12-24", "close": 2.99, "volume": 275.0}, {"date": "2021-12-30", "close": 2.97, "volume": 1269.0}, {"date": "2021-12-31", "close": 2.98, "volume": 200.0}, {"date": "2022-01-05", "close": 2.95, "volume": 777.0}, {"date": "2022-01-06", "close": 2.95, "volume": 15000.0}, {"date": "2022-01-10", "close": 3.0, "volume": 33186.0}, {"date": "2022-01-11", "close": 2.89, "volume": 1411.0}, {"date": "2022-01-13", "close": 2.94, "volume": 500.0}, {"date": "2022-01-17", "close": 2.94, "volume": 4466.0}, {"date": "2022-01-18", "close": 2.95, "volume": 7477.0}, {"date": "2022-01-19", "close": 2.94, "volume": 2216.0}, {"date": "2022-01-20", "close": 2.94, "volume": 9040.0}, {"date": "2022-01-21", "close": 2.94, "volume": 229.0}, {"date": "2022-01-24", "close": 2.9, "volume": 3786.0}, {"date": "2022-01-27", "close": 2.9, "volume": 33147.0}, {"date": "2022-01-28", "close": 2.95, "volume": 6484.0}, {"date": "2022-01-31", "close": 2.95, "volume": 2554.0}, {"date": "2022-02-01", "close": 2.89, "volume": 5000.0}, {"date": "2022-02-02", "close": 2.9, "volume": 5459.0}, {"date": "2022-02-03", "close": 2.89, "volume": 18190.0}, {"date": "2022-02-04", "close": 2.87, "volume": 7004.0}, {"date": "2022-02-07", "close": 2.86, "volume": 3222.0}, {"date": "2022-02-08", "close": 2.75, "volume": 9460.0}, {"date": "2022-02-10", "close": 2.7, "volume": 12385.0}, {"date": "2022-02-11", "close": 2.75, "volume": 879.0}, {"date": "2022-02-15", "close": 2.75, "volume": 1859.0}, {"date": "2022-02-16", "close": 2.75, "volume": 2970.0}, {"date": "2022-02-17", "close": 2.65, "volume": 19328.0}, {"date": "2022-02-18", "close": 2.7, "volume": 130.0}, {"date": "2022-02-21", "close": 2.75, "volume": 9711.0}, {"date": "2022-02-22", "close": 2.62, "volume": 14331.0}, {"date": "2022-02-24", "close": 2.7, "volume": 12000.0}, {"date": "2022-02-25", "close": 2.64, "volume": 2211.0}, {"date": "2022-02-28", "close": 2.72, "volume": 5000.0}, {"date": "2022-03-02", "close": 2.64, "volume": 1089.0}, {"date": "2022-03-03", "close": 2.7, "volume": 6548.0}, {"date": "2022-03-08", "close": 2.63, "volume": 3000.0}, {"date": "2022-03-09", "close": 2.7, "volume": 4000.0}, {"date": "2022-03-10", "close": 2.7, "volume": 371.0}, {"date": "2022-03-14", "close": 2.7, "volume": 3682.0}, {"date": "2022-03-15", "close": 2.7, "volume": 1000.0}, {"date": "2022-03-16", "close": 2.67, "volume": 7216.0}, {"date": "2022-03-17", "close": 2.7, "volume": 6936.0}, {"date": "2022-03-21", "close": 2.72, "volume": 1247.0}, {"date": "2022-03-22", "close": 2.71, "volume": 1845.0}, {"date": "2022-03-23", "close": 2.72, "volume": 4647.0}, {"date": "2022-03-24", "close": 2.69, "volume": 2514.0}, {"date": "2022-03-25", "close": 2.72, "volume": 35472.0}, {"date": "2022-03-28", "close": 2.8, "volume": 19353.0}, {"date": "2022-03-29", "close": 2.81, "volume": 7850.0}, {"date": "2022-03-30", "close": 2.81, "volume": 3334.0}, {"date": "2022-04-01", "close": 2.7, "volume": 5000.0}, {"date": "2022-04-05", "close": 2.75, "volume": 1000.0}, {"date": "2022-04-07", "close": 2.7, "volume": 5708.0}, {"date": "2022-04-08", "close": 2.7, "volume": 2371.0}, {"date": "2022-04-12", "close": 2.67, "volume": 1007.0}, {"date": "2022-04-13", "close": 2.68, "volume": 9020.0}, {"date": "2022-04-14", "close": 2.66, "volume": 14907.0}, {"date": "2022-04-21", "close": 2.7, "volume": 1000.0}, {"date": "2022-04-22", "close": 2.68, "volume": 1886.0}, {"date": "2022-04-26", "close": 2.68, "volume": 12357.0}, {"date": "2022-04-27", "close": 2.67, "volume": 608.0}, {"date": "2022-04-28", "close": 2.66, "volume": 4419.0}, {"date": "2022-04-29", "close": 2.69, "volume": 2827.0}, {"date": "2022-05-02", "close": 2.56, "volume": 5506.0}, {"date": "2022-05-03", "close": 2.56, "volume": 10824.0}, {"date": "2022-05-04", "close": 2.59, "volume": 3754.0}, {"date": "2022-05-05", "close": 2.6, "volume": 1563.0}, {"date": "2022-05-06", "close": 2.59, "volume": 721.0}, {"date": "2022-05-09", "close": 2.59, "volume": 1804.0}, {"date": "2022-05-10", "close": 2.59, "volume": 2009.0}, {"date": "2022-05-11", "close": 2.49, "volume": 19814.0}, {"date": "2022-05-13", "close": 2.5, "volume": 9048.0}, {"date": "2022-05-16", "close": 2.43, "volume": 6574.0}, {"date": "2022-05-17", "close": 2.43, "volume": 1589.0}, {"date": "2022-05-18", "close": 2.58, "volume": 1833.0}, {"date": "2022-05-19", "close": 2.59, "volume": 24954.0}, {"date": "2022-05-25", "close": 2.43, "volume": 29184.0}, {"date": "2022-05-30", "close": 2.44, "volume": 10463.0}, {"date": "2022-06-01", "close": 2.41, "volume": 11611.0}, {"date": "2022-06-03", "close": 2.45, "volume": 14034.0}, {"date": "2022-06-07", "close": 2.42, "volume": 2407.0}, {"date": "2022-06-08", "close": 2.45, "volume": 10231.0}, {"date": "2022-06-10", "close": 2.48, "volume": 3769.0}, {"date": "2022-06-14", "close": 2.35, "volume": 5538.0}, {"date": "2022-06-15", "close": 2.34, "volume": 608.0}, {"date": "2022-06-16", "close": 2.49, "volume": 600.0}, {"date": "2022-06-21", "close": 2.37, "volume": 700.0}, {"date": "2022-06-24", "close": 2.42, "volume": 4667.0}, {"date": "2022-06-27", "close": 2.42, "volume": 538.0}, {"date": "2022-06-28", "close": 2.42, "volume": 13850.0}, {"date": "2022-06-29", "close": 2.4, "volume": 528.0}, {"date": "2022-07-01", "close": 2.34, "volume": 6638.0}, {"date": "2022-07-04", "close": 2.34, "volume": 3362.0}, {"date": "2022-07-05", "close": 2.38, "volume": 2500.0}, {"date": "2022-07-06", "close": 2.4, "volume": 5000.0}, {"date": "2022-07-11", "close": 2.4, "volume": 350.0}, {"date": "2022-07-14", "close": 2.4, "volume": 14643.0}, {"date": "2022-07-15", "close": 2.4, "volume": 9000.0}, {"date": "2022-07-20", "close": 2.4, "volume": 18397.0}, {"date": "2022-07-22", "close": 2.42, "volume": 17740.0}, {"date": "2022-07-25", "close": 2.42, "volume": 2100.0}, {"date": "2022-07-29", "close": 2.38, "volume": 3804.0}, {"date": "2022-08-03", "close": 2.38, "volume": 7427.0}, {"date": "2022-08-04", "close": 2.42, "volume": 2575.0}, {"date": "2022-08-08", "close": 2.42, "volume": 1000.0}, {"date": "2022-08-10", "close": 2.45, "volume": 8128.0}, {"date": "2022-08-11", "close": 2.42, "volume": 2500.0}, {"date": "2022-08-15", "close": 2.49, "volume": 14380.0}, {"date": "2022-08-16", "close": 2.5, "volume": 10000.0}, {"date": "2022-08-18", "close": 2.5, "volume": 6596.0}, {"date": "2022-08-24", "close": 2.4, "volume": 10031.0}, {"date": "2022-09-05", "close": 2.4, "volume": 10065.0}, {"date": "2022-09-06", "close": 2.4, "volume": 1250.0}, {"date": "2022-09-07", "close": 2.4, "volume": 82.0}, {"date": "2022-09-08", "close": 2.45, "volume": 2000.0}, {"date": "2022-09-09", "close": 2.4, "volume": 605.0}, {"date": "2022-09-12", "close": 2.4, "volume": 2500.0}, {"date": "2022-09-15", "close": 2.37, "volume": 7708.0}, {"date": "2022-09-19", "close": 2.3, "volume": 7350.0}, {"date": "2022-09-20", "close": 2.35, "volume": 5435.0}, {"date": "2022-09-23", "close": 2.3, "volume": 620.0}, {"date": "2022-09-26", "close": 2.3, "volume": 36214.0}, {"date": "2022-10-04", "close": 2.29, "volume": 4707.0}, {"date": "2022-10-05", "close": 2.29, "volume": 2597.0}, {"date": "2022-10-06", "close": 2.2, "volume": 9020.0}, {"date": "2022-10-07", "close": 2.3, "volume": 11000.0}, {"date": "2022-10-10", "close": 2.35, "volume": 6652.0}, {"date": "2022-10-11", "close": 2.38, "volume": 49020.0}, {"date": "2022-10-12", "close": 2.45, "volume": 6571.0}, {"date": "2022-10-13", "close": 2.45, "volume": 12616.0}, {"date": "2022-10-19", "close": 2.36, "volume": 1855.0}, {"date": "2022-10-24", "close": 2.42, "volume": 2500.0}, {"date": "2022-10-27", "close": 2.42, "volume": 2664.0}, {"date": "2022-10-28", "close": 2.3, "volume": 10000.0}, {"date": "2022-11-02", "close": 2.4, "volume": 4604.0}, {"date": "2022-11-04", "close": 2.4, "volume": 102.0}, {"date": "2022-11-07", "close": 2.34, "volume": 4835.0}, {"date": "2022-11-08", "close": 2.34, "volume": 4229.0}, {"date": "2022-11-10", "close": 2.36, "volume": 756.0}, {"date": "2022-11-11", "close": 2.4, "volume": 8000.0}, {"date": "2022-11-14", "close": 2.35, "volume": 8784.0}, {"date": "2022-11-15", "close": 2.35, "volume": 3000.0}, {"date": "2022-11-17", "close": 2.44, "volume": 11000.0}, {"date": "2022-11-23", "close": 2.44, "volume": 6761.0}, {"date": "2022-11-29", "close": 2.4, "volume": 2000.0}, {"date": "2022-11-30", "close": 2.45, "volume": 57162.0}, {"date": "2022-12-02", "close": 2.45, "volume": 7000.0}, {"date": "2022-12-05", "close": 2.45, "volume": 14846.0}, {"date": "2022-12-07", "close": 2.45, "volume": 26.0}, {"date": "2022-12-08", "close": 2.4, "volume": 7783.0}, {"date": "2022-12-09", "close": 2.39, "volume": 548.0}, {"date": "2022-12-12", "close": 2.44, "volume": 2214.0}, {"date": "2022-12-13", "close": 2.4, "volume": 1000.0}, {"date": "2022-12-14", "close": 2.33, "volume": 7614.0}, {"date": "2022-12-15", "close": 2.46, "volume": 23730.0}, {"date": "2022-12-19", "close": 2.5, "volume": 270.0}, {"date": "2022-12-20", "close": 2.435, "volume": 580.0}, {"date": "2022-12-21", "close": 2.31, "volume": 5904.0}, {"date": "2022-12-22", "close": 2.3, "volume": 1000.0}, {"date": "2023-01-03", "close": 2.33, "volume": 4690.0}, {"date": "2023-01-05", "close": 2.38, "volume": 370.0}, {"date": "2023-01-06", "close": 2.33, "volume": 1371.0}, {"date": "2023-01-10", "close": 2.34, "volume": 15000.0}, {"date": "2023-01-13", "close": 2.33, "volume": 17889.0}, {"date": "2023-01-16", "close": 2.33, "volume": 2511.0}, {"date": "2023-01-20", "close": 2.31, "volume": 47.0}, {"date": "2023-01-23", "close": 2.3, "volume": 9719.0}, {"date": "2023-01-24", "close": 2.3, "volume": 2043.0}, {"date": "2023-01-25", "close": 2.27, "volume": 8837.0}, {"date": "2023-01-27", "close": 2.3, "volume": 9214.0}, {"date": "2023-01-31", "close": 2.28, "volume": 2300.0}, {"date": "2023-02-01", "close": 2.28, "volume": 2700.0}, {"date": "2023-02-03", "close": 2.32, "volume": 16629.0}, {"date": "2023-02-06", "close": 2.27, "volume": 3441.0}, {"date": "2023-02-07", "close": 2.25, "volume": 13566.0}, {"date": "2023-02-08", "close": 2.25, "volume": 767.0}, {"date": "2023-02-10", "close": 2.26, "volume": 160.0}, {"date": "2023-02-17", "close": 2.27, "volume": 4400.0}, {"date": "2023-02-21", "close": 2.27, "volume": 6893.0}, {"date": "2023-02-22", "close": 2.27, "volume": 6055.0}, {"date": "2023-02-23", "close": 2.26, "volume": 1730.0}, {"date": "2023-02-24", "close": 2.27, "volume": 15314.0}, {"date": "2023-02-27", "close": 2.25, "volume": 4680.0}, {"date": "2023-02-28", "close": 2.25, "volume": 7435.0}, {"date": "2023-03-02", "close": 2.16, "volume": 847.0}, {"date": "2023-03-03", "close": 2.27, "volume": 2803.0}, {"date": "2023-03-06", "close": 2.26, "volume": 5622.0}, {"date": "2023-03-07", "close": 2.26, "volume": 2791.0}, {"date": "2023-03-08", "close": 2.07, "volume": 21461.0}, {"date": "2023-03-10", "close": 2.2, "volume": 1917.0}, {"date": "2023-03-15", "close": 2.32, "volume": 4060.0}, {"date": "2023-03-16", "close": 2.31, "volume": 3719.0}, {"date": "2023-03-21", "close": 2.27, "volume": 4.0}, {"date": "2023-03-27", "close": 2.27, "volume": 300.0}, {"date": "2023-03-28", "close": 2.27, "volume": 16697.0}, {"date": "2023-04-03", "close": 2.36, "volume": 683.0}, {"date": "2023-04-04", "close": 2.3, "volume": 3020.0}, {"date": "2023-04-05", "close": 2.25, "volume": 1561.0}, {"date": "2023-04-06", "close": 2.26, "volume": 4000.0}, {"date": "2023-04-11", "close": 2.16, "volume": 16147.0}, {"date": "2023-04-13", "close": 2.18, "volume": 2520.0}, {"date": "2023-04-14", "close": 2.11, "volume": 9020.0}, {"date": "2023-04-20", "close": 2.13, "volume": 3409.0}, {"date": "2023-04-21", "close": 2.09, "volume": 6268.0}, {"date": "2023-04-24", "close": 2.12, "volume": 5009.0}, {"date": "2023-04-26", "close": 2.1, "volume": 3000.0}, {"date": "2023-05-01", "close": 2.0, "volume": 5000.0}, {"date": "2023-05-02", "close": 2.1, "volume": 473.0}, {"date": "2023-05-03", "close": 2.02, "volume": 1524.0}, {"date": "2023-05-05", "close": 2.03, "volume": 3042.0}, {"date": "2023-05-10", "close": 2.0, "volume": 13649.0}, {"date": "2023-05-12", "close": 2.04, "volume": 724.0}, {"date": "2023-05-15", "close": 2.04, "volume": 1128.0}, {"date": "2023-05-16", "close": 2.04, "volume": 445.0}, {"date": "2023-05-17", "close": 2.0, "volume": 2196.0}, {"date": "2023-05-18", "close": 2.01, "volume": 5820.0}, {"date": "2023-05-19", "close": 2.01, "volume": 2000.0}, {"date": "2023-05-22", "close": 2.0, "volume": 1450.0}, {"date": "2023-05-24", "close": 2.0, "volume": 4000.0}, {"date": "2023-05-25", "close": 1.9, "volume": 3526.0}, {"date": "2023-05-26", "close": 1.9, "volume": 6395.0}, {"date": "2023-05-29", "close": 1.845, "volume": 7754.0}, {"date": "2023-05-30", "close": 1.88, "volume": 2000.0}, {"date": "2023-05-31", "close": 1.89, "volume": 3978.0}, {"date": "2023-06-05", "close": 1.84, "volume": 11403.0}, {"date": "2023-06-06", "close": 1.76, "volume": 15631.0}, {"date": "2023-06-07", "close": 1.77, "volume": 3733.0}, {"date": "2023-06-08", "close": 1.79, "volume": 9712.0}, {"date": "2023-06-09", "close": 1.75, "volume": 6269.0}, {"date": "2023-06-13", "close": 1.76, "volume": 1250.0}, {"date": "2023-06-14", "close": 1.76, "volume": 528.0}, {"date": "2023-06-15", "close": 1.76, "volume": 2632.0}, {"date": "2023-06-16", "close": 1.75, "volume": 1459.0}, {"date": "2023-06-20", "close": 1.82, "volume": 38051.0}, {"date": "2023-06-21", "close": 1.8, "volume": 13155.0}, {"date": "2023-06-22", "close": 1.79, "volume": 8143.0}, {"date": "2023-06-26", "close": 1.795, "volume": 8600.0}, {"date": "2023-06-27", "close": 1.8, "volume": 12966.0}, {"date": "2023-06-29", "close": 1.8175, "volume": 615.0}, {"date": "2023-07-04", "close": 1.8, "volume": 10540.0}, {"date": "2023-07-05", "close": 1.775, "volume": 9937.0}, {"date": "2023-07-06", "close": 1.795, "volume": 1756.0}, {"date": "2023-07-13", "close": 1.805, "volume": 11511.0}, {"date": "2023-07-19", "close": 1.86, "volume": 721.0}, {"date": "2023-07-28", "close": 1.86, "volume": 2216.0}, {"date": "2023-08-03", "close": 1.85, "volume": 15000.0}, {"date": "2023-08-08", "close": 1.84, "volume": 1000.0}, {"date": "2023-08-11", "close": 1.84, "volume": 3151.0}, {"date": "2023-08-15", "close": 1.9, "volume": 9954.0}, {"date": "2023-08-22", "close": 1.8, "volume": 9020.0}, {"date": "2023-08-25", "close": 1.84, "volume": 1763.0}, {"date": "2023-08-29", "close": 1.795, "volume": 5094.0}, {"date": "2023-08-31", "close": 1.74, "volume": 21319.0}, {"date": "2023-09-04", "close": 1.745, "volume": 1945.0}, {"date": "2023-09-08", "close": 1.76, "volume": 6000.0}, {"date": "2023-09-11", "close": 1.73, "volume": 15678.0}, {"date": "2023-09-12", "close": 1.73, "volume": 23394.0}, {"date": "2023-09-14", "close": 1.7225, "volume": 2910.0}, {"date": "2023-09-15", "close": 1.64, "volume": 25079.0}, {"date": "2023-09-18", "close": 1.64, "volume": 6063.0}, {"date": "2023-09-19", "close": 1.63, "volume": 370.0}, {"date": "2023-09-20", "close": 1.63, "volume": 13262.0}, {"date": "2023-09-21", "close": 1.62, "volume": 83111.0}, {"date": "2023-09-22", "close": 1.63, "volume": 5912.0}, {"date": "2023-09-25", "close": 1.62, "volume": 3931.0}, {"date": "2023-09-26", "close": 1.61, "volume": 10399.0}, {"date": "2023-09-27", "close": 1.61, "volume": 10292.0}, {"date": "2023-09-28", "close": 1.595, "volume": 19754.0}, {"date": "2023-09-29", "close": 1.62, "volume": 10000.0}, {"date": "2023-10-02", "close": 1.66, "volume": 1469.0}, {"date": "2023-10-04", "close": 1.65, "volume": 5428.0}, {"date": "2023-10-05", "close": 1.7, "volume": 52366.0}, {"date": "2023-10-06", "close": 1.66, "volume": 14989.0}, {"date": "2023-10-09", "close": 1.72, "volume": 5869.0}, {"date": "2023-10-10", "close": 1.67, "volume": 21592.0}, {"date": "2023-10-11", "close": 1.655, "volume": 23098.0}, {"date": "2023-10-12", "close": 1.67, "volume": 9696.0}, {"date": "2023-10-13", "close": 1.73, "volume": 9227.0}, {"date": "2023-10-16", "close": 1.7, "volume": 2381.0}, {"date": "2023-10-17", "close": 1.74, "volume": 9130.0}, {"date": "2023-10-25", "close": 1.71, "volume": 3608.0}, {"date": "2023-10-26", "close": 1.71, "volume": 4091.0}, {"date": "2023-10-30", "close": 1.69, "volume": 13400.0}, {"date": "2023-10-31", "close": 1.69, "volume": 900.0}, {"date": "2023-11-02", "close": 1.63, "volume": 7600.0}, {"date": "2023-11-06", "close": 1.64, "volume": 1804.0}, {"date": "2023-11-08", "close": 1.65, "volume": 15000.0}, {"date": "2023-11-09", "close": 1.72, "volume": 290.0}, {"date": "2023-11-10", "close": 1.68, "volume": 6782.0}, {"date": "2023-11-13", "close": 1.68, "volume": 18640.0}, {"date": "2023-11-15", "close": 1.68, "volume": 298.0}, {"date": "2023-11-16", "close": 1.65, "volume": 10649.0}, {"date": "2023-11-17", "close": 1.65, "volume": 10000.0}, {"date": "2023-11-21", "close": 1.65, "volume": 16603.0}, {"date": "2023-11-22", "close": 1.67, "volume": 599.0}, {"date": "2023-11-23", "close": 1.67, "volume": 9472.0}, {"date": "2023-11-28", "close": 1.67, "volume": 4020.0}, {"date": "2023-11-29", "close": 1.65, "volume": 8000.0}, {"date": "2023-12-05", "close": 1.62, "volume": 5000.0}, {"date": "2023-12-06", "close": 1.68, "volume": 306.0}, {"date": "2023-12-08", "close": 1.68, "volume": 595.0}, {"date": "2023-12-11", "close": 1.6, "volume": 5457.0}, {"date": "2023-12-12", "close": 1.57, "volume": 1000.0}, {"date": "2023-12-13", "close": 1.585, "volume": 9908.0}, {"date": "2023-12-14", "close": 1.6, "volume": 11091.0}, {"date": "2023-12-15", "close": 1.63, "volume": 27122.0}, {"date": "2023-12-18", "close": 1.62, "volume": 11198.0}, {"date": "2023-12-20", "close": 1.62, "volume": 16446.0}, {"date": "2023-12-21", "close": 1.61, "volume": 15840.0}, {"date": "2023-12-27", "close": 1.595, "volume": 10504.0}, {"date": "2023-12-28", "close": 1.59, "volume": 5000.0}, {"date": "2023-12-29", "close": 1.51, "volume": 3942.0}, {"date": "2024-01-02", "close": 1.55, "volume": 17028.0}, {"date": "2024-01-09", "close": 1.605, "volume": 24894.0}, {"date": "2024-01-10", "close": 1.63, "volume": 22248.0}, {"date": "2024-01-11", "close": 1.615, "volume": 13236.0}, {"date": "2024-01-12", "close": 1.63, "volume": 24396.0}, {"date": "2024-01-15", "close": 1.62, "volume": 185796.0}, {"date": "2024-01-18", "close": 1.565, "volume": 31472.0}, {"date": "2024-01-22", "close": 1.62, "volume": 62046.0}, {"date": "2024-01-23", "close": 1.62, "volume": 90237.0}, {"date": "2024-01-29", "close": 1.62, "volume": 16510.0}, {"date": "2024-01-30", "close": 1.65, "volume": 6927.0}, {"date": "2024-02-01", "close": 1.65, "volume": 10000.0}, {"date": "2024-02-02", "close": 1.66, "volume": 10000.0}, {"date": "2024-02-05", "close": 1.64, "volume": 24328.0}, {"date": "2024-02-06", "close": 1.6525, "volume": 1770.0}, {"date": "2024-02-07", "close": 1.68, "volume": 11639.0}, {"date": "2024-02-08", "close": 1.63, "volume": 10598.0}, {"date": "2024-02-09", "close": 1.585, "volume": 12295.0}, {"date": "2024-02-12", "close": 1.63, "volume": 8000.0}, {"date": "2024-02-13", "close": 1.635, "volume": 3200.0}, {"date": "2024-02-14", "close": 1.63, "volume": 41406.0}, {"date": "2024-02-16", "close": 1.675, "volume": 683.0}, {"date": "2024-02-19", "close": 1.675, "volume": 2000.0}, {"date": "2024-02-20", "close": 1.63, "volume": 18000.0}, {"date": "2024-02-22", "close": 1.63, "volume": 613.0}, {"date": "2024-02-26", "close": 1.6, "volume": 10000.0}, {"date": "2024-02-27", "close": 1.655, "volume": 16170.0}, {"date": "2024-02-28", "close": 1.67, "volume": 24464.0}, {"date": "2024-02-29", "close": 1.655, "volume": 21955.0}, {"date": "2024-03-04", "close": 1.655, "volume": 72700.0}, {"date": "2024-03-05", "close": 1.65, "volume": 86490.0}, {"date": "2024-03-06", "close": 1.65, "volume": 18040.0}, {"date": "2024-03-08", "close": 1.65, "volume": 200.0}, {"date": "2024-03-14", "close": 1.65, "volume": 54471.0}, {"date": "2024-03-15", "close": 1.65, "volume": 25000.0}, {"date": "2024-03-18", "close": 1.645, "volume": 26275.0}, {"date": "2024-03-19", "close": 1.65, "volume": 49231.0}, {"date": "2024-03-20", "close": 1.645, "volume": 8639.0}, {"date": "2024-03-21", "close": 1.72, "volume": 40000.0}, {"date": "2024-03-22", "close": 1.73, "volume": 59039.0}, {"date": "2024-03-25", "close": 1.77, "volume": 6365.0}, {"date": "2024-03-27", "close": 1.77, "volume": 357.0}, {"date": "2024-04-02", "close": 1.85, "volume": 1501.0}, {"date": "2024-04-03", "close": 1.8, "volume": 30827.0}, {"date": "2024-04-04", "close": 1.835, "volume": 24000.0}, {"date": "2024-04-09", "close": 1.825, "volume": 17432.0}, {"date": "2024-04-10", "close": 1.86, "volume": 17478.0}, {"date": "2024-04-11", "close": 1.86, "volume": 30048.0}, {"date": "2024-04-12", "close": 1.85, "volume": 9702.0}, {"date": "2024-04-16", "close": 1.785, "volume": 15762.0}, {"date": "2024-04-17", "close": 1.82, "volume": 26816.0}, {"date": "2024-04-18", "close": 1.8, "volume": 1122.0}, {"date": "2024-04-19", "close": 1.8, "volume": 142.0}, {"date": "2024-04-23", "close": 1.8, "volume": 14173.0}, {"date": "2024-04-24", "close": 1.8, "volume": 22580.0}, {"date": "2024-04-26", "close": 1.8, "volume": 8466.0}, {"date": "2024-04-29", "close": 1.76, "volume": 1983.0}, {"date": "2024-04-30", "close": 1.78, "volume": 20822.0}, {"date": "2024-05-01", "close": 1.76, "volume": 4974.0}, {"date": "2024-05-02", "close": 1.76, "volume": 2.0}, {"date": "2024-05-03", "close": 1.735, "volume": 12369.0}, {"date": "2024-05-06", "close": 1.74, "volume": 44676.0}, {"date": "2024-05-07", "close": 1.71, "volume": 73876.0}, {"date": "2024-05-08", "close": 1.725, "volume": 15000.0}, {"date": "2024-05-09", "close": 1.73, "volume": 17866.0}, {"date": "2024-05-10", "close": 1.72, "volume": 64768.0}, {"date": "2024-05-13", "close": 1.7, "volume": 30500.0}, {"date": "2024-05-14", "close": 1.7, "volume": 23750.0}, {"date": "2024-05-16", "close": 1.71, "volume": 43256.0}, {"date": "2024-05-17", "close": 1.69, "volume": 77080.0}, {"date": "2024-05-21", "close": 1.69, "volume": 82878.0}, {"date": "2024-05-27", "close": 1.7, "volume": 588.0}, {"date": "2024-05-28", "close": 1.7, "volume": 12439.0}, {"date": "2024-05-29", "close": 1.7, "volume": 20020.0}, {"date": "2024-05-31", "close": 1.705, "volume": 18404.0}, {"date": "2024-06-04", "close": 1.7, "volume": 17689.0}, {"date": "2024-06-05", "close": 1.72, "volume": 5037.0}, {"date": "2024-06-06", "close": 1.7, "volume": 2886.0}, {"date": "2024-06-07", "close": 1.71, "volume": 1000.0}, {"date": "2024-06-11", "close": 1.71, "volume": 224.0}, {"date": "2024-06-13", "close": 1.72, "volume": 19377.0}, {"date": "2024-06-14", "close": 1.73, "volume": 24445.0}, {"date": "2024-06-17", "close": 1.72, "volume": 201810.0}, {"date": "2024-06-20", "close": 1.715, "volume": 18040.0}, {"date": "2024-06-24", "close": 1.71, "volume": 3663.0}, {"date": "2024-06-25", "close": 1.715, "volume": 9760.0}, {"date": "2024-07-03", "close": 1.72, "volume": 45583.0}, {"date": "2024-07-04", "close": 1.7, "volume": 29800.0}, {"date": "2024-07-05", "close": 1.6975, "volume": 3230.0}, {"date": "2024-07-08", "close": 1.71, "volume": 10029.0}, {"date": "2024-07-09", "close": 1.715, "volume": 1700.0}, {"date": "2024-07-11", "close": 1.72, "volume": 52000.0}, {"date": "2024-07-12", "close": 1.705, "volume": 1554.0}, {"date": "2024-07-18", "close": 1.72, "volume": 36097.0}, {"date": "2024-07-22", "close": 1.75, "volume": 5000.0}, {"date": "2024-07-23", "close": 1.75, "volume": 10650.0}, {"date": "2024-07-24", "close": 1.74, "volume": 3000.0}, {"date": "2024-07-25", "close": 1.71, "volume": 33000.0}, {"date": "2024-07-26", "close": 1.8, "volume": 150241.0}, {"date": "2024-07-31", "close": 1.8, "volume": 280.0}, {"date": "2024-08-01", "close": 1.76, "volume": 5000.0}, {"date": "2024-08-02", "close": 1.72, "volume": 4681.0}, {"date": "2024-08-06", "close": 1.71, "volume": 7500.0}, {"date": "2024-08-07", "close": 1.71, "volume": 280.0}, {"date": "2024-08-09", "close": 1.7, "volume": 300.0}, {"date": "2024-08-12", "close": 1.7225, "volume": 4314.0}, {"date": "2024-08-16", "close": 1.75, "volume": 21788.0}, {"date": "2024-08-19", "close": 1.8, "volume": 5600.0}, {"date": "2024-08-20", "close": 1.76, "volume": 568.0}, {"date": "2024-08-21", "close": 1.755, "volume": 6859.0}, {"date": "2024-08-23", "close": 1.74, "volume": 4288.0}, {"date": "2024-08-26", "close": 1.74, "volume": 13633.0}, {"date": "2024-08-28", "close": 1.79, "volume": 4293.0}, {"date": "2024-08-29", "close": 1.79, "volume": 10000.0}, {"date": "2024-09-02", "close": 1.79, "volume": 3350.0}, {"date": "2024-09-05", "close": 1.79, "volume": 500.0}, {"date": "2024-09-06", "close": 1.79, "volume": 4.0}, {"date": "2024-09-17", "close": 1.76, "volume": 3395.0}, {"date": "2024-09-20", "close": 1.76, "volume": 21568.0}, {"date": "2024-09-23", "close": 1.75, "volume": 560.0}, {"date": "2024-09-24", "close": 1.75, "volume": 1714.0}, {"date": "2024-09-25", "close": 1.76, "volume": 30705.0}, {"date": "2024-09-26", "close": 1.755, "volume": 580.0}, {"date": "2024-09-27", "close": 1.76, "volume": 23077.0}, {"date": "2024-09-30", "close": 1.76, "volume": 54938.0}, {"date": "2024-10-03", "close": 1.79, "volume": 280.0}, {"date": "2024-10-04", "close": 1.775, "volume": 35623.0}, {"date": "2024-10-07", "close": 1.77, "volume": 13500.0}, {"date": "2024-10-08", "close": 1.77, "volume": 28125.0}, {"date": "2024-10-09", "close": 1.77, "volume": 28053.0}, {"date": "2024-10-10", "close": 1.775, "volume": 38438.0}, {"date": "2024-10-11", "close": 1.78, "volume": 17846.0}, {"date": "2024-10-14", "close": 1.83, "volume": 95634.0}, {"date": "2024-10-15", "close": 1.8, "volume": 555.0}, {"date": "2024-10-16", "close": 1.73, "volume": 13383.0}, {"date": "2024-10-18", "close": 1.75, "volume": 10200.0}, {"date": "2024-10-21", "close": 1.72, "volume": 810.0}, {"date": "2024-10-23", "close": 1.7, "volume": 17200.0}, {"date": "2024-10-24", "close": 1.74, "volume": 2146.0}, {"date": "2024-10-25", "close": 1.71, "volume": 4000.0}, {"date": "2024-10-30", "close": 1.72, "volume": 5745.0}, {"date": "2024-11-01", "close": 1.675, "volume": 8484.0}, {"date": "2024-11-04", "close": 1.78, "volume": 13816.0}, {"date": "2024-11-06", "close": 1.73, "volume": 4500.0}, {"date": "2024-11-07", "close": 1.78, "volume": 10000.0}, {"date": "2024-11-08", "close": 1.725, "volume": 4512.0}, {"date": "2024-11-12", "close": 1.74, "volume": 1400.0}, {"date": "2024-11-13", "close": 1.69, "volume": 16884.0}, {"date": "2024-11-14", "close": 1.8, "volume": 21885.0}, {"date": "2024-11-15", "close": 1.72, "volume": 12700.0}, {"date": "2024-11-21", "close": 1.715, "volume": 2521.0}, {"date": "2024-11-22", "close": 1.7, "volume": 17507.0}, {"date": "2024-11-25", "close": 1.7, "volume": 343.0}, {"date": "2024-11-26", "close": 1.7, "volume": 10824.0}, {"date": "2024-11-29", "close": 1.705, "volume": 3608.0}, {"date": "2024-12-02", "close": 1.7, "volume": 27478.0}, {"date": "2024-12-03", "close": 1.68, "volume": 8424.0}, {"date": "2024-12-04", "close": 1.67, "volume": 15547.0}, {"date": "2024-12-05", "close": 1.67, "volume": 24205.0}, {"date": "2024-12-06", "close": 1.67, "volume": 1195.0}, {"date": "2024-12-09", "close": 1.68, "volume": 5805.0}, {"date": "2024-12-10", "close": 1.68, "volume": 12856.0}, {"date": "2024-12-12", "close": 1.66, "volume": 15238.0}, {"date": "2024-12-13", "close": 1.645, "volume": 6875.0}, {"date": "2024-12-16", "close": 1.645, "volume": 6042.0}, {"date": "2025-01-02", "close": 1.67, "volume": 2908.0}, {"date": "2025-01-03", "close": 1.68, "volume": 10590.0}, {"date": "2025-01-08", "close": 1.7, "volume": 3933.0}, {"date": "2025-01-13", "close": 1.7, "volume": 1214.0}, {"date": "2025-01-20", "close": 1.645, "volume": 59631.0}, {"date": "2025-01-21", "close": 1.645, "volume": 52305.0}, {"date": "2025-01-29", "close": 1.69, "volume": 7856.0}, {"date": "2025-02-05", "close": 1.68, "volume": 14430.0}, {"date": "2025-02-06", "close": 1.685, "volume": 5280.0}, {"date": "2025-02-11", "close": 1.68, "volume": 2420.0}, {"date": "2025-02-14", "close": 1.7, "volume": 15479.0}, {"date": "2025-02-17", "close": 1.7, "volume": 88226.0}, {"date": "2025-02-18", "close": 1.7, "volume": 1824.0}, {"date": "2025-02-19", "close": 1.71, "volume": 8226.0}, {"date": "2025-02-21", "close": 1.71, "volume": 47812.0}, {"date": "2025-02-24", "close": 1.7, "volume": 300.0}, {"date": "2025-02-25", "close": 1.7, "volume": 3192.0}, {"date": "2025-02-28", "close": 1.68, "volume": 41890.0}, {"date": "2025-03-04", "close": 1.675, "volume": 53.0}, {"date": "2025-03-05", "close": 1.615, "volume": 26943.0}, {"date": "2025-03-06", "close": 1.675, "volume": 4456.0}, {"date": "2025-03-07", "close": 1.675, "volume": 1512.0}, {"date": "2025-03-10", "close": 1.675, "volume": 303.0}, {"date": "2025-03-11", "close": 1.67, "volume": 7394.0}, {"date": "2025-03-12", "close": 1.63, "volume": 9259.0}, {"date": "2025-03-13", "close": 1.675, "volume": 1897.0}, {"date": "2025-03-14", "close": 1.68, "volume": 7703.0}, {"date": "2025-03-17", "close": 1.68, "volume": 5506.0}, {"date": "2025-03-18", "close": 1.635, "volume": 1.0}, {"date": "2025-03-19", "close": 1.64, "volume": 3747.0}, {"date": "2025-03-21", "close": 1.645, "volume": 553.0}, {"date": "2025-03-26", "close": 1.7, "volume": 16830.0}, {"date": "2025-03-27", "close": 1.7, "volume": 6311.0}, {"date": "2025-03-28", "close": 1.7, "volume": 450.0}, {"date": "2025-03-31", "close": 1.7, "volume": 7883.0}, {"date": "2025-04-01", "close": 1.705, "volume": 6000.0}, {"date": "2025-04-03", "close": 1.7, "volume": 1365.0}, {"date": "2025-04-04", "close": 1.65, "volume": 15000.0}, {"date": "2025-04-07", "close": 1.55, "volume": 34066.0}, {"date": "2025-04-08", "close": 1.65, "volume": 5018.0}, {"date": "2025-04-09", "close": 1.655, "volume": 29970.0}, {"date": "2025-04-10", "close": 1.655, "volume": 500.0}, {"date": "2025-04-11", "close": 1.58, "volume": 2301.0}, {"date": "2025-04-14", "close": 1.58, "volume": 2600.0}, {"date": "2025-04-15", "close": 1.575, "volume": 4266.0}, {"date": "2025-04-16", "close": 1.585, "volume": 1751.0}, {"date": "2025-04-17", "close": 1.55, "volume": 42772.0}, {"date": "2025-04-22", "close": 1.61, "volume": 4.0}, {"date": "2025-04-23", "close": 1.58, "volume": 16961.0}, {"date": "2025-04-28", "close": 1.595, "volume": 6067.0}, {"date": "2025-04-29", "close": 1.6, "volume": 10313.0}, {"date": "2025-04-30", "close": 1.62, "volume": 4629.0}, {"date": "2025-05-01", "close": 1.595, "volume": 2260.0}, {"date": "2025-05-02", "close": 1.595, "volume": 566.0}, {"date": "2025-05-09", "close": 1.6, "volume": 1159.0}, {"date": "2025-05-12", "close": 1.58, "volume": 2055.0}, {"date": "2025-05-13", "close": 1.61, "volume": 1193.0}, {"date": "2025-05-15", "close": 1.585, "volume": 8265.0}, {"date": "2025-05-16", "close": 1.62, "volume": 17746.0}, {"date": "2025-05-21", "close": 1.615, "volume": 309.0}, {"date": "2025-05-26", "close": 1.595, "volume": 40124.0}, {"date": "2025-05-27", "close": 1.615, "volume": 67444.0}, {"date": "2025-05-28", "close": 1.6, "volume": 16689.0}, {"date": "2025-05-29", "close": 1.61, "volume": 27025.0}, {"date": "2025-05-30", "close": 1.665, "volume": 53961.0}, {"date": "2025-06-02", "close": 1.665, "volume": 1.0}, {"date": "2025-06-03", "close": 1.605, "volume": 27.0}, {"date": "2025-06-04", "close": 1.605, "volume": 14879.0}, {"date": "2025-06-05", "close": 1.6, "volume": 15865.0}, {"date": "2025-06-06", "close": 1.65, "volume": 4.0}, {"date": "2025-06-10", "close": 1.64, "volume": 2.0}, {"date": "2025-06-11", "close": 1.635, "volume": 38718.0}, {"date": "2025-06-12", "close": 1.7, "volume": 9202.0}, {"date": "2025-06-13", "close": 1.695, "volume": 47194.0}, {"date": "2025-06-16", "close": 1.67, "volume": 7090.0}, {"date": "2025-06-17", "close": 1.69, "volume": 24249.0}, {"date": "2025-06-18", "close": 1.68, "volume": 3705.0}, {"date": "2025-06-19", "close": 1.66, "volume": 15032.0}, {"date": "2025-06-20", "close": 1.69, "volume": 7001.0}, {"date": "2025-06-23", "close": 1.67, "volume": 8101.0}, {"date": "2025-06-24", "close": 1.695, "volume": 3000.0}, {"date": "2025-06-25", "close": 1.695, "volume": 14821.0}, {"date": "2025-06-26", "close": 1.695, "volume": 7990.0}, {"date": "2025-06-27", "close": 1.7, "volume": 1154.0}, {"date": "2025-07-01", "close": 1.7, "volume": 36.0}, {"date": "2025-07-02", "close": 1.7, "volume": 5993.0}, {"date": "2025-07-03", "close": 1.7, "volume": 6000.0}, {"date": "2025-07-08", "close": 1.65, "volume": 6000.0}, {"date": "2025-07-10", "close": 1.705, "volume": 5229.0}, {"date": "2025-07-14", "close": 1.78, "volume": 24482.0}, {"date": "2025-07-15", "close": 1.8, "volume": 21111.0}, {"date": "2025-07-21", "close": 1.79, "volume": 5068.0}, {"date": "2025-07-23", "close": 1.795, "volume": 17666.0}, {"date": "2025-07-25", "close": 1.77, "volume": 39783.0}, {"date": "2025-07-28", "close": 1.75, "volume": 3115.0}, {"date": "2025-07-29", "close": 1.77, "volume": 2676.0}, {"date": "2025-07-31", "close": 1.75, "volume": 34096.0}, {"date": "2025-08-04", "close": 1.75, "volume": 2.0}, {"date": "2025-08-05", "close": 1.75, "volume": 8451.0}, {"date": "2025-08-07", "close": 1.705, "volume": 14219.0}, {"date": "2025-08-08", "close": 1.7, "volume": 50899.0}, {"date": "2025-08-11", "close": 1.7, "volume": 15234.0}, {"date": "2025-08-14", "close": 1.785, "volume": 2501.0}, {"date": "2025-08-15", "close": 1.785, "volume": 11489.0}, {"date": "2025-08-19", "close": 1.73, "volume": 5000.0}, {"date": "2025-08-21", "close": 1.785, "volume": 29623.0}, {"date": "2025-08-22", "close": 1.775, "volume": 14519.0}, {"date": "2025-08-25", "close": 1.79, "volume": 138956.0}, {"date": "2025-08-26", "close": 1.8, "volume": 7268.0}, {"date": "2025-08-28", "close": 1.8, "volume": 12000.0}, {"date": "2025-08-29", "close": 1.795, "volume": 2785.0}, {"date": "2025-09-01", "close": 1.78, "volume": 8937.0}, {"date": "2025-09-02", "close": 1.78, "volume": 8696.0}, {"date": "2025-09-03", "close": 1.77, "volume": 5125.0}, {"date": "2025-09-05", "close": 1.78, "volume": 22617.0}, {"date": "2025-09-08", "close": 1.77, "volume": 1255.0}, {"date": "2025-09-09", "close": 1.8, "volume": 15167.0}, {"date": "2025-09-11", "close": 1.8, "volume": 8277.0}, {"date": "2025-09-12", "close": 1.845, "volume": 7555.0}, {"date": "2025-09-15", "close": 1.85, "volume": 32649.0}, {"date": "2025-09-16", "close": 1.895, "volume": 22229.0}, {"date": "2025-09-22", "close": 1.95, "volume": 14195.0}, {"date": "2025-09-23", "close": 1.945, "volume": 15000.0}, {"date": "2025-09-24", "close": 1.95, "volume": 13462.0}, {"date": "2025-09-25", "close": 1.9, "volume": 77499.0}, {"date": "2025-09-26", "close": 1.91, "volume": 48748.0}, {"date": "2025-09-29", "close": 1.92, "volume": 5314.0}, {"date": "2025-09-30", "close": 1.95, "volume": 2250.0}, {"date": "2025-10-01", "close": 1.96, "volume": 5000.0}, {"date": "2025-10-02", "close": 1.95, "volume": 30000.0}, {"date": "2025-10-03", "close": 1.98, "volume": 26570.0}, {"date": "2025-10-06", "close": 1.98, "volume": 8000.0}, {"date": "2025-10-07", "close": 2.05, "volume": 83240.0}, {"date": "2025-10-08", "close": 2.03, "volume": 5330.0}, {"date": "2025-10-09", "close": 2.01, "volume": 19989.0}, {"date": "2025-10-10", "close": 2.0, "volume": 20426.0}, {"date": "2025-10-13", "close": 1.985, "volume": 22244.0}, {"date": "2025-10-14", "close": 2.06, "volume": 21190.0}, {"date": "2025-10-15", "close": 1.92, "volume": 124630.0}, {"date": "2025-10-16", "close": 1.92, "volume": 6795.0}, {"date": "2025-10-17", "close": 1.91, "volume": 2000.0}, {"date": "2025-10-21", "close": 1.925, "volume": 8695.0}, {"date": "2025-10-22", "close": 1.88, "volume": 37495.0}, {"date": "2025-10-24", "close": 1.81, "volume": 13561.0}, {"date": "2025-10-27", "close": 1.865, "volume": 4399.0}, {"date": "2025-10-28", "close": 1.89, "volume": 18500.0}, {"date": "2025-10-29", "close": 1.865, "volume": 3020.0}, {"date": "2025-10-30", "close": 1.895, "volume": 4791.0}, {"date": "2025-10-31", "close": 1.88, "volume": 1819.0}, {"date": "2025-11-03", "close": 1.86, "volume": 12100.0}, {"date": "2025-11-05", "close": 1.86, "volume": 15000.0}, {"date": "2025-11-06", "close": 1.865, "volume": 11500.0}, {"date": "2025-11-07", "close": 1.86, "volume": 8780.0}, {"date": "2025-11-10", "close": 1.86, "volume": 175.0}, {"date": "2025-11-12", "close": 1.85, "volume": 5405.0}, {"date": "2025-11-13", "close": 1.82, "volume": 13372.0}, {"date": "2025-11-14", "close": 1.82, "volume": 13664.0}, {"date": "2025-11-17", "close": 1.83, "volume": 7500.0}, {"date": "2025-11-18", "close": 1.86, "volume": 76741.0}, {"date": "2025-11-19", "close": 1.85, "volume": 49672.0}, {"date": "2025-11-20", "close": 1.85, "volume": 173.0}, {"date": "2025-11-21", "close": 1.82, "volume": 58643.0}, {"date": "2025-11-24", "close": 1.815, "volume": 9020.0}, {"date": "2025-11-25", "close": 1.84, "volume": 37075.0}, {"date": "2025-11-26", "close": 1.81, "volume": 50688.0}, {"date": "2025-11-28", "close": 1.795, "volume": 131508.0}, {"date": "2025-12-01", "close": 1.8, "volume": 44796.0}, {"date": "2025-12-02", "close": 1.8, "volume": 29115.0}, {"date": "2025-12-03", "close": 1.825, "volume": 8369.0}, {"date": "2025-12-05", "close": 1.82, "volume": 5494.0}, {"date": "2025-12-08", "close": 1.805, "volume": 600.0}, {"date": "2025-12-09", "close": 1.82, "volume": 3206.0}, {"date": "2025-12-11", "close": 1.835, "volume": 600.0}, {"date": "2025-12-15", "close": 1.85, "volume": 5977.0}, {"date": "2025-12-16", "close": 1.86, "volume": 12596.0}, {"date": "2025-12-17", "close": 1.87, "volume": 23789.0}, {"date": "2025-12-19", "close": 1.9, "volume": 3608.0}, {"date": "2025-12-22", "close": 1.95, "volume": 5754.0}, {"date": "2025-12-23", "close": 1.905, "volume": 330.0}, {"date": "2025-12-29", "close": 1.95, "volume": 5249.0}, {"date": "2026-01-02", "close": 1.91, "volume": 31248.0}, {"date": "2026-01-05", "close": 1.915, "volume": 5745.0}, {"date": "2026-01-06", "close": 1.92, "volume": 21300.0}, {"date": "2026-01-07", "close": 1.93, "volume": 39710.0}, {"date": "2026-01-08", "close": 1.95, "volume": 42437.0}, {"date": "2026-01-09", "close": 2.06, "volume": 94231.0}, {"date": "2026-01-12", "close": 2.1, "volume": 39877.0}, {"date": "2026-01-13", "close": 2.11, "volume": 6550.0}, {"date": "2026-01-14", "close": 2.15, "volume": 27295.0}, {"date": "2026-01-15", "close": 2.12, "volume": 10000.0}, {"date": "2026-01-16", "close": 2.09, "volume": 11762.0}, {"date": "2026-01-19", "close": 2.09, "volume": 3755.0}, {"date": "2026-01-20", "close": 2.07, "volume": 67982.0}, {"date": "2026-01-21", "close": 2.15, "volume": 10693.0}, {"date": "2026-01-22", "close": 2.14, "volume": 5420.0}, {"date": "2026-01-23", "close": 2.14, "volume": 8420.0}, {"date": "2026-01-27", "close": 2.11, "volume": 75980.0}, {"date": "2026-01-28", "close": 2.14, "volume": 68528.0}, {"date": "2026-01-29", "close": 2.12, "volume": 27500.0}, {"date": "2026-01-30", "close": 2.095, "volume": 11445.0}, {"date": "2026-02-02", "close": 2.05, "volume": 19283.0}, {"date": "2026-02-03", "close": 2.05, "volume": 1417.0}, {"date": "2026-02-04", "close": 2.08, "volume": 22436.0}, {"date": "2026-02-05", "close": 2.04, "volume": 32548.0}, {"date": "2026-02-06", "close": 2.0025, "volume": 11563.0}, {"date": "2026-02-09", "close": 1.995, "volume": 22110.0}, {"date": "2026-02-10", "close": 2.15, "volume": 45497.0}, {"date": "2026-02-13", "close": 2.09, "volume": 16377.0}, {"date": "2026-02-16", "close": 2.05, "volume": 4765.0}, {"date": "2026-02-17", "close": 2.07, "volume": 11755.0}, {"date": "2026-02-18", "close": 2.14, "volume": 11328.0}, {"date": "2026-02-19", "close": 2.11, "volume": 17115.0}, {"date": "2026-02-20", "close": 2.15, "volume": 143664.0}, {"date": "2026-02-23", "close": 2.17, "volume": 36420.0}, {"date": "2026-02-24", "close": 2.2, "volume": 32167.0}, {"date": "2026-02-25", "close": 2.17, "volume": 3245.0}, {"date": "2026-02-26", "close": 2.18, "volume": 14010.0}, {"date": "2026-02-27", "close": 2.2, "volume": 41465.0}, {"date": "2026-03-02", "close": 2.23, "volume": 2466.0}, {"date": "2026-03-03", "close": 2.12, "volume": 17588.0}, {"date": "2026-03-04", "close": 2.1, "volume": 59730.0}, {"date": "2026-03-05", "close": 2.13, "volume": 25437.0}, {"date": "2026-03-06", "close": 2.15, "volume": 31876.0}, {"date": "2026-03-09", "close": 2.16, "volume": 1.0}, {"date": "2026-03-10", "close": 2.19, "volume": 4566.0}, {"date": "2026-03-11", "close": 2.15, "volume": 17320.0}, {"date": "2026-03-12", "close": 2.07, "volume": 17483.0}, {"date": "2026-03-13", "close": 2.06, "volume": 1539.0}, {"date": "2026-03-16", "close": 2.05, "volume": 43227.0}, {"date": "2026-03-17", "close": 2.05, "volume": 2.0}, {"date": "2026-03-18", "close": 2.08, "volume": 5972.0}, {"date": "2026-03-19", "close": 2.12, "volume": 25262.0}, {"date": "2026-03-20", "close": 2.12, "volume": 60.0}, {"date": "2026-03-23", "close": 2.19, "volume": 547.0}, {"date": "2026-03-24", "close": 2.11, "volume": 9513.0}, {"date": "2026-03-25", "close": 2.17, "volume": 2188.0}, {"date": "2026-03-27", "close": 2.15, "volume": 1778.0}, {"date": "2026-03-30", "close": 2.11, "volume": 46615.0}, {"date": "2026-03-31", "close": 2.16, "volume": 337.0}, {"date": "2026-04-01", "close": 2.19, "volume": 17758.0}, {"date": "2026-04-02", "close": 2.2, "volume": 22689.0}, {"date": "2026-04-07", "close": 2.19, "volume": 51447.0}, {"date": "2026-04-08", "close": 2.3, "volume": 26803.0}, {"date": "2026-04-09", "close": 2.25, "volume": 72170.0}, {"date": "2026-04-10", "close": 2.3, "volume": 49341.0}, {"date": "2026-04-13", "close": 2.4, "volume": 16544.0}, {"date": "2026-04-14", "close": 2.3, "volume": 56860.0}, {"date": "2026-04-15", "close": 2.31, "volume": 1520.0}, {"date": "2026-04-17", "close": 2.15, "volume": 5321.0}, {"date": "2026-04-23", "close": 2.15, "volume": 220.0}, {"date": "2026-04-24", "close": 2.14, "volume": 715.0}, {"date": "2026-04-27", "close": 2.175, "volume": 4166.0}, {"date": "2026-04-28", "close": 2.07, "volume": 10175.0}, {"date": "2026-04-29", "close": 2.13, "volume": 7971.0}, {"date": "2026-04-30", "close": 2.13, "volume": 1356.0}, {"date": "2026-05-01", "close": 2.08, "volume": 5650.0}, {"date": "2026-05-04", "close": 2.07, "volume": 1840.0}, {"date": "2026-05-05", "close": 2.07, "volume": 8.0}, {"date": "2026-05-11", "close": 2.1, "volume": 250.0}, {"date": "2026-05-12", "close": 2.11, "volume": 4731.0}, {"date": "2026-05-13", "close": 2.07, "volume": 4271.0}, {"date": "2026-05-14", "close": 2.16, "volume": 15043.0}, {"date": "2026-05-15", "close": 2.15, "volume": 5000.0}, {"date": "2026-05-19", "close": 2.12, "volume": 13178.0}, {"date": "2026-05-20", "close": 2.11, "volume": 100.0}, {"date": "2026-05-21", "close": 2.12, "volume": 882.0}, {"date": "2026-05-22", "close": 2.2, "volume": 984.0}, {"date": "2026-05-25", "close": 2.13, "volume": 50640.0}, {"date": "2026-05-26", "close": 2.2, "volume": 97.0}, {"date": "2026-05-28", "close": 2.17, "volume": 21906.0}, {"date": "2026-06-01", "close": 2.16, "volume": 3648.0}, {"date": "2026-06-02", "close": 2.15, "volume": 5988.0}, {"date": "2026-06-03", "close": 2.1, "volume": 6607.0}, {"date": "2026-06-04", "close": 2.1, "volume": 6973.0}, {"date": "2026-06-10", "close": 2.12, "volume": 500.0}, {"date": "2026-06-11", "close": 2.02, "volume": 19320.0}, {"date": "2026-06-12", "close": 2.03, "volume": 26221.0}, {"date": "2026-06-16", "close": 2.2, "volume": 1000.0}, {"date": "2026-06-17", "close": 2.2, "volume": 1944.0}, {"date": "2026-06-18", "close": 2.25, "volume": 9647.0}, {"date": "2026-06-19", "close": 2.21, "volume": 23070.0}, {"date": "2026-06-22", "close": 2.21, "volume": 4075.0}, {"date": "2026-06-23", "close": 2.14, "volume": 5861.0}, {"date": "2026-06-24", "close": 2.2, "volume": 10753.0}, {"date": "2026-06-26", "close": 2.24, "volume": 6729.0}, {"date": "2026-06-29", "close": 2.24, "volume": 1.0}, {"date": "2026-06-30", "close": 2.19, "volume": 5413.0}, {"date": "2026-07-01", "close": 2.22, "volume": 10000.0}, {"date": "2026-07-03", "close": 2.24, "volume": 2663.0}, {"date": "2026-07-06", "close": 2.24, "volume": 28716.0}, {"date": "2026-07-07", "close": 2.32, "volume": 19145.0}, {"date": "2026-07-08", "close": 2.33, "volume": 429.0}, {"date": "2026-07-09", "close": 2.33, "volume": 2997.0}, {"date": "2026-07-14", "close": 2.35, "volume": 37295.0}, {"date": "2026-07-15", "close": 2.31, "volume": 3869.0}, {"date": "2026-07-16", "close": 2.45, "volume": 10000.0}, {"date": "2026-07-17", "close": 2.46, "volume": 1219.0}, {"date": "2026-07-20", "close": 2.5, "volume": 45654.0}, {"date": "2026-07-21", "close": 2.4, "volume": 29741.0}, {"date": "2026-07-23", "close": 2.41, "volume": 29109.0}, {"date": "2026-07-24", "close": 2.3, "volume": 23613.0}, {"date": "2026-07-27", "close": 2.22, "volume": 12710.0}, {"date": "2026-07-28", "close": 2.27, "volume": 823.0}, {"date": "2026-07-29", "close": 2.265, "volume": 18.0}, {"date": "2026-07-31", "close": 2.22, "volume": 15887.0}, {"date": "2026-08-03", "close": 2.28, "volume": 16460.0}, {"date": "2026-08-04", "close": 2.28, "volume": 3788.0}, {"date": "2026-08-05", "close": 2.32, "volume": 1000.0}, {"date": "2026-08-06", "close": 2.31, "volume": 2158.0}, {"date": "2026-08-07", "close": 2.32, "volume": 9432.0}, {"date": "2026-08-10", "close": 2.32, "volume": 6000.0}, {"date": "2026-08-11", "close": 2.34, "volume": 12125.0}, {"date": "2026-08-12", "close": 2.32, "volume": 24217.0}, {"date": "2026-08-13", "close": 2.3, "volume": 1906.0}, {"date": "2026-08-14", "close": 2.28, "volume": 212.0}, {"date": "2026-08-17", "close": 2.285, "volume": 1.0}, {"date": "2026-08-18", "close": 2.29, "volume": 3741.0}, {"date": "2026-08-19", "close": 2.33, "volume": 14157.0}, {"date": "2026-08-21", "close": 2.3, "volume": 4031.0}, {"date": "2026-08-24", "close": 2.3, "volume": 22376.0}, {"date": "2026-08-25", "close": 2.29, "volume": 18334.0}, {"date": "2026-08-28", "close": 2.29, "volume": 300.0}, {"date": "2026-09-01", "close": 2.25, "volume": 2100.0}, {"date": "2026-09-02", "close": 2.25, "volume": 42104.0}, {"date": "2026-09-04", "close": 2.25, "volume": 34357.0}, {"date": "2026-09-07", "close": 2.25, "volume": 42919.0}], "refreshing": true}