{"ticker": "CHL", "overview": {"name": "Camplify Holdings Limited", "country": "Australia", "industry": "Transportation"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 494956.0, "sell_n": 0, "sell_sum": 0, "net": 494956.0, "insiders": 2, "first_date": "2026-06-10", "last_date": "2026-06-24"}, "metrics": {"ticker": "CHL", "has_prices": true, "as_of": "2026-08-07", "last": 0.22, "prev_close": 0.235, "change": -0.014999999999999986, "change_pct": -0.06382978723404249, "session_volume": 143508.0, "vwap_5": 0.21157200513414023, "vwap_20": 0.19078074083778476, "vwap_60": 0.19109350188157376, "vwap_250": 0.28148380983600235, "high_52w": 0.47, "low_52w": 0.165, "avg_volume_20": 168690.1, "sessions": 400, "market_cap": {"value": 27956636.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133773", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings 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 CHL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133773", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "ASX-03133444", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings 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 CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133444", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "ASX-03132390", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings 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 CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132390", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03119718", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings 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": "Someone big just shifted their CHL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119718", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "ASXSH-03115699", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings Limited", "who": "Salter Brothers Emerging Companies Limited", "who_key": "Salter Brothers Emerging Companies Limited", "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": "Salter Brothers Emerging Companies Limited tops up CHL: 9.73% to 10.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115699", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "ASX3Y-03105535-1", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings Limited", "who": "Li Ping Xue", "who_key": "Li Ping Xue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 487186.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $487K of CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105535", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "ASX3Y-03099136-1", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings Limited", "who": "Justin Hales", "who_key": "Justin Hales", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7770.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $8K of CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099136", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}, {"id": "ASXSH-03098933", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "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": "Regal Partners Funds Management Pty Ltd and its walks away from CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098933", "trade_date": "", "timestamp": "2026-06-10", "mins": 209686}], "recent_buys": [{"id": "ASX3Y-03105535-1", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings Limited", "who": "Li Ping Xue", "who_key": "Li Ping Xue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 487186.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $487K of CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105535", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "ASX3Y-03099136-1", "src": "ASX", "ticker": "CHL", "cik": "", "company": "Camplify Holdings Limited", "company_raw": "Camplify Holdings Limited", "who": "Justin Hales", "who_key": "Justin Hales", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7770.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $8K of CHL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099136", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Hales", "notice_type": "3Y", "direct_shares": 5519110.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143186-2A1701104", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Hales", "notice_type": "3Y", "direct_shares": 5519110.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137841-2A1698263", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Salter Brothers Emerging Companies Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.76, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115699-2A1686582", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Li Ping Xue", "notice_type": "3Y", "direct_shares": 17677849.0, "indirect_shares": 462695.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. JB Group Tech Pty Ltd (Director and Shareholder) JB Super Services Pty Ltd (Director and ", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105535-2A1680678", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Justin Hales", "notice_type": "3Y", "direct_shares": 5519110.0, "indirect_shares": 208197.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The Hales Bought A Farm Fund Pty Limited ATF The Hales Bought a Farm Fund Trust (Director", "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099136-2A1676893", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129385-2A1693826", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129714-2A1693989", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128331-2A1693255", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105653-2A1680759", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/chl", "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": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098933-2A1676797", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096794-2A1675383", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/chl", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/chl", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/chl", "needs_ocr": 0}], "directors": [{"name": "Li Ping Xue", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Justin Hales", "first_seen": "2026-06-10", "last_seen": "2026-10-01", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Li Ping Xue", "who_key": "Li Ping Xue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 487186.0, "sold": 0, "net": 487186.0, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 487186.0, "date": "2026-06-24", "score": 49.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105535"}], "latest": {"action": "BUY", "amount": 487186.0, "date": "2026-06-24", "score": 49.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105535"}}, {"who": "Justin Hales", "who_key": "Justin Hales", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7770.0, "sold": 0, "net": 7770.0, "trades": 1, "top_score": 30.1, "lean": "buying", "history": [{"action": "BUY", "amount": 7770.0, "date": "2026-06-10", "score": 30.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099136"}], "latest": {"action": "BUY", "amount": 7770.0, "date": "2026-06-10", "score": 30.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099136"}}], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Periodic Reports", "title": "CEO Presentation - Australian Microcap Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150555-2A1705075"}, {"date": "2026-10-20", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150554-2A1705073"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146656-2A1703292"}, {"date": "2026-10-01", "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/2924-03143186-2A1701104"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142824-2A1700830"}], "performance": {"ticker": "CHL", "has_prices": true, "summary": {"n": 4, "avg": 0.02770146520146527, "win_rate": 0.5, "best": 0.9142857142857145, "worst": -0.7607142857142857, "as_of": "2026-11-02"}, "buys": [{"who": "Li Ping Xue", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 487186.0, "date": "2026-06-24", "score": 49.7, "ref_price": 0.195, "return": 0.717948717948718}, {"who": "Justin Hales", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7770.0, "date": "2026-06-10", "score": 30.1, "ref_price": 0.175, "return": 0.9142857142857145}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-06-18", "score": 0.0, "ref_price": 1.4, "return": -0.7607142857142857}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-29", "score": 0.0, "ref_price": 1.4, "return": -0.7607142857142857}]}, "price_series": [{"date": "2021-06-28", "close": 1.4, "volume": 1420546.0}, {"date": "2021-06-29", "close": 1.4, "volume": 352702.0}, {"date": "2021-06-30", "close": 1.32, "volume": 228524.0}, {"date": "2021-07-01", "close": 1.3, "volume": 195205.0}, {"date": "2021-07-02", "close": 1.3, "volume": 105905.0}, {"date": "2021-07-05", "close": 1.38, "volume": 217440.0}, {"date": "2021-07-06", "close": 1.345, "volume": 64624.0}, {"date": "2021-07-07", "close": 1.38, "volume": 110710.0}, {"date": "2021-07-08", "close": 1.33, "volume": 207255.0}, {"date": "2021-07-09", "close": 1.33, "volume": 133449.0}, {"date": "2021-07-12", "close": 1.31, "volume": 122048.0}, {"date": "2021-07-13", "close": 1.31, "volume": 100615.0}, {"date": "2021-07-14", "close": 1.33, "volume": 27608.0}, {"date": "2021-07-15", "close": 1.3, "volume": 55296.0}, {"date": "2021-07-16", "close": 1.255, "volume": 73031.0}, {"date": "2021-07-19", "close": 1.28, "volume": 11836.0}, {"date": "2021-07-20", "close": 1.21, "volume": 51822.0}, {"date": "2021-07-21", "close": 1.34, "volume": 382608.0}, {"date": "2021-07-22", "close": 1.255, "volume": 262423.0}, {"date": "2021-07-23", "close": 1.29, "volume": 266682.0}, {"date": "2021-07-26", "close": 1.325, "volume": 41809.0}, {"date": "2021-07-27", "close": 1.3, "volume": 17718.0}, {"date": "2021-07-28", "close": 1.3, "volume": 47132.0}, {"date": "2021-07-29", "close": 1.31, "volume": 22895.0}, {"date": "2021-07-30", "close": 1.3, "volume": 34952.0}, {"date": "2021-08-02", "close": 1.255, "volume": 54400.0}, {"date": "2021-08-03", "close": 1.22, "volume": 58172.0}, {"date": "2021-08-04", "close": 1.3, "volume": 52304.0}, {"date": "2021-08-05", "close": 1.3, "volume": 33610.0}, {"date": "2021-08-06", "close": 1.32, "volume": 6221.0}, {"date": "2021-08-09", "close": 1.31, "volume": 39957.0}, {"date": "2021-08-10", "close": 1.4, "volume": 175544.0}, {"date": "2021-08-11", "close": 1.38, "volume": 75643.0}, {"date": "2021-08-12", "close": 1.375, "volume": 25942.0}, {"date": "2021-08-13", "close": 1.38, "volume": 809.0}, {"date": "2021-08-16", "close": 1.38, "volume": 10786.0}, {"date": "2021-08-17", "close": 1.42, "volume": 28598.0}, {"date": "2021-08-18", "close": 1.38, "volume": 44526.0}, {"date": "2021-08-19", "close": 1.36, "volume": 23421.0}, {"date": "2021-08-20", "close": 1.385, "volume": 65831.0}, {"date": "2021-08-23", "close": 1.54, "volume": 385308.0}, {"date": "2021-08-24", "close": 1.5, "volume": 176588.0}, {"date": "2021-08-25", "close": 1.61, "volume": 253542.0}, {"date": "2021-08-26", "close": 1.57, "volume": 95069.0}, {"date": "2021-08-27", "close": 1.645, "volume": 76715.0}, {"date": "2021-08-30", "close": 1.8, "volume": 237664.0}, {"date": "2021-08-31", "close": 1.81, "volume": 215599.0}, {"date": "2021-09-01", "close": 1.89, "volume": 65608.0}, {"date": "2021-09-02", "close": 1.92, "volume": 87807.0}, {"date": "2021-09-03", "close": 1.97, "volume": 88846.0}, {"date": "2021-09-06", "close": 2.12, "volume": 421748.0}, {"date": "2021-09-07", "close": 2.22, "volume": 105700.0}, {"date": "2021-09-08", "close": 2.45, "volume": 334612.0}, {"date": "2021-09-09", "close": 2.85, "volume": 1242743.0}, {"date": "2021-09-10", "close": 2.65, "volume": 417893.0}, {"date": "2021-09-13", "close": 2.78, "volume": 245176.0}, {"date": "2021-09-14", "close": 2.73, "volume": 118530.0}, {"date": "2021-09-15", "close": 2.65, "volume": 456811.0}, {"date": "2021-09-16", "close": 2.56, "volume": 241710.0}, {"date": "2021-09-17", "close": 2.65, "volume": 74167.0}, {"date": "2021-09-20", "close": 2.74, "volume": 239507.0}, {"date": "2021-09-21", "close": 2.7, "volume": 171016.0}, {"date": "2021-09-22", "close": 2.79, "volume": 187835.0}, {"date": "2021-09-23", "close": 2.93, "volume": 378769.0}, {"date": "2021-09-24", "close": 2.96, "volume": 163975.0}, {"date": "2021-09-27", "close": 3.2, "volume": 339439.0}, {"date": "2021-09-28", "close": 3.01, "volume": 280151.0}, {"date": "2021-09-29", "close": 2.8, "volume": 431368.0}, {"date": "2021-09-30", "close": 3.0, "volume": 103183.0}, {"date": "2021-10-01", "close": 2.9, "volume": 76549.0}, {"date": "2021-10-04", "close": 3.1, "volume": 37041.0}, {"date": "2021-10-05", "close": 3.27, "volume": 40227.0}, {"date": "2021-10-06", "close": 3.4, "volume": 239476.0}, {"date": "2021-10-07", "close": 3.4, "volume": 104110.0}, {"date": "2021-10-08", "close": 3.16, "volume": 183448.0}, {"date": "2021-10-11", "close": 3.05, "volume": 123316.0}, {"date": "2021-10-12", "close": 3.0, "volume": 75835.0}, {"date": "2021-10-13", "close": 3.15, "volume": 55601.0}, {"date": "2021-10-14", "close": 3.34, "volume": 62137.0}, {"date": "2021-10-15", "close": 3.39, "volume": 31400.0}, {"date": "2021-10-18", "close": 3.6, "volume": 144671.0}, {"date": "2021-10-19", "close": 3.57, "volume": 50241.0}, {"date": "2021-10-20", "close": 3.47, "volume": 110755.0}, {"date": "2021-10-21", "close": 4.24, "volume": 586487.0}, {"date": "2021-10-22", "close": 4.16, "volume": 184868.0}, {"date": "2021-10-25", "close": 4.25, "volume": 111588.0}, {"date": "2021-10-26", "close": 4.75, "volume": 526757.0}, {"date": "2021-10-27", "close": 4.5, "volume": 109297.0}, {"date": "2021-10-28", "close": 4.1, "volume": 182796.0}, {"date": "2021-10-29", "close": 3.94, "volume": 338331.0}, {"date": "2021-11-01", "close": 3.99, "volume": 64498.0}, {"date": "2021-11-02", "close": 4.44, "volume": 111324.0}, {"date": "2021-11-03", "close": 4.19, "volume": 138094.0}, {"date": "2021-11-04", "close": 4.16, "volume": 38335.0}, {"date": "2021-11-05", "close": 4.1, "volume": 71072.0}, {"date": "2021-11-08", "close": 4.12, "volume": 47414.0}, {"date": "2021-11-09", "close": 4.25, "volume": 24980.0}, {"date": "2021-11-10", "close": 4.1, "volume": 138505.0}, {"date": "2021-11-11", "close": 4.11, "volume": 29007.0}, {"date": "2021-11-12", "close": 4.45, "volume": 123558.0}, {"date": "2021-11-15", "close": 4.2, "volume": 45410.0}, {"date": "2021-11-16", "close": 4.41, "volume": 50337.0}, {"date": "2021-11-17", "close": 4.47, "volume": 67763.0}, {"date": "2021-11-18", "close": 4.36, "volume": 19692.0}, {"date": "2021-11-19", "close": 4.26, "volume": 25666.0}, {"date": "2021-11-22", "close": 4.2, "volume": 51179.0}, {"date": "2021-11-23", "close": 4.13, "volume": 28331.0}, {"date": "2021-11-24", "close": 3.92, "volume": 70771.0}, {"date": "2021-11-25", "close": 3.96, "volume": 41557.0}, {"date": "2021-11-26", "close": 3.75, "volume": 66357.0}, {"date": "2021-11-29", "close": 3.89, "volume": 140083.0}, {"date": "2021-11-30", "close": 4.0, "volume": 24656.0}, {"date": "2021-12-01", "close": 3.9, "volume": 34351.0}, {"date": "2021-12-02", "close": 3.85, "volume": 31749.0}, {"date": "2021-12-03", "close": 3.79, "volume": 64736.0}, {"date": "2021-12-06", "close": 3.46, "volume": 145452.0}, {"date": "2021-12-07", "close": 3.3, "volume": 146098.0}, {"date": "2021-12-08", "close": 3.5, "volume": 42099.0}, {"date": "2021-12-09", "close": 3.7, "volume": 22833.0}, {"date": "2021-12-10", "close": 3.68, "volume": 33953.0}, {"date": "2021-12-13", "close": 3.7, "volume": 33290.0}, {"date": "2021-12-14", "close": 3.63, "volume": 27456.0}, {"date": "2021-12-15", "close": 3.73, "volume": 27218.0}, {"date": "2021-12-16", "close": 3.67, "volume": 7254.0}, {"date": "2021-12-17", "close": 3.6, "volume": 8605.0}, {"date": "2021-12-20", "close": 3.6, "volume": 17718.0}, {"date": "2021-12-21", "close": 3.65, "volume": 33648.0}, {"date": "2021-12-22", "close": 3.9, "volume": 29139.0}, {"date": "2021-12-23", "close": 4.01, "volume": 36831.0}, {"date": "2021-12-24", "close": 4.16, "volume": 18532.0}, {"date": "2021-12-29", "close": 4.28, "volume": 31299.0}, {"date": "2021-12-30", "close": 4.36, "volume": 43663.0}, {"date": "2021-12-31", "close": 4.44, "volume": 25478.0}, {"date": "2022-01-04", "close": 4.12, "volume": 26902.0}, {"date": "2022-01-05", "close": 4.04, "volume": 18641.0}, {"date": "2022-01-06", "close": 3.93, "volume": 51533.0}, {"date": "2022-01-07", "close": 3.93, "volume": 42385.0}, {"date": "2022-01-10", "close": 3.75, "volume": 14316.0}, {"date": "2022-01-11", "close": 3.53, "volume": 63236.0}, {"date": "2022-01-12", "close": 3.84, "volume": 41182.0}, {"date": "2022-01-13", "close": 3.68, "volume": 36075.0}, {"date": "2022-01-14", "close": 3.6, "volume": 35404.0}, {"date": "2022-01-17", "close": 3.81, "volume": 18404.0}, {"date": "2022-01-18", "close": 3.72, "volume": 4472.0}, {"date": "2022-01-19", "close": 3.71, "volume": 19322.0}, {"date": "2022-01-20", "close": 3.75, "volume": 24449.0}, {"date": "2022-01-21", "close": 3.76, "volume": 52374.0}, {"date": "2022-01-24", "close": 3.53, "volume": 117602.0}, {"date": "2022-01-25", "close": 3.66, "volume": 143637.0}, {"date": "2022-01-27", "close": 3.41, "volume": 54004.0}, {"date": "2022-01-28", "close": 3.5, "volume": 71078.0}, {"date": "2022-01-31", "close": 3.48, "volume": 44539.0}, {"date": "2022-02-01", "close": 3.74, "volume": 10627.0}, {"date": "2022-02-02", "close": 3.72, "volume": 28040.0}, {"date": "2022-02-03", "close": 3.5, "volume": 32407.0}, {"date": "2022-02-04", "close": 3.42, "volume": 10996.0}, {"date": "2022-02-07", "close": 3.36, "volume": 22397.0}, {"date": "2022-02-08", "close": 3.39, "volume": 26488.0}, {"date": "2022-02-09", "close": 3.32, "volume": 52604.0}, {"date": "2022-02-10", "close": 3.37, "volume": 42017.0}, {"date": "2022-02-11", "close": 3.37, "volume": 11490.0}, {"date": "2022-02-14", "close": 3.2, "volume": 34217.0}, {"date": "2022-02-15", "close": 3.22, "volume": 21307.0}, {"date": "2022-02-16", "close": 3.21, "volume": 14333.0}, {"date": "2022-02-17", "close": 3.12, "volume": 20295.0}, {"date": "2022-02-18", "close": 3.28, "volume": 116020.0}, {"date": "2022-02-21", "close": 3.1, "volume": 53094.0}, {"date": "2022-02-22", "close": 3.0, "volume": 54683.0}, {"date": "2022-02-23", "close": 3.15, "volume": 37403.0}, {"date": "2022-02-24", "close": 2.92, "volume": 71496.0}, {"date": "2022-02-25", "close": 3.11, "volume": 38556.0}, {"date": "2022-02-28", "close": 3.03, "volume": 45457.0}, {"date": "2022-03-01", "close": 2.84, "volume": 93840.0}, {"date": "2022-03-02", "close": 2.95, "volume": 115466.0}, {"date": "2022-03-03", "close": 2.9, "volume": 27618.0}, {"date": "2022-03-04", "close": 2.77, "volume": 39880.0}, {"date": "2022-03-07", "close": 2.6, "volume": 36798.0}, {"date": "2022-03-08", "close": 2.45, "volume": 70262.0}, {"date": "2022-03-09", "close": 2.74, "volume": 29587.0}, {"date": "2022-03-10", "close": 2.8, "volume": 22342.0}, {"date": "2022-03-11", "close": 2.7, "volume": 11330.0}, {"date": "2022-03-14", "close": 2.68, "volume": 16076.0}, {"date": "2022-03-15", "close": 2.52, "volume": 44416.0}, {"date": "2022-03-16", "close": 2.4, "volume": 21881.0}, {"date": "2022-03-17", "close": 2.6, "volume": 53594.0}, {"date": "2022-03-18", "close": 2.65, "volume": 31646.0}, {"date": "2022-03-21", "close": 2.6, "volume": 13522.0}, {"date": "2022-03-22", "close": 2.5, "volume": 69789.0}, {"date": "2022-03-23", "close": 2.57, "volume": 18689.0}, {"date": "2022-03-24", "close": 2.5, "volume": 6945.0}, {"date": "2022-03-25", "close": 2.62, "volume": 16290.0}, {"date": "2022-03-28", "close": 2.61, "volume": 4881.0}, {"date": "2022-03-29", "close": 2.54, "volume": 77073.0}, {"date": "2022-03-30", "close": 2.39, "volume": 75620.0}, {"date": "2022-03-31", "close": 2.42, "volume": 55191.0}, {"date": "2022-04-01", "close": 2.35, "volume": 57332.0}, {"date": "2022-04-04", "close": 2.28, "volume": 51525.0}, {"date": "2022-04-05", "close": 2.3, "volume": 54921.0}, {"date": "2022-04-06", "close": 2.34, "volume": 17007.0}, {"date": "2022-04-07", "close": 2.3, "volume": 14284.0}, {"date": "2022-04-08", "close": 2.15, "volume": 26191.0}, {"date": "2022-04-11", "close": 2.05, "volume": 104784.0}, {"date": "2022-04-12", "close": 2.11, "volume": 47752.0}, {"date": "2022-04-13", "close": 2.13, "volume": 34525.0}, {"date": "2022-04-14", "close": 2.41, "volume": 37736.0}, {"date": "2022-04-19", "close": 2.9, "volume": 100119.0}, {"date": "2022-04-20", "close": 2.79, "volume": 38871.0}, {"date": "2022-04-21", "close": 2.77, "volume": 11678.0}, {"date": "2022-04-22", "close": 2.71, "volume": 20704.0}, {"date": "2022-04-26", "close": 2.6, "volume": 46067.0}, {"date": "2022-04-27", "close": 2.5, "volume": 76940.0}, {"date": "2022-04-28", "close": 2.72, "volume": 44071.0}, {"date": "2022-04-29", "close": 2.55, "volume": 19125.0}, {"date": "2022-05-02", "close": 2.61, "volume": 37923.0}, {"date": "2022-05-03", "close": 2.58, "volume": 28106.0}, {"date": "2022-05-04", "close": 2.5, "volume": 38379.0}, {"date": "2022-05-05", "close": 2.53, "volume": 1107.0}, {"date": "2022-05-06", "close": 2.53, "volume": 12905.0}, {"date": "2022-05-09", "close": 2.4, "volume": 22985.0}, {"date": "2022-05-10", "close": 2.3, "volume": 42650.0}, {"date": "2022-05-11", "close": 2.14, "volume": 28227.0}, {"date": "2022-05-12", "close": 2.13, "volume": 50626.0}, {"date": "2022-05-13", "close": 2.3, "volume": 36860.0}, {"date": "2022-05-16", "close": 2.41, "volume": 14732.0}, {"date": "2022-05-17", "close": 2.3, "volume": 4461.0}, {"date": "2022-05-18", "close": 2.3, "volume": 18543.0}, {"date": "2022-05-19", "close": 2.15, "volume": 46487.0}, {"date": "2022-05-20", "close": 2.17, "volume": 25980.0}, {"date": "2022-05-23", "close": 2.2, "volume": 9055.0}, {"date": "2022-05-24", "close": 2.02, "volume": 20164.0}, {"date": "2022-05-25", "close": 2.14, "volume": 11506.0}, {"date": "2022-05-26", "close": 2.15, "volume": 11729.0}, {"date": "2022-05-27", "close": 2.12, "volume": 24020.0}, {"date": "2022-05-30", "close": 2.16, "volume": 14675.0}, {"date": "2022-05-31", "close": 2.22, "volume": 14765.0}, {"date": "2022-06-01", "close": 2.22, "volume": 7414.0}, {"date": "2022-06-02", "close": 2.13, "volume": 12641.0}, {"date": "2022-06-03", "close": 2.03, "volume": 23688.0}, {"date": "2022-06-06", "close": 2.07, "volume": 9959.0}, {"date": "2022-06-07", "close": 2.02, "volume": 6629.0}, {"date": "2022-06-08", "close": 2.2, "volume": 45547.0}, {"date": "2022-06-09", "close": 2.2, "volume": 50510.0}, {"date": "2022-06-10", "close": 2.26, "volume": 28051.0}, {"date": "2022-06-14", "close": 1.87, "volume": 97153.0}, {"date": "2022-06-15", "close": 1.87, "volume": 21309.0}, {"date": "2022-06-16", "close": 1.88, "volume": 25885.0}, {"date": "2022-06-17", "close": 1.73, "volume": 23240.0}, {"date": "2022-06-20", "close": 1.65, "volume": 18741.0}, {"date": "2022-06-21", "close": 1.65, "volume": 13957.0}, {"date": "2022-06-22", "close": 1.835, "volume": 6541.0}, {"date": "2022-06-23", "close": 1.795, "volume": 10963.0}, {"date": "2022-06-24", "close": 1.765, "volume": 18341.0}, {"date": "2022-06-27", "close": 1.88, "volume": 29995.0}, {"date": "2022-06-28", "close": 1.83, "volume": 7311.0}, {"date": "2022-06-29", "close": 1.79, "volume": 6522.0}, {"date": "2022-06-30", "close": 1.71, "volume": 4326.0}, {"date": "2022-07-01", "close": 1.71, "volume": 6500.0}, {"date": "2022-07-04", "close": 1.82, "volume": 11783.0}, {"date": "2022-07-05", "close": 2.05, "volume": 27499.0}, {"date": "2022-07-06", "close": 2.16, "volume": 22196.0}, {"date": "2022-07-07", "close": 2.13, "volume": 4111.0}, {"date": "2022-07-08", "close": 2.04, "volume": 25980.0}, {"date": "2022-07-11", "close": 2.05, "volume": 14509.0}, {"date": "2022-07-13", "close": 2.03, "volume": 483.0}, {"date": "2022-07-14", "close": 1.91, "volume": 12510.0}, {"date": "2022-07-15", "close": 1.945, "volume": 4275.0}, {"date": "2022-07-18", "close": 2.0, "volume": 27991.0}, {"date": "2022-07-19", "close": 1.97, "volume": 2726.0}, {"date": "2022-07-20", "close": 2.0, "volume": 31104.0}, {"date": "2022-07-21", "close": 2.1, "volume": 8757.0}, {"date": "2022-07-22", "close": 2.27, "volume": 25343.0}, {"date": "2022-07-25", "close": 2.4, "volume": 25863.0}, {"date": "2022-07-26", "close": 2.25, "volume": 7016.0}, {"date": "2022-07-27", "close": 2.25, "volume": 54134.0}, {"date": "2022-07-28", "close": 2.36, "volume": 39725.0}, {"date": "2022-07-29", "close": 2.5, "volume": 30904.0}, {"date": "2022-08-01", "close": 2.67, "volume": 34488.0}, {"date": "2022-08-02", "close": 2.75, "volume": 28228.0}, {"date": "2022-08-03", "close": 2.91, "volume": 94488.0}, {"date": "2022-08-04", "close": 2.8, "volume": 22633.0}, {"date": "2022-08-05", "close": 2.79, "volume": 28492.0}, {"date": "2022-08-08", "close": 2.59, "volume": 60315.0}, {"date": "2022-08-09", "close": 2.6, "volume": 1313.0}, {"date": "2022-08-10", "close": 2.56, "volume": 17516.0}, {"date": "2022-08-11", "close": 2.74, "volume": 7971.0}, {"date": "2022-08-12", "close": 2.62, "volume": 26012.0}, {"date": "2022-08-15", "close": 2.51, "volume": 27361.0}, {"date": "2022-08-16", "close": 2.65, "volume": 9116.0}, {"date": "2022-08-17", "close": 2.66, "volume": 3155.0}, {"date": "2022-08-18", "close": 2.7, "volume": 24894.0}, {"date": "2022-08-19", "close": 2.65, "volume": 24099.0}, {"date": "2022-08-22", "close": 2.52, "volume": 31212.0}, {"date": "2022-08-23", "close": 2.39, "volume": 180386.0}, {"date": "2022-08-24", "close": 2.42, "volume": 76961.0}, {"date": "2022-08-25", "close": 2.24, "volume": 36422.0}, {"date": "2022-08-26", "close": 2.15, "volume": 33506.0}, {"date": "2022-08-29", "close": 2.11, "volume": 65767.0}, {"date": "2022-08-30", "close": 2.07, "volume": 15691.0}, {"date": "2022-08-31", "close": 2.06, "volume": 21399.0}, {"date": "2022-09-01", "close": 2.2, "volume": 3070.0}, {"date": "2022-09-02", "close": 2.2, "volume": 7832.0}, {"date": "2022-09-05", "close": 2.1, "volume": 16941.0}, {"date": "2022-09-06", "close": 2.14, "volume": 13792.0}, {"date": "2022-09-07", "close": 2.03, "volume": 23710.0}, {"date": "2022-09-08", "close": 2.04, "volume": 10877.0}, {"date": "2022-09-09", "close": 2.03, "volume": 16478.0}, {"date": "2022-09-12", "close": 2.03, "volume": 11128.0}, {"date": "2022-09-13", "close": 2.1, "volume": 1471.0}, {"date": "2022-09-14", "close": 2.1, "volume": 26092.0}, {"date": "2022-09-15", "close": 2.2, "volume": 30039.0}, {"date": "2022-09-16", "close": 2.39, "volume": 15613.0}, {"date": "2022-09-19", "close": 2.08, "volume": 54877.0}, {"date": "2022-09-20", "close": 2.08, "volume": 28333.0}, {"date": "2022-09-21", "close": 2.01, "volume": 35539.0}, {"date": "2022-09-23", "close": 1.955, "volume": 35123.0}, {"date": "2022-09-26", "close": 1.9, "volume": 10608.0}, {"date": "2022-09-27", "close": 1.84, "volume": 21982.0}, {"date": "2022-09-29", "close": 1.9, "volume": 6842.0}, {"date": "2022-09-30", "close": 1.87, "volume": 7880.0}, {"date": "2022-10-03", "close": 1.87, "volume": 3678.0}, {"date": "2022-10-04", "close": 1.92, "volume": 49765.0}, {"date": "2022-10-05", "close": 1.935, "volume": 8568.0}, {"date": "2022-10-06", "close": 1.92, "volume": 8472.0}, {"date": "2022-10-07", "close": 1.895, "volume": 8936.0}, {"date": "2022-10-10", "close": 1.84, "volume": 29031.0}, {"date": "2022-10-11", "close": 1.845, "volume": 14084.0}, {"date": "2022-10-12", "close": 1.83, "volume": 14812.0}, {"date": "2022-10-13", "close": 2.0, "volume": 82974.0}, {"date": "2022-10-14", "close": 2.01, "volume": 29158.0}, {"date": "2022-10-19", "close": 2.17, "volume": 55843.0}, {"date": "2022-10-20", "close": 2.07, "volume": 35806.0}, {"date": "2022-10-21", "close": 2.0, "volume": 15946.0}, {"date": "2022-10-24", "close": 2.02, "volume": 11998.0}, {"date": "2022-10-25", "close": 2.1, "volume": 37667.0}, {"date": "2022-10-26", "close": 2.05, "volume": 34917.0}, {"date": "2022-10-27", "close": 2.1, "volume": 52099.0}, {"date": "2022-10-28", "close": 2.06, "volume": 21401.0}, {"date": "2022-10-31", "close": 2.02, "volume": 37629.0}, {"date": "2022-11-01", "close": 2.13, "volume": 16573.0}, {"date": "2022-11-02", "close": 2.02, "volume": 24634.0}, {"date": "2022-11-03", "close": 2.01, "volume": 15507.0}, {"date": "2022-11-04", "close": 2.08, "volume": 12088.0}, {"date": "2022-11-07", "close": 2.27, "volume": 16047.0}, {"date": "2022-11-08", "close": 2.28, "volume": 41425.0}, {"date": "2022-11-09", "close": 2.3, "volume": 29258.0}, {"date": "2022-11-10", "close": 2.29, "volume": 25137.0}, {"date": "2022-11-11", "close": 2.27, "volume": 9880.0}, {"date": "2022-11-14", "close": 2.2, "volume": 750.0}, {"date": "2022-11-15", "close": 2.16, "volume": 8578.0}, {"date": "2022-11-16", "close": 2.16, "volume": 10436.0}, {"date": "2022-11-17", "close": 2.19, "volume": 3008.0}, {"date": "2022-11-18", "close": 2.1, "volume": 16388.0}, {"date": "2022-11-21", "close": 2.02, "volume": 19242.0}, {"date": "2022-11-22", "close": 2.06, "volume": 10491.0}, {"date": "2022-11-23", "close": 1.98, "volume": 15429.0}, {"date": "2022-11-24", "close": 2.05, "volume": 2566.0}, {"date": "2022-11-25", "close": 2.08, "volume": 8260.0}, {"date": "2022-11-28", "close": 2.17, "volume": 11589.0}, {"date": "2022-11-29", "close": 2.04, "volume": 7350.0}, {"date": "2022-11-30", "close": 1.99, "volume": 47106.0}, {"date": "2022-12-01", "close": 1.96, "volume": 34233.0}, {"date": "2022-12-02", "close": 1.95, "volume": 39143.0}, {"date": "2022-12-05", "close": 1.9, "volume": 30078.0}, {"date": "2022-12-06", "close": 1.81, "volume": 38348.0}, {"date": "2022-12-07", "close": 1.79, "volume": 33913.0}, {"date": "2022-12-08", "close": 1.8, "volume": 39867.0}, {"date": "2022-12-09", "close": 1.825, "volume": 27852.0}, {"date": "2022-12-12", "close": 1.77, "volume": 19223.0}, {"date": "2022-12-13", "close": 1.78, "volume": 12645.0}, {"date": "2022-12-14", "close": 1.83, "volume": 48012.0}, {"date": "2022-12-15", "close": 1.8, "volume": 12073.0}, {"date": "2022-12-16", "close": 1.82, "volume": 12206.0}, {"date": "2022-12-19", "close": 1.795, "volume": 9546.0}, {"date": "2022-12-20", "close": 1.745, "volume": 51626.0}, {"date": "2022-12-21", "close": 1.73, "volume": 13632.0}, {"date": "2022-12-22", "close": 1.74, "volume": 17237.0}, {"date": "2022-12-23", "close": 1.72, "volume": 50.0}, {"date": "2022-12-28", "close": 1.725, "volume": 1916.0}, {"date": "2022-12-29", "close": 1.64, "volume": 10997.0}, {"date": "2022-12-30", "close": 1.73, "volume": 14496.0}, {"date": "2023-01-03", "close": 1.73, "volume": 2000.0}, {"date": "2023-01-04", "close": 1.735, "volume": 8639.0}, {"date": "2023-01-05", "close": 1.68, "volume": 16457.0}, {"date": "2023-01-06", "close": 1.69, "volume": 45.0}, {"date": "2023-01-09", "close": 1.68, "volume": 10456.0}, {"date": "2023-01-10", "close": 1.67, "volume": 1008.0}, {"date": "2023-01-11", "close": 1.7, "volume": 8737.0}, {"date": "2023-01-12", "close": 1.745, "volume": 6310.0}, {"date": "2023-01-13", "close": 1.75, "volume": 39273.0}, {"date": "2023-01-16", "close": 1.775, "volume": 38008.0}, {"date": "2023-01-17", "close": 1.7, "volume": 5339.0}, {"date": "2023-01-18", "close": 1.73, "volume": 18471.0}, {"date": "2023-01-19", "close": 1.82, "volume": 6462.0}, {"date": "2023-01-20", "close": 1.8, "volume": 26969.0}, {"date": "2023-01-23", "close": 1.805, "volume": 8659.0}, {"date": "2023-01-24", "close": 1.78, "volume": 13076.0}, {"date": "2023-01-25", "close": 1.75, "volume": 11591.0}, {"date": "2023-01-27", "close": 1.75, "volume": 12148.0}, {"date": "2023-01-30", "close": 2.04, "volume": 154291.0}, {"date": "2023-01-31", "close": 2.0, "volume": 41523.0}, {"date": "2023-02-01", "close": 2.07, "volume": 34413.0}, {"date": "2023-02-02", "close": 2.05, "volume": 25395.0}, {"date": "2023-02-03", "close": 2.07, "volume": 21572.0}, {"date": "2023-02-06", "close": 1.98, "volume": 9236.0}, {"date": "2023-02-07", "close": 1.98, "volume": 1468.0}, {"date": "2023-02-08", "close": 2.06, "volume": 2522.0}, {"date": "2023-02-09", "close": 1.86, "volume": 13776.0}, {"date": "2023-02-10", "close": 2.02, "volume": 34751.0}, {"date": "2023-02-13", "close": 1.92, "volume": 10366.0}, {"date": "2023-02-14", "close": 2.05, "volume": 47577.0}, {"date": "2023-02-15", "close": 2.01, "volume": 47211.0}, {"date": "2023-02-16", "close": 1.985, "volume": 54566.0}, {"date": "2023-02-17", "close": 2.01, "volume": 19555.0}, {"date": "2023-02-20", "close": 1.995, "volume": 6203.0}, {"date": "2023-02-21", "close": 1.99, "volume": 24151.0}, {"date": "2023-02-22", "close": 1.98, "volume": 23390.0}, {"date": "2023-02-23", "close": 1.99, "volume": 49534.0}, {"date": "2023-02-24", "close": 2.0, "volume": 22636.0}, {"date": "2023-02-27", "close": 1.935, "volume": 21687.0}, {"date": "2023-02-28", "close": 1.865, "volume": 35523.0}, {"date": "2023-03-01", "close": 1.92, "volume": 11349.0}, {"date": "2023-03-02", "close": 1.98, "volume": 53526.0}, {"date": "2023-03-03", "close": 1.985, "volume": 18002.0}, {"date": "2023-03-06", "close": 2.05, "volume": 24761.0}, {"date": "2023-03-07", "close": 2.05, "volume": 9368.0}, {"date": "2023-03-08", "close": 2.04, "volume": 5433.0}, {"date": "2023-03-09", "close": 2.07, "volume": 10379.0}, {"date": "2023-03-10", "close": 2.01, "volume": 8292.0}, {"date": "2023-03-13", "close": 1.96, "volume": 12399.0}, {"date": "2023-03-14", "close": 2.0, "volume": 2800.0}, {"date": "2023-03-15", "close": 1.93, "volume": 24883.0}, {"date": "2023-03-16", "close": 1.925, "volume": 12139.0}, {"date": "2023-03-17", "close": 1.92, "volume": 12876.0}, {"date": "2023-03-20", "close": 1.91, "volume": 18931.0}, {"date": "2023-03-21", "close": 1.92, "volume": 26320.0}, {"date": "2023-03-22", "close": 1.87, "volume": 26783.0}, {"date": "2023-03-23", "close": 1.83, "volume": 39748.0}, {"date": "2023-03-24", "close": 1.86, "volume": 5848.0}, {"date": "2023-03-27", "close": 1.845, "volume": 12022.0}, {"date": "2023-03-28", "close": 1.82, "volume": 37493.0}, {"date": "2023-03-29", "close": 1.85, "volume": 15339.0}, {"date": "2023-03-30", "close": 1.85, "volume": 8677.0}, {"date": "2023-03-31", "close": 1.85, "volume": 4456.0}, {"date": "2023-04-03", "close": 1.845, "volume": 1766.0}, {"date": "2023-04-04", "close": 1.845, "volume": 774.0}, {"date": "2023-04-05", "close": 1.84, "volume": 16283.0}, {"date": "2023-04-06", "close": 1.825, "volume": 2192.0}, {"date": "2023-04-11", "close": 1.8, "volume": 6218.0}, {"date": "2023-04-12", "close": 1.825, "volume": 2820.0}, {"date": "2023-04-13", "close": 1.825, "volume": 7.0}, {"date": "2023-04-14", "close": 1.83, "volume": 4494.0}, {"date": "2023-04-17", "close": 1.825, "volume": 20197.0}, {"date": "2023-04-18", "close": 1.85, "volume": 8184.0}, {"date": "2023-04-19", "close": 1.85, "volume": 11081.0}, {"date": "2023-04-20", "close": 1.865, "volume": 20227.0}, {"date": "2023-04-21", "close": 1.865, "volume": 28933.0}, {"date": "2023-04-24", "close": 1.89, "volume": 91820.0}, {"date": "2023-04-26", "close": 1.9, "volume": 13015.0}, {"date": "2023-04-27", "close": 1.945, "volume": 14874.0}, {"date": "2023-04-28", "close": 2.08, "volume": 1475304.0}, {"date": "2023-05-01", "close": 2.1, "volume": 253593.0}, {"date": "2023-05-02", "close": 2.07, "volume": 38460.0}, {"date": "2023-05-03", "close": 2.1, "volume": 27839.0}, {"date": "2023-05-04", "close": 2.01, "volume": 10121.0}, {"date": "2023-05-05", "close": 2.01, "volume": 45724.0}, {"date": "2023-05-08", "close": 2.0, "volume": 9449.0}, {"date": "2023-05-09", "close": 2.0, "volume": 29715.0}, {"date": "2023-05-10", "close": 1.95, "volume": 6858.0}, {"date": "2023-05-11", "close": 2.08, "volume": 13283.0}, {"date": "2023-05-12", "close": 2.05, "volume": 57087.0}, {"date": "2023-05-15", "close": 2.03, "volume": 38222.0}, {"date": "2023-05-16", "close": 2.02, "volume": 39933.0}, {"date": "2023-05-17", "close": 1.995, "volume": 32248.0}, {"date": "2023-05-18", "close": 2.0, "volume": 59382.0}, {"date": "2023-05-19", "close": 2.0, "volume": 15434.0}, {"date": "2023-05-22", "close": 1.96, "volume": 5760.0}, {"date": "2023-05-23", "close": 1.935, "volume": 13537.0}, {"date": "2023-05-24", "close": 1.89, "volume": 11637.0}, {"date": "2023-05-25", "close": 1.905, "volume": 1116.0}, {"date": "2023-05-26", "close": 1.9, "volume": 241.0}, {"date": "2023-05-29", "close": 1.95, "volume": 3329.0}, {"date": "2023-05-30", "close": 1.955, "volume": 552.0}, {"date": "2023-05-31", "close": 1.955, "volume": 17109.0}, {"date": "2023-06-02", "close": 1.96, "volume": 1.0}, {"date": "2023-06-05", "close": 1.985, "volume": 12053.0}, {"date": "2023-06-06", "close": 1.995, "volume": 48298.0}, {"date": "2023-06-07", "close": 2.03, "volume": 4939.0}, {"date": "2023-06-08", "close": 1.95, "volume": 23318.0}, {"date": "2023-06-09", "close": 2.03, "volume": 10249.0}, {"date": "2023-06-13", "close": 2.005, "volume": 28166.0}, {"date": "2023-06-14", "close": 2.07, "volume": 327776.0}, {"date": "2023-06-15", "close": 2.13, "volume": 39857.0}, {"date": "2023-06-16", "close": 2.12, "volume": 78403.0}, {"date": "2023-06-19", "close": 2.16, "volume": 105088.0}, {"date": "2023-06-20", "close": 2.17, "volume": 71131.0}, {"date": "2023-06-21", "close": 2.1, "volume": 25990.0}, {"date": "2023-06-22", "close": 2.01, "volume": 14842.0}, {"date": "2023-06-23", "close": 2.1, "volume": 19447.0}, {"date": "2023-06-26", "close": 2.07, "volume": 6722.0}, {"date": "2023-06-27", "close": 2.07, "volume": 82219.0}, {"date": "2023-06-28", "close": 2.09, "volume": 4092.0}, {"date": "2023-06-29", "close": 2.1, "volume": 27651.0}, {"date": "2023-06-30", "close": 2.1, "volume": 14967.0}, {"date": "2023-07-03", "close": 2.17, "volume": 3134.0}, {"date": "2023-07-04", "close": 2.11, "volume": 3353.0}, {"date": "2023-07-05", "close": 2.2, "volume": 52014.0}, {"date": "2023-07-06", "close": 2.35, "volume": 26177.0}, {"date": "2023-07-07", "close": 2.42, "volume": 15883.0}, {"date": "2023-07-10", "close": 2.48, "volume": 19844.0}, {"date": "2023-07-11", "close": 2.36, "volume": 30919.0}, {"date": "2023-07-12", "close": 2.27, "volume": 11278.0}, {"date": "2023-07-13", "close": 2.25, "volume": 59698.0}, {"date": "2023-07-14", "close": 2.36, "volume": 6768.0}, {"date": "2023-07-17", "close": 2.39, "volume": 2490.0}, {"date": "2023-07-18", "close": 2.27, "volume": 14990.0}, {"date": "2023-07-19", "close": 2.37, "volume": 36813.0}, {"date": "2023-07-20", "close": 2.42, "volume": 30335.0}, {"date": "2023-07-21", "close": 2.39, "volume": 44544.0}, {"date": "2023-07-24", "close": 2.23, "volume": 21854.0}, {"date": "2023-07-25", "close": 2.29, "volume": 34360.0}, {"date": "2023-07-26", "close": 2.45, "volume": 39406.0}, {"date": "2023-07-27", "close": 2.46, "volume": 33794.0}, {"date": "2023-07-28", "close": 2.31, "volume": 10252.0}, {"date": "2023-07-31", "close": 2.33, "volume": 3337.0}, {"date": "2023-08-01", "close": 2.39, "volume": 13410.0}, {"date": "2023-08-02", "close": 2.3, "volume": 16730.0}, {"date": "2023-08-03", "close": 2.3, "volume": 429.0}, {"date": "2023-08-04", "close": 2.24, "volume": 1603.0}, {"date": "2023-08-07", "close": 2.05, "volume": 44645.0}, {"date": "2023-08-08", "close": 2.1, "volume": 25412.0}, {"date": "2023-08-09", "close": 2.12, "volume": 41079.0}, {"date": "2023-08-10", "close": 2.15, "volume": 10320.0}, {"date": "2023-08-11", "close": 2.13, "volume": 482.0}, {"date": "2023-08-14", "close": 2.01, "volume": 33020.0}, {"date": "2023-08-15", "close": 2.11, "volume": 13908.0}, {"date": "2023-08-17", "close": 2.08, "volume": 13233.0}, {"date": "2023-08-18", "close": 2.15, "volume": 12419.0}, {"date": "2023-08-21", "close": 2.18, "volume": 21855.0}, {"date": "2023-08-22", "close": 2.2, "volume": 16199.0}, {"date": "2023-08-23", "close": 2.2, "volume": 18716.0}, {"date": "2023-08-24", "close": 2.18, "volume": 1411.0}, {"date": "2023-08-25", "close": 2.18, "volume": 4938.0}, {"date": "2023-08-28", "close": 2.16, "volume": 29595.0}, {"date": "2023-08-29", "close": 2.28, "volume": 22312.0}, {"date": "2023-08-30", "close": 2.3, "volume": 34284.0}, {"date": "2023-08-31", "close": 2.26, "volume": 14103.0}, {"date": "2023-09-01", "close": 2.26, "volume": 531.0}, {"date": "2023-09-04", "close": 2.17, "volume": 17276.0}, {"date": "2023-09-05", "close": 2.17, "volume": 11052.0}, {"date": "2023-09-06", "close": 2.12, "volume": 16253.0}, {"date": "2023-09-07", "close": 2.12, "volume": 10296.0}, {"date": "2023-09-08", "close": 2.08, "volume": 30321.0}, {"date": "2023-09-11", "close": 2.08, "volume": 328.0}, {"date": "2023-09-12", "close": 2.05, "volume": 6675.0}, {"date": "2023-09-13", "close": 2.15, "volume": 60315.0}, {"date": "2023-09-14", "close": 2.14, "volume": 68066.0}, {"date": "2023-09-15", "close": 2.07, "volume": 59447.0}, {"date": "2023-09-18", "close": 2.06, "volume": 29477.0}, {"date": "2023-09-19", "close": 2.09, "volume": 2106.0}, {"date": "2023-09-20", "close": 2.07, "volume": 9955.0}, {"date": "2023-09-21", "close": 2.07, "volume": 7301.0}, {"date": "2023-09-22", "close": 2.06, "volume": 64051.0}, {"date": "2023-09-25", "close": 2.05, "volume": 7881.0}, {"date": "2023-09-26", "close": 2.09, "volume": 22377.0}, {"date": "2023-09-27", "close": 2.05, "volume": 13425.0}, {"date": "2023-09-28", "close": 2.06, "volume": 34213.0}, {"date": "2023-09-29", "close": 2.07, "volume": 44060.0}, {"date": "2023-10-02", "close": 2.1, "volume": 5903.0}, {"date": "2023-10-03", "close": 2.12, "volume": 2035.0}, {"date": "2023-10-04", "close": 2.08, "volume": 32251.0}, {"date": "2023-10-05", "close": 2.15, "volume": 13480.0}, {"date": "2023-10-06", "close": 2.05, "volume": 8143.0}, {"date": "2023-10-09", "close": 2.1, "volume": 13858.0}, {"date": "2023-10-10", "close": 2.07, "volume": 7301.0}, {"date": "2023-10-11", "close": 2.13, "volume": 14710.0}, {"date": "2023-10-12", "close": 2.07, "volume": 8682.0}, {"date": "2023-10-13", "close": 2.05, "volume": 15897.0}, {"date": "2023-10-16", "close": 2.02, "volume": 20175.0}, {"date": "2023-10-17", "close": 2.01, "volume": 10395.0}, {"date": "2023-10-18", "close": 2.03, "volume": 5031.0}, {"date": "2023-10-19", "close": 1.96, "volume": 27525.0}, {"date": "2023-10-20", "close": 1.92, "volume": 32208.0}, {"date": "2023-10-23", "close": 1.915, "volume": 14067.0}, {"date": "2023-10-24", "close": 1.98, "volume": 17022.0}, {"date": "2023-10-25", "close": 1.975, "volume": 11590.0}, {"date": "2023-10-26", "close": 1.95, "volume": 9370.0}, {"date": "2023-10-27", "close": 2.08, "volume": 25906.0}, {"date": "2023-10-30", "close": 2.01, "volume": 77473.0}, {"date": "2023-10-31", "close": 2.03, "volume": 60391.0}, {"date": "2023-11-01", "close": 2.0, "volume": 45334.0}, {"date": "2023-11-02", "close": 2.03, "volume": 24029.0}, {"date": "2023-11-03", "close": 1.965, "volume": 22984.0}, {"date": "2023-11-06", "close": 1.95, "volume": 8367.0}, {"date": "2023-11-07", "close": 2.0, "volume": 516959.0}, {"date": "2023-11-08", "close": 2.0, "volume": 1200.0}, {"date": "2023-11-09", "close": 2.0, "volume": 757.0}, {"date": "2023-11-10", "close": 1.965, "volume": 5516.0}, {"date": "2023-11-13", "close": 2.02, "volume": 19995.0}, {"date": "2023-11-14", "close": 2.04, "volume": 15840.0}, {"date": "2023-11-15", "close": 2.06, "volume": 40372.0}, {"date": "2023-11-16", "close": 2.05, "volume": 15551.0}, {"date": "2023-11-17", "close": 2.06, "volume": 1966.0}, {"date": "2023-11-20", "close": 2.08, "volume": 2593.0}, {"date": "2023-11-21", "close": 2.08, "volume": 5745.0}, {"date": "2023-11-22", "close": 2.09, "volume": 63079.0}, {"date": "2023-11-23", "close": 2.12, "volume": 52696.0}, {"date": "2023-11-24", "close": 2.15, "volume": 15394.0}, {"date": "2023-11-27", "close": 2.11, "volume": 10011.0}, {"date": "2023-11-28", "close": 2.15, "volume": 17517.0}, {"date": "2023-11-29", "close": 2.12, "volume": 11086.0}, {"date": "2023-11-30", "close": 2.11, "volume": 26582.0}, {"date": "2023-12-01", "close": 2.11, "volume": 2000.0}, {"date": "2023-12-04", "close": 2.14, "volume": 7605.0}, {"date": "2023-12-05", "close": 2.14, "volume": 11323.0}, {"date": "2023-12-06", "close": 2.12, "volume": 18609.0}, {"date": "2023-12-07", "close": 2.15, "volume": 10725.0}, {"date": "2023-12-08", "close": 2.1, "volume": 26113.0}, {"date": "2023-12-11", "close": 2.13, "volume": 22627.0}, {"date": "2023-12-12", "close": 2.1, "volume": 29708.0}, {"date": "2023-12-13", "close": 2.1, "volume": 14760.0}, {"date": "2023-12-14", "close": 2.15, "volume": 26064.0}, {"date": "2023-12-15", "close": 2.16, "volume": 12205.0}, {"date": "2023-12-18", "close": 2.17, "volume": 32403.0}, {"date": "2023-12-19", "close": 2.17, "volume": 2858.0}, {"date": "2023-12-20", "close": 2.2, "volume": 767.0}, {"date": "2023-12-21", "close": 2.17, "volume": 15945.0}, {"date": "2023-12-22", "close": 2.24, "volume": 45940.0}, {"date": "2023-12-27", "close": 2.2, "volume": 22657.0}, {"date": "2023-12-28", "close": 2.19, "volume": 12266.0}, {"date": "2023-12-29", "close": 2.24, "volume": 48302.0}, {"date": "2024-01-02", "close": 2.25, "volume": 44374.0}, {"date": "2024-01-03", "close": 2.26, "volume": 26777.0}, {"date": "2024-01-04", "close": 2.24, "volume": 6578.0}, {"date": "2024-01-05", "close": 2.22, "volume": 12160.0}, {"date": "2024-01-08", "close": 2.19, "volume": 32654.0}, {"date": "2024-01-09", "close": 2.16, "volume": 2350.0}, {"date": "2024-01-10", "close": 2.15, "volume": 4821.0}, {"date": "2024-01-11", "close": 2.15, "volume": 23624.0}, {"date": "2024-01-12", "close": 2.15, "volume": 100.0}, {"date": "2024-01-15", "close": 2.12, "volume": 21344.0}, {"date": "2024-01-16", "close": 2.15, "volume": 42275.0}, {"date": "2024-01-17", "close": 2.19, "volume": 7198.0}, {"date": "2024-01-18", "close": 2.19, "volume": 1091.0}, {"date": "2024-01-19", "close": 2.18, "volume": 1000.0}, {"date": "2024-01-22", "close": 2.21, "volume": 48520.0}, {"date": "2024-01-23", "close": 2.17, "volume": 39728.0}, {"date": "2024-01-24", "close": 2.17, "volume": 24203.0}, {"date": "2024-01-25", "close": 2.27, "volume": 39411.0}, {"date": "2024-01-29", "close": 2.21, "volume": 93846.0}, {"date": "2024-01-30", "close": 2.26, "volume": 27663.0}, {"date": "2024-01-31", "close": 2.21, "volume": 4441.0}, {"date": "2024-02-01", "close": 2.3, "volume": 4716.0}, {"date": "2024-02-02", "close": 2.31, "volume": 76979.0}, {"date": "2024-02-05", "close": 2.3, "volume": 18261.0}, {"date": "2024-02-06", "close": 2.28, "volume": 29367.0}, {"date": "2024-02-07", "close": 2.26, "volume": 56517.0}, {"date": "2024-02-08", "close": 2.35, "volume": 127694.0}, {"date": "2024-02-09", "close": 2.33, "volume": 19773.0}, {"date": "2024-02-12", "close": 2.36, "volume": 30845.0}, {"date": "2024-02-13", "close": 2.4, "volume": 55148.0}, {"date": "2024-02-14", "close": 2.39, "volume": 50442.0}, {"date": "2024-02-15", "close": 2.37, "volume": 19858.0}, {"date": "2024-02-16", "close": 2.37, "volume": 90067.0}, {"date": "2024-02-19", "close": 2.41, "volume": 47566.0}, {"date": "2024-02-20", "close": 2.4, "volume": 43195.0}, {"date": "2024-02-21", "close": 2.0, "volume": 731271.0}, {"date": "2024-02-22", "close": 2.0, "volume": 570087.0}, {"date": "2024-02-23", "close": 2.05, "volume": 148285.0}, {"date": "2024-02-26", "close": 2.3, "volume": 108137.0}, {"date": "2024-02-27", "close": 2.25, "volume": 15794.0}, {"date": "2024-02-28", "close": 2.25, "volume": 36431.0}, {"date": "2024-02-29", "close": 2.21, "volume": 12094.0}, {"date": "2024-03-01", "close": 2.2, "volume": 20375.0}, {"date": "2024-03-04", "close": 2.22, "volume": 17861.0}, {"date": "2024-03-05", "close": 2.18, "volume": 46694.0}, {"date": "2024-03-06", "close": 2.01, "volume": 40301.0}, {"date": "2024-03-07", "close": 1.91, "volume": 10372309.0}, {"date": "2024-03-08", "close": 1.79, "volume": 1297940.0}, {"date": "2024-03-11", "close": 1.85, "volume": 124645.0}, {"date": "2024-03-12", "close": 1.86, "volume": 124936.0}, {"date": "2024-03-13", "close": 1.92, "volume": 62646.0}, {"date": "2024-03-14", "close": 1.92, "volume": 100846.0}, {"date": "2024-03-15", "close": 1.92, "volume": 84551.0}, {"date": "2024-03-18", "close": 2.03, "volume": 118268.0}, {"date": "2024-03-19", "close": 1.96, "volume": 64777.0}, {"date": "2024-03-20", "close": 1.91, "volume": 54541.0}, {"date": "2024-03-21", "close": 1.895, "volume": 174328.0}, {"date": "2024-03-22", "close": 1.94, "volume": 48559.0}, {"date": "2024-03-25", "close": 1.88, "volume": 111794.0}, {"date": "2024-03-26", "close": 1.87, "volume": 148998.0}, {"date": "2024-03-27", "close": 1.83, "volume": 65951.0}, {"date": "2024-03-28", "close": 1.9, "volume": 40750.0}, {"date": "2024-04-02", "close": 1.88, "volume": 32162.0}, {"date": "2024-04-03", "close": 1.825, "volume": 40307.0}, {"date": "2024-04-04", "close": 1.825, "volume": 22808.0}, {"date": "2024-04-05", "close": 1.84, "volume": 7332.0}, {"date": "2024-04-08", "close": 1.84, "volume": 8396.0}, {"date": "2024-04-09", "close": 1.88, "volume": 19388.0}, {"date": "2024-04-10", "close": 1.88, "volume": 9690.0}, {"date": "2024-04-11", "close": 1.865, "volume": 8928.0}, {"date": "2024-04-12", "close": 1.8, "volume": 85907.0}, {"date": "2024-04-15", "close": 1.83, "volume": 23515.0}, {"date": "2024-04-16", "close": 1.805, "volume": 22814.0}, {"date": "2024-04-17", "close": 1.88, "volume": 15744.0}, {"date": "2024-04-18", "close": 1.88, "volume": 39587.0}, {"date": "2024-04-19", "close": 1.89, "volume": 20063.0}, {"date": "2024-04-22", "close": 1.88, "volume": 88272.0}, {"date": "2024-04-23", "close": 1.865, "volume": 11848.0}, {"date": "2024-04-24", "close": 1.9, "volume": 79605.0}, {"date": "2024-04-26", "close": 1.82, "volume": 47694.0}, {"date": "2024-04-29", "close": 1.8, "volume": 54042.0}, {"date": "2024-04-30", "close": 1.72, "volume": 49230.0}, {"date": "2024-05-01", "close": 1.69, "volume": 26135.0}, {"date": "2024-05-02", "close": 1.635, "volume": 115767.0}, {"date": "2024-05-03", "close": 1.6, "volume": 77911.0}, {"date": "2024-05-06", "close": 1.61, "volume": 162267.0}, {"date": "2024-05-07", "close": 1.59, "volume": 62225.0}, {"date": "2024-05-08", "close": 1.52, "volume": 134823.0}, {"date": "2024-05-09", "close": 1.5, "volume": 97229.0}, {"date": "2024-05-10", "close": 1.455, "volume": 22322.0}, {"date": "2024-05-13", "close": 1.52, "volume": 701352.0}, {"date": "2024-05-14", "close": 1.46, "volume": 125329.0}, {"date": "2024-05-15", "close": 1.1, "volume": 1338550.0}, {"date": "2024-05-16", "close": 1.21, "volume": 682085.0}, {"date": "2024-05-17", "close": 1.23, "volume": 139257.0}, {"date": "2024-05-20", "close": 1.295, "volume": 177718.0}, {"date": "2024-05-21", "close": 1.35, "volume": 71025.0}, {"date": "2024-05-22", "close": 1.5, "volume": 175880.0}, {"date": "2024-05-23", "close": 1.47, "volume": 116073.0}, {"date": "2024-05-24", "close": 1.52, "volume": 122318.0}, {"date": "2024-05-27", "close": 1.52, "volume": 15857.0}, {"date": "2024-05-28", "close": 1.52, "volume": 74997.0}, {"date": "2024-05-29", "close": 1.55, "volume": 73249.0}, {"date": "2024-05-30", "close": 1.49, "volume": 49696.0}, {"date": "2024-05-31", "close": 1.45, "volume": 51581.0}, {"date": "2024-06-03", "close": 1.25, "volume": 172069.0}, {"date": "2024-06-04", "close": 1.26, "volume": 81092.0}, {"date": "2024-06-05", "close": 1.275, "volume": 44067.0}, {"date": "2024-06-06", "close": 1.275, "volume": 46040.0}, {"date": "2024-06-07", "close": 1.25, "volume": 27137.0}, {"date": "2024-06-11", "close": 1.265, "volume": 17047.0}, {"date": "2024-06-12", "close": 1.19, "volume": 44965.0}, {"date": "2024-06-13", "close": 1.18, "volume": 132223.0}, {"date": "2024-06-14", "close": 1.17, "volume": 65968.0}, {"date": "2024-06-17", "close": 1.14, "volume": 60516.0}, {"date": "2024-06-18", "close": 1.17, "volume": 32869.0}, {"date": "2024-06-19", "close": 1.275, "volume": 156172.0}, {"date": "2024-06-20", "close": 1.285, "volume": 70576.0}, {"date": "2024-06-21", "close": 1.28, "volume": 62484.0}, {"date": "2024-06-24", "close": 1.39, "volume": 92185.0}, {"date": "2024-06-25", "close": 1.345, "volume": 37590.0}, {"date": "2024-06-26", "close": 1.35, "volume": 107274.0}, {"date": "2024-06-27", "close": 1.315, "volume": 70457.0}, {"date": "2024-06-28", "close": 1.42, "volume": 770571.0}, {"date": "2024-07-01", "close": 1.38, "volume": 69491.0}, {"date": "2024-07-02", "close": 1.33, "volume": 6865.0}, {"date": "2024-07-03", "close": 1.275, "volume": 125802.0}, {"date": "2024-07-04", "close": 1.27, "volume": 248287.0}, {"date": "2024-07-05", "close": 1.25, "volume": 418433.0}, {"date": "2024-07-08", "close": 1.23, "volume": 72308.0}, {"date": "2024-07-09", "close": 1.205, "volume": 174892.0}, {"date": "2024-07-10", "close": 1.24, "volume": 64487.0}, {"date": "2024-07-11", "close": 1.27, "volume": 37030.0}, {"date": "2024-07-12", "close": 1.25, "volume": 28941.0}, {"date": "2024-07-15", "close": 1.255, "volume": 32831.0}, {"date": "2024-07-16", "close": 1.26, "volume": 16256.0}, {"date": "2024-07-17", "close": 1.24, "volume": 58265.0}, {"date": "2024-07-18", "close": 1.24, "volume": 33520.0}, {"date": "2024-07-19", "close": 1.21, "volume": 9271.0}, {"date": "2024-07-22", "close": 1.21, "volume": 48199.0}, {"date": "2024-07-23", "close": 1.195, "volume": 64025.0}, {"date": "2024-07-24", "close": 1.18, "volume": 106754.0}, {"date": "2024-07-25", "close": 1.2, "volume": 165016.0}, {"date": "2024-07-26", "close": 1.205, "volume": 88064.0}, {"date": "2024-07-29", "close": 1.235, "volume": 42364.0}, {"date": "2024-07-30", "close": 1.22, "volume": 16700.0}, {"date": "2024-07-31", "close": 1.25, "volume": 51202.0}, {"date": "2024-08-01", "close": 1.285, "volume": 50605.0}, {"date": "2024-08-02", "close": 1.25, "volume": 93.0}, {"date": "2024-08-05", "close": 1.2, "volume": 44213.0}, {"date": "2024-08-06", "close": 1.175, "volume": 52408.0}, {"date": "2024-08-07", "close": 1.16, "volume": 814.0}, {"date": "2024-08-08", "close": 1.105, "volume": 51171.0}, {"date": "2024-08-09", "close": 1.12, "volume": 86974.0}, {"date": "2024-08-12", "close": 1.105, "volume": 210655.0}, {"date": "2024-08-13", "close": 1.18, "volume": 99403.0}, {"date": "2024-08-14", "close": 1.21, "volume": 35494.0}, {"date": "2024-08-15", "close": 1.23, "volume": 44901.0}, {"date": "2024-08-16", "close": 1.24, "volume": 28229.0}, {"date": "2024-08-19", "close": 1.235, "volume": 72646.0}, {"date": "2024-08-20", "close": 1.26, "volume": 141226.0}, {"date": "2024-08-21", "close": 1.27, "volume": 41028.0}, {"date": "2024-08-22", "close": 1.32, "volume": 71800.0}, {"date": "2024-08-23", "close": 1.29, "volume": 518024.0}, {"date": "2024-08-26", "close": 1.28, "volume": 30602.0}, {"date": "2024-08-27", "close": 1.295, "volume": 37205.0}, {"date": "2024-08-28", "close": 1.26, "volume": 110250.0}, {"date": "2024-08-29", "close": 1.27, "volume": 46164.0}, {"date": "2024-08-30", "close": 1.28, "volume": 196072.0}, {"date": "2024-09-02", "close": 1.265, "volume": 94210.0}, {"date": "2024-09-03", "close": 1.23, "volume": 45973.0}, {"date": "2024-09-04", "close": 1.265, "volume": 9865.0}, {"date": "2024-09-05", "close": 1.22, "volume": 110169.0}, {"date": "2024-09-06", "close": 1.235, "volume": 8127.0}, {"date": "2024-09-09", "close": 1.18, "volume": 81557.0}, {"date": "2024-09-10", "close": 1.15, "volume": 24543.0}, {"date": "2024-09-11", "close": 1.18, "volume": 21074.0}, {"date": "2024-09-12", "close": 1.25, "volume": 16637.0}, {"date": "2024-09-13", "close": 1.33, "volume": 304199.0}, {"date": "2024-09-16", "close": 1.385, "volume": 148696.0}, {"date": "2024-09-17", "close": 1.365, "volume": 82103.0}, {"date": "2024-09-18", "close": 1.33, "volume": 138496.0}, {"date": "2024-09-19", "close": 1.32, "volume": 379430.0}, {"date": "2024-09-20", "close": 1.3, "volume": 41414.0}, {"date": "2024-09-23", "close": 1.215, "volume": 26756.0}, {"date": "2024-09-24", "close": 1.205, "volume": 8698.0}, {"date": "2024-09-25", "close": 1.205, "volume": 24528.0}, {"date": "2024-09-26", "close": 1.185, "volume": 51283.0}, {"date": "2024-09-27", "close": 1.295, "volume": 91585.0}, {"date": "2024-09-30", "close": 1.26, "volume": 6331715.0}, {"date": "2024-10-01", "close": 1.185, "volume": 16806.0}, {"date": "2024-10-02", "close": 1.2, "volume": 15866.0}, {"date": "2024-10-03", "close": 1.2, "volume": 29062.0}, {"date": "2024-10-04", "close": 1.2, "volume": 6903.0}, {"date": "2024-10-07", "close": 1.185, "volume": 2667.0}, {"date": "2024-10-08", "close": 1.18, "volume": 12841.0}, {"date": "2024-10-09", "close": 1.24, "volume": 32171.0}, {"date": "2024-10-10", "close": 1.2, "volume": 39792.0}, {"date": "2024-10-11", "close": 1.18, "volume": 72046.0}, {"date": "2024-10-14", "close": 1.14, "volume": 120044.0}, {"date": "2024-10-15", "close": 1.08, "volume": 248609.0}, {"date": "2024-10-16", "close": 1.08, "volume": 103789.0}, {"date": "2024-10-17", "close": 1.08, "volume": 21106.0}, {"date": "2024-10-18", "close": 1.06, "volume": 9714.0}, {"date": "2024-10-21", "close": 1.03, "volume": 645477.0}, {"date": "2024-10-22", "close": 0.985, "volume": 56323.0}, {"date": "2024-10-23", "close": 1.0, "volume": 36217.0}, {"date": "2024-10-24", "close": 1.02, "volume": 20967.0}, {"date": "2024-10-25", "close": 1.05, "volume": 17875.0}, {"date": "2024-10-28", "close": 0.99, "volume": 124333.0}, {"date": "2024-10-29", "close": 0.95, "volume": 135729.0}, {"date": "2024-10-30", "close": 0.935, "volume": 733993.0}, {"date": "2024-10-31", "close": 0.945, "volume": 53231.0}, {"date": "2024-11-01", "close": 0.92, "volume": 11921.0}, {"date": "2024-11-04", "close": 0.945, "volume": 169872.0}, {"date": "2024-11-05", "close": 0.95, "volume": 6512.0}, {"date": "2024-11-06", "close": 0.925, "volume": 40200.0}, {"date": "2024-11-07", "close": 1.03, "volume": 119919.0}, {"date": "2024-11-08", "close": 0.975, "volume": 167171.0}, {"date": "2024-11-11", "close": 0.98, "volume": 17170.0}, {"date": "2024-11-12", "close": 0.975, "volume": 69601.0}, {"date": "2024-11-13", "close": 0.99, "volume": 38995.0}, {"date": "2024-11-14", "close": 0.99, "volume": 841291.0}, {"date": "2024-11-15", "close": 0.965, "volume": 47411.0}, {"date": "2024-11-18", "close": 0.94, "volume": 142684.0}, {"date": "2024-11-19", "close": 0.93, "volume": 38202.0}, {"date": "2024-11-20", "close": 0.875, "volume": 72595.0}, {"date": "2024-11-21", "close": 0.895, "volume": 30736.0}, {"date": "2024-11-22", "close": 0.875, "volume": 96377.0}, {"date": "2024-11-25", "close": 0.86, "volume": 122036.0}, {"date": "2024-11-26", "close": 0.82, "volume": 93013.0}, {"date": "2024-11-27", "close": 0.855, "volume": 240430.0}, {"date": "2024-11-28", "close": 0.875, "volume": 79415.0}, {"date": "2024-11-29", "close": 0.86, "volume": 38311.0}, {"date": "2024-12-02", "close": 0.84, "volume": 39712.0}, {"date": "2024-12-03", "close": 0.935, "volume": 85424.0}, {"date": "2024-12-04", "close": 0.89, "volume": 50004.0}, {"date": "2024-12-05", "close": 0.875, "volume": 44092.0}, {"date": "2024-12-06", "close": 0.845, "volume": 39317.0}, {"date": "2024-12-09", "close": 0.815, "volume": 113112.0}, {"date": "2024-12-10", "close": 0.785, "volume": 477770.0}, {"date": "2024-12-11", "close": 0.785, "volume": 60915.0}, {"date": "2024-12-12", "close": 0.78, "volume": 92798.0}, {"date": "2024-12-13", "close": 0.75, "volume": 291142.0}, {"date": "2024-12-16", "close": 0.72, "volume": 3026704.0}, {"date": "2024-12-17", "close": 0.74, "volume": 44609.0}, {"date": "2024-12-18", "close": 0.71, "volume": 594817.0}, {"date": "2024-12-19", "close": 0.7, "volume": 222809.0}, {"date": "2024-12-20", "close": 0.68, "volume": 251046.0}, {"date": "2024-12-23", "close": 0.68, "volume": 89934.0}, {"date": "2024-12-24", "close": 0.68, "volume": 52795.0}, {"date": "2024-12-27", "close": 0.72, "volume": 69301.0}, {"date": "2024-12-30", "close": 0.71, "volume": 4500.0}, {"date": "2024-12-31", "close": 0.7, "volume": 11799.0}, {"date": "2025-01-02", "close": 0.75, "volume": 4818.0}, {"date": "2025-01-03", "close": 0.785, "volume": 32835.0}, {"date": "2025-01-06", "close": 0.79, "volume": 17313.0}, {"date": "2025-01-07", "close": 0.805, "volume": 23441.0}, {"date": "2025-01-08", "close": 0.8, "volume": 18689.0}, {"date": "2025-01-09", "close": 0.765, "volume": 46253.0}, {"date": "2025-01-10", "close": 0.775, "volume": 30197.0}, {"date": "2025-01-13", "close": 0.775, "volume": 12207.0}, {"date": "2025-01-14", "close": 0.845, "volume": 35703.0}, {"date": "2025-01-15", "close": 0.805, "volume": 33927.0}, {"date": "2025-01-16", "close": 0.775, "volume": 27213.0}, {"date": "2025-01-17", "close": 0.84, "volume": 93139.0}, {"date": "2025-01-20", "close": 0.83, "volume": 50391.0}, {"date": "2025-01-21", "close": 0.85, "volume": 30739.0}, {"date": "2025-01-22", "close": 0.885, "volume": 96392.0}, {"date": "2025-01-23", "close": 0.845, "volume": 10929.0}, {"date": "2025-01-24", "close": 0.87, "volume": 69501.0}, {"date": "2025-01-28", "close": 0.87, "volume": 83151.0}, {"date": "2025-01-29", "close": 0.88, "volume": 11064.0}, {"date": "2025-01-30", "close": 0.85, "volume": 29313.0}, {"date": "2025-01-31", "close": 0.865, "volume": 15547.0}, {"date": "2025-02-03", "close": 0.835, "volume": 119333.0}, {"date": "2025-02-04", "close": 0.825, "volume": 12992.0}, {"date": "2025-02-05", "close": 0.83, "volume": 13422.0}, {"date": "2025-02-06", "close": 0.825, "volume": 31151.0}, {"date": "2025-02-07", "close": 0.82, "volume": 27326.0}, {"date": "2025-02-10", "close": 0.81, "volume": 26960.0}, {"date": "2025-02-11", "close": 0.825, "volume": 2278.0}, {"date": "2025-02-12", "close": 0.815, "volume": 5236.0}, {"date": "2025-02-13", "close": 0.815, "volume": 17009.0}, {"date": "2025-02-14", "close": 0.8, "volume": 59795.0}, {"date": "2025-02-17", "close": 0.8, "volume": 45462.0}, {"date": "2025-02-18", "close": 0.77, "volume": 829513.0}, {"date": "2025-02-19", "close": 0.77, "volume": 104408.0}, {"date": "2025-02-20", "close": 0.775, "volume": 15300.0}, {"date": "2025-02-21", "close": 0.76, "volume": 23182.0}, {"date": "2025-02-24", "close": 0.79, "volume": 95851.0}, {"date": "2025-02-25", "close": 0.795, "volume": 38785.0}, {"date": "2025-02-26", "close": 0.765, "volume": 25400.0}, {"date": "2025-02-27", "close": 0.565, "volume": 576018.0}, {"date": "2025-02-28", "close": 0.575, "volume": 502215.0}, {"date": "2025-03-03", "close": 0.58, "volume": 535712.0}, {"date": "2025-03-04", "close": 0.57, "volume": 218828.0}, {"date": "2025-03-05", "close": 0.58, "volume": 311344.0}, {"date": "2025-03-06", "close": 0.57, "volume": 79060.0}, {"date": "2025-03-07", "close": 0.53, "volume": 35663.0}, {"date": "2025-03-10", "close": 0.48, "volume": 93054.0}, {"date": "2025-03-11", "close": 0.445, "volume": 119764.0}, {"date": "2025-03-12", "close": 0.495, "volume": 53280.0}, {"date": "2025-03-13", "close": 0.485, "volume": 20108.0}, {"date": "2025-03-14", "close": 0.48, "volume": 10382.0}, {"date": "2025-03-17", "close": 0.48, "volume": 13246.0}, {"date": "2025-03-18", "close": 0.49, "volume": 328629.0}, {"date": "2025-03-19", "close": 0.465, "volume": 107806.0}, {"date": "2025-03-20", "close": 0.485, "volume": 177368.0}, {"date": "2025-03-21", "close": 0.51, "volume": 89983.0}, {"date": "2025-03-24", "close": 0.505, "volume": 39510.0}, {"date": "2025-03-25", "close": 0.505, "volume": 123133.0}, {"date": "2025-03-26", "close": 0.505, "volume": 41097.0}, {"date": "2025-03-27", "close": 0.5, "volume": 141863.0}, {"date": "2025-03-28", "close": 0.5, "volume": 48621.0}, {"date": "2025-03-31", "close": 0.515, "volume": 191393.0}, {"date": "2025-04-01", "close": 0.505, "volume": 21629.0}, {"date": "2025-04-02", "close": 0.505, "volume": 68020.0}, {"date": "2025-04-03", "close": 0.48, "volume": 95471.0}, {"date": "2025-04-04", "close": 0.475, "volume": 207945.0}, {"date": "2025-04-07", "close": 0.475, "volume": 179408.0}, {"date": "2025-04-08", "close": 0.49, "volume": 44716.0}, {"date": "2025-04-09", "close": 0.475, "volume": 51172.0}, {"date": "2025-04-10", "close": 0.49, "volume": 20628.0}, {"date": "2025-04-11", "close": 0.455, "volume": 5323.0}, {"date": "2025-04-14", "close": 0.46, "volume": 15674.0}, {"date": "2025-04-15", "close": 0.455, "volume": 251380.0}, {"date": "2025-04-16", "close": 0.48, "volume": 10086.0}, {"date": "2025-04-17", "close": 0.435, "volume": 52642.0}, {"date": "2025-04-22", "close": 0.435, "volume": 32548.0}, {"date": "2025-04-23", "close": 0.43, "volume": 71814.0}, {"date": "2025-04-24", "close": 0.44, "volume": 21709.0}, {"date": "2025-04-28", "close": 0.445, "volume": 6196.0}, {"date": "2025-04-29", "close": 0.465, "volume": 6293.0}, {"date": "2025-04-30", "close": 0.48, "volume": 14978.0}, {"date": "2025-05-01", "close": 0.48, "volume": 35584.0}, {"date": "2025-05-02", "close": 0.445, "volume": 47375.0}, {"date": "2025-05-05", "close": 0.425, "volume": 89988.0}, {"date": "2025-05-06", "close": 0.435, "volume": 55498.0}, {"date": "2025-05-07", "close": 0.42, "volume": 13.0}, {"date": "2025-05-08", "close": 0.42, "volume": 95367.0}, {"date": "2025-05-09", "close": 0.42, "volume": 1550.0}, {"date": "2025-05-12", "close": 0.405, "volume": 91629.0}, {"date": "2025-05-13", "close": 0.415, "volume": 33177.0}, {"date": "2025-05-14", "close": 0.41, "volume": 70131.0}, {"date": "2025-05-15", "close": 0.395, "volume": 31528.0}, {"date": "2025-05-16", "close": 0.385, "volume": 96779.0}, {"date": "2025-05-19", "close": 0.36, "volume": 82622.0}, {"date": "2025-05-20", "close": 0.375, "volume": 84191.0}, {"date": "2025-05-21", "close": 0.36, "volume": 7026.0}, {"date": "2025-05-22", "close": 0.355, "volume": 18628.0}, {"date": "2025-05-23", "close": 0.36, "volume": 111786.0}, {"date": "2025-05-26", "close": 0.335, "volume": 137420.0}, {"date": "2025-05-27", "close": 0.35, "volume": 208712.0}, {"date": "2025-05-28", "close": 0.35, "volume": 14351.0}, {"date": "2025-05-29", "close": 0.35, "volume": 78975.0}, {"date": "2025-05-30", "close": 0.39, "volume": 211628.0}, {"date": "2025-06-02", "close": 0.385, "volume": 172331.0}, {"date": "2025-06-03", "close": 0.37, "volume": 60188.0}, {"date": "2025-06-04", "close": 0.37, "volume": 91509.0}, {"date": "2025-06-05", "close": 0.36, "volume": 14597.0}, {"date": "2025-06-06", "close": 0.33, "volume": 138983.0}, {"date": "2025-06-10", "close": 0.33, "volume": 294291.0}, {"date": "2025-06-11", "close": 0.31, "volume": 333700.0}, {"date": "2025-06-12", "close": 0.3, "volume": 263160.0}, {"date": "2025-06-13", "close": 0.3, "volume": 79298.0}, {"date": "2025-06-16", "close": 0.3, "volume": 173755.0}, {"date": "2025-06-17", "close": 0.3, "volume": 133910.0}, {"date": "2025-06-18", "close": 0.3, "volume": 6723.0}, {"date": "2025-06-19", "close": 0.295, "volume": 77848.0}, {"date": "2025-06-20", "close": 0.3, "volume": 1931550.0}, {"date": "2025-06-23", "close": 0.305, "volume": 140879.0}, {"date": "2025-06-24", "close": 0.315, "volume": 1014577.0}, {"date": "2025-06-25", "close": 0.315, "volume": 99103.0}, {"date": "2025-06-26", "close": 0.335, "volume": 165609.0}, {"date": "2025-06-27", "close": 0.34, "volume": 108065.0}, {"date": "2025-06-30", "close": 0.33, "volume": 159144.0}, {"date": "2025-07-01", "close": 0.33, "volume": 67441.0}, {"date": "2025-07-02", "close": 0.335, "volume": 1089607.0}, {"date": "2025-07-03", "close": 0.34, "volume": 91671.0}, {"date": "2025-07-04", "close": 0.365, "volume": 19852.0}, {"date": "2025-07-07", "close": 0.365, "volume": 4242.0}, {"date": "2025-07-08", "close": 0.37, "volume": 49556.0}, {"date": "2025-07-09", "close": 0.365, "volume": 7560.0}, {"date": "2025-07-10", "close": 0.39, "volume": 184990.0}, {"date": "2025-07-11", "close": 0.38, "volume": 2091.0}, {"date": "2025-07-14", "close": 0.37, "volume": 15254.0}, {"date": "2025-07-15", "close": 0.37, "volume": 15080.0}, {"date": "2025-07-16", "close": 0.415, "volume": 692394.0}, {"date": "2025-07-17", "close": 0.4, "volume": 60910.0}, {"date": "2025-07-18", "close": 0.49, "volume": 133350.0}, {"date": "2025-07-21", "close": 0.525, "volume": 172242.0}, {"date": "2025-07-22", "close": 0.475, "volume": 119209.0}, {"date": "2025-07-23", "close": 0.475, "volume": 132948.0}, {"date": "2025-07-24", "close": 0.485, "volume": 262542.0}, {"date": "2025-07-25", "close": 0.46, "volume": 72099.0}, {"date": "2025-07-28", "close": 0.455, "volume": 93502.0}, {"date": "2025-07-29", "close": 0.52, "volume": 291467.0}, {"date": "2025-07-30", "close": 0.5, "volume": 162827.0}, {"date": "2025-07-31", "close": 0.465, "volume": 87586.0}, {"date": "2025-08-01", "close": 0.435, "volume": 130108.0}, {"date": "2025-08-04", "close": 0.43, "volume": 3075.0}, {"date": "2025-08-05", "close": 0.46, "volume": 11732.0}, {"date": "2025-08-06", "close": 0.425, "volume": 54574.0}, {"date": "2025-08-07", "close": 0.43, "volume": 39620.0}, {"date": "2025-08-08", "close": 0.455, "volume": 45142.0}, {"date": "2025-08-11", "close": 0.455, "volume": 7.0}, {"date": "2025-08-12", "close": 0.45, "volume": 21711.0}, {"date": "2025-08-13", "close": 0.48, "volume": 27965.0}, {"date": "2025-08-14", "close": 0.49, "volume": 41869.0}, {"date": "2025-08-15", "close": 0.47, "volume": 73880.0}, {"date": "2025-08-18", "close": 0.485, "volume": 40645.0}, {"date": "2025-08-19", "close": 0.48, "volume": 36748.0}, {"date": "2025-08-20", "close": 0.45, "volume": 30774.0}, {"date": "2025-08-21", "close": 0.455, "volume": 18733.0}, {"date": "2025-08-22", "close": 0.475, "volume": 12964.0}, {"date": "2025-08-25", "close": 0.49, "volume": 62692.0}, {"date": "2025-08-26", "close": 0.45, "volume": 84273.0}, {"date": "2025-08-27", "close": 0.455, "volume": 12954.0}, {"date": "2025-08-28", "close": 0.475, "volume": 192919.0}, {"date": "2025-08-29", "close": 0.465, "volume": 102001.0}, {"date": "2025-09-01", "close": 0.43, "volume": 214379.0}, {"date": "2025-09-02", "close": 0.43, "volume": 34691.0}, {"date": "2025-09-03", "close": 0.405, "volume": 35267.0}, {"date": "2025-09-04", "close": 0.41, "volume": 50760.0}, {"date": "2025-09-05", "close": 0.4, "volume": 11877.0}, {"date": "2025-09-08", "close": 0.405, "volume": 9716.0}, {"date": "2025-09-09", "close": 0.4, "volume": 12309.0}, {"date": "2025-09-10", "close": 0.395, "volume": 592739.0}, {"date": "2025-09-11", "close": 0.4, "volume": 50269.0}, {"date": "2025-09-12", "close": 0.39, "volume": 38458.0}, {"date": "2025-09-15", "close": 0.395, "volume": 23971.0}, {"date": "2025-09-16", "close": 0.385, "volume": 75010.0}, {"date": "2025-09-17", "close": 0.385, "volume": 5600.0}, {"date": "2025-09-18", "close": 0.385, "volume": 7711.0}, {"date": "2025-09-19", "close": 0.385, "volume": 93125.0}, {"date": "2025-09-22", "close": 0.385, "volume": 401394.0}, {"date": "2025-09-23", "close": 0.385, "volume": 10256.0}, {"date": "2025-09-24", "close": 0.38, "volume": 49066.0}, {"date": "2025-09-25", "close": 0.38, "volume": 12287.0}, {"date": "2025-09-26", "close": 0.38, "volume": 2607.0}, {"date": "2025-09-29", "close": 0.38, "volume": 73654.0}, {"date": "2025-09-30", "close": 0.385, "volume": 37179.0}, {"date": "2025-10-01", "close": 0.37, "volume": 12178.0}, {"date": "2025-10-02", "close": 0.365, "volume": 302794.0}, {"date": "2025-10-03", "close": 0.36, "volume": 49570.0}, {"date": "2025-10-06", "close": 0.36, "volume": 101350.0}, {"date": "2025-10-07", "close": 0.33, "volume": 167556.0}, {"date": "2025-10-08", "close": 0.31, "volume": 1310556.0}, {"date": "2025-10-09", "close": 0.32, "volume": 33176.0}, {"date": "2025-10-10", "close": 0.33, "volume": 59160.0}, {"date": "2025-10-13", "close": 0.315, "volume": 97371.0}, {"date": "2025-10-14", "close": 0.32, "volume": 41895.0}, {"date": "2025-10-15", "close": 0.31, "volume": 37367.0}, {"date": "2025-10-16", "close": 0.315, "volume": 20595.0}, {"date": "2025-10-17", "close": 0.315, "volume": 3195.0}, {"date": "2025-10-20", "close": 0.315, "volume": 34552.0}, {"date": "2025-10-21", "close": 0.325, "volume": 43781.0}, {"date": "2025-10-22", "close": 0.33, "volume": 46287.0}, {"date": "2025-10-23", "close": 0.32, "volume": 286667.0}, {"date": "2025-10-24", "close": 0.33, "volume": 15925.0}, {"date": "2025-10-27", "close": 0.3, "volume": 321639.0}, {"date": "2025-10-28", "close": 0.3, "volume": 1266646.0}, {"date": "2025-10-29", "close": 0.3, "volume": 14500.0}, {"date": "2025-10-30", "close": 0.345, "volume": 1140348.0}, {"date": "2025-10-31", "close": 0.375, "volume": 156811.0}, {"date": "2025-11-03", "close": 0.355, "volume": 108610.0}, {"date": "2025-11-04", "close": 0.335, "volume": 18930.0}, {"date": "2025-11-05", "close": 0.35, "volume": 2300.0}, {"date": "2025-11-06", "close": 0.335, "volume": 16283.0}, {"date": "2025-11-07", "close": 0.34, "volume": 3032.0}, {"date": "2025-11-10", "close": 0.335, "volume": 113375.0}, {"date": "2025-11-11", "close": 0.335, "volume": 482.0}, {"date": "2025-11-12", "close": 0.34, "volume": 63264.0}, {"date": "2025-11-13", "close": 0.34, "volume": 3217.0}, {"date": "2025-11-17", "close": 0.34, "volume": 20485.0}, {"date": "2025-11-18", "close": 0.335, "volume": 89977.0}, {"date": "2025-11-19", "close": 0.34, "volume": 24699.0}, {"date": "2025-11-20", "close": 0.33, "volume": 1161.0}, {"date": "2025-11-21", "close": 0.325, "volume": 56925.0}, {"date": "2025-11-25", "close": 0.33, "volume": 174278.0}, {"date": "2025-11-26", "close": 0.33, "volume": 1565.0}, {"date": "2025-11-28", "close": 0.335, "volume": 1702.0}, {"date": "2025-12-01", "close": 0.32, "volume": 3261.0}, {"date": "2025-12-02", "close": 0.33, "volume": 313061.0}, {"date": "2025-12-03", "close": 0.32, "volume": 282379.0}, {"date": "2025-12-04", "close": 0.34, "volume": 271017.0}, {"date": "2025-12-05", "close": 0.345, "volume": 42295.0}, {"date": "2025-12-08", "close": 0.335, "volume": 85419.0}, {"date": "2025-12-09", "close": 0.32, "volume": 14571.0}, {"date": "2025-12-10", "close": 0.315, "volume": 908271.0}, {"date": "2025-12-11", "close": 0.33, "volume": 18862.0}, {"date": "2025-12-12", "close": 0.335, "volume": 109653.0}, {"date": "2025-12-15", "close": 0.335, "volume": 4000310.0}, {"date": "2025-12-16", "close": 0.335, "volume": 46698.0}, {"date": "2025-12-17", "close": 0.335, "volume": 1316.0}, {"date": "2025-12-18", "close": 0.345, "volume": 170770.0}, {"date": "2025-12-19", "close": 0.345, "volume": 8392.0}, {"date": "2025-12-22", "close": 0.34, "volume": 199945.0}, {"date": "2025-12-23", "close": 0.335, "volume": 17613.0}, {"date": "2025-12-29", "close": 0.36, "volume": 96722.0}, {"date": "2025-12-30", "close": 0.34, "volume": 419500.0}, {"date": "2025-12-31", "close": 0.34, "volume": 823.0}, {"date": "2026-01-02", "close": 0.34, "volume": 12154.0}, {"date": "2026-01-05", "close": 0.335, "volume": 26961.0}, {"date": "2026-01-06", "close": 0.345, "volume": 7234.0}, {"date": "2026-01-07", "close": 0.335, "volume": 10854.0}, {"date": "2026-01-08", "close": 0.345, "volume": 10379.0}, {"date": "2026-01-09", "close": 0.36, "volume": 30570.0}, {"date": "2026-01-12", "close": 0.37, "volume": 98990.0}, {"date": "2026-01-13", "close": 0.36, "volume": 151853.0}, {"date": "2026-01-14", "close": 0.37, "volume": 106092.0}, {"date": "2026-01-15", "close": 0.365, "volume": 63985.0}, {"date": "2026-01-16", "close": 0.38, "volume": 178892.0}, {"date": "2026-01-19", "close": 0.42, "volume": 127831.0}, {"date": "2026-01-20", "close": 0.455, "volume": 277116.0}, {"date": "2026-01-21", "close": 0.47, "volume": 213603.0}, {"date": "2026-01-22", "close": 0.46, "volume": 132979.0}, {"date": "2026-01-23", "close": 0.47, "volume": 165958.0}, {"date": "2026-01-27", "close": 0.44, "volume": 105504.0}, {"date": "2026-01-28", "close": 0.44, "volume": 290408.0}, {"date": "2026-01-29", "close": 0.45, "volume": 59333.0}, {"date": "2026-01-30", "close": 0.45, "volume": 255703.0}, {"date": "2026-02-02", "close": 0.43, "volume": 325450.0}, {"date": "2026-02-03", "close": 0.435, "volume": 12923.0}, {"date": "2026-02-04", "close": 0.405, "volume": 503789.0}, {"date": "2026-02-05", "close": 0.405, "volume": 67345.0}, {"date": "2026-02-06", "close": 0.38, "volume": 171501.0}, {"date": "2026-02-09", "close": 0.39, "volume": 163863.0}, {"date": "2026-02-10", "close": 0.39, "volume": 275696.0}, {"date": "2026-02-11", "close": 0.37, "volume": 98686.0}, {"date": "2026-02-12", "close": 0.345, "volume": 137063.0}, {"date": "2026-02-13", "close": 0.325, "volume": 49293.0}, {"date": "2026-02-16", "close": 0.355, "volume": 51866.0}, {"date": "2026-02-17", "close": 0.37, "volume": 8048.0}, {"date": "2026-02-18", "close": 0.35, "volume": 86879.0}, {"date": "2026-02-19", "close": 0.335, "volume": 72064.0}, {"date": "2026-02-20", "close": 0.335, "volume": 55322.0}, {"date": "2026-02-23", "close": 0.325, "volume": 85639.0}, {"date": "2026-02-24", "close": 0.34, "volume": 9087.0}, {"date": "2026-02-25", "close": 0.335, "volume": 31884.0}, {"date": "2026-02-26", "close": 0.34, "volume": 311591.0}, {"date": "2026-02-27", "close": 0.34, "volume": 268344.0}, {"date": "2026-03-02", "close": 0.34, "volume": 18352.0}, {"date": "2026-03-03", "close": 0.33, "volume": 6179.0}, {"date": "2026-03-04", "close": 0.305, "volume": 167673.0}, {"date": "2026-03-05", "close": 0.285, "volume": 239985.0}, {"date": "2026-03-06", "close": 0.3, "volume": 228579.0}, {"date": "2026-03-09", "close": 0.3, "volume": 53346.0}, {"date": "2026-03-10", "close": 0.295, "volume": 73258.0}, {"date": "2026-03-11", "close": 0.295, "volume": 86426.0}, {"date": "2026-03-12", "close": 0.285, "volume": 17374.0}, {"date": "2026-03-13", "close": 0.255, "volume": 427283.0}, {"date": "2026-03-16", "close": 0.28, "volume": 97351.0}, {"date": "2026-03-17", "close": 0.255, "volume": 12859.0}, {"date": "2026-03-18", "close": 0.24, "volume": 257165.0}, {"date": "2026-03-19", "close": 0.245, "volume": 3865.0}, {"date": "2026-03-20", "close": 0.24, "volume": 16444.0}, {"date": "2026-03-23", "close": 0.235, "volume": 177893.0}, {"date": "2026-03-24", "close": 0.225, "volume": 82800.0}, {"date": "2026-03-25", "close": 0.235, "volume": 268534.0}, {"date": "2026-03-26", "close": 0.23, "volume": 121061.0}, {"date": "2026-03-27", "close": 0.225, "volume": 64972.0}, {"date": "2026-03-30", "close": 0.21, "volume": 122300.0}, {"date": "2026-03-31", "close": 0.215, "volume": 185410.0}, {"date": "2026-04-01", "close": 0.215, "volume": 10048.0}, {"date": "2026-04-02", "close": 0.215, "volume": 15334.0}, {"date": "2026-04-07", "close": 0.19, "volume": 226514.0}, {"date": "2026-04-08", "close": 0.18, "volume": 165396.0}, {"date": "2026-04-09", "close": 0.195, "volume": 80042.0}, {"date": "2026-04-10", "close": 0.225, "volume": 1595610.0}, {"date": "2026-04-13", "close": 0.23, "volume": 108352.0}, {"date": "2026-04-14", "close": 0.245, "volume": 170180.0}, {"date": "2026-04-15", "close": 0.25, "volume": 11416.0}, {"date": "2026-04-16", "close": 0.295, "volume": 142304.0}, {"date": "2026-04-17", "close": 0.26, "volume": 15526.0}, {"date": "2026-04-20", "close": 0.28, "volume": 20141.0}, {"date": "2026-04-21", "close": 0.285, "volume": 36681.0}, {"date": "2026-04-22", "close": 0.27, "volume": 59207.0}, {"date": "2026-04-23", "close": 0.255, "volume": 127125.0}, {"date": "2026-04-24", "close": 0.225, "volume": 158656.0}, {"date": "2026-04-27", "close": 0.235, "volume": 38368.0}, {"date": "2026-04-28", "close": 0.235, "volume": 17297.0}, {"date": "2026-04-29", "close": 0.235, "volume": 22347.0}, {"date": "2026-04-30", "close": 0.215, "volume": 57063.0}, {"date": "2026-05-01", "close": 0.205, "volume": 57249.0}, {"date": "2026-05-04", "close": 0.22, "volume": 2978.0}, {"date": "2026-05-05", "close": 0.205, "volume": 61009.0}, {"date": "2026-05-06", "close": 0.195, "volume": 310281.0}, {"date": "2026-05-07", "close": 0.19, "volume": 58229.0}, {"date": "2026-05-08", "close": 0.19, "volume": 72317.0}, {"date": "2026-05-11", "close": 0.19, "volume": 6218.0}, {"date": "2026-05-12", "close": 0.215, "volume": 50098.0}, {"date": "2026-05-13", "close": 0.195, "volume": 10026.0}, {"date": "2026-05-14", "close": 0.19, "volume": 18797.0}, {"date": "2026-05-15", "close": 0.195, "volume": 77487.0}, {"date": "2026-05-18", "close": 0.19, "volume": 32807.0}, {"date": "2026-05-19", "close": 0.19, "volume": 13715.0}, {"date": "2026-05-20", "close": 0.185, "volume": 1071313.0}, {"date": "2026-05-21", "close": 0.185, "volume": 10023.0}, {"date": "2026-05-22", "close": 0.185, "volume": 36589.0}, {"date": "2026-05-25", "close": 0.185, "volume": 7396.0}, {"date": "2026-05-26", "close": 0.18, "volume": 104514.0}, {"date": "2026-05-27", "close": 0.18, "volume": 336124.0}, {"date": "2026-05-28", "close": 0.185, "volume": 1117689.0}, {"date": "2026-05-29", "close": 0.185, "volume": 28436.0}, {"date": "2026-06-01", "close": 0.19, "volume": 67252.0}, {"date": "2026-06-02", "close": 0.205, "volume": 10526.0}, {"date": "2026-06-03", "close": 0.195, "volume": 6791.0}, {"date": "2026-06-04", "close": 0.2, "volume": 41749.0}, {"date": "2026-06-05", "close": 0.17, "volume": 362455.0}, {"date": "2026-06-09", "close": 0.18, "volume": 1030256.0}, {"date": "2026-06-10", "close": 0.175, "volume": 94411.0}, {"date": "2026-06-11", "close": 0.175, "volume": 238988.0}, {"date": "2026-06-12", "close": 0.18, "volume": 63949.0}, {"date": "2026-06-15", "close": 0.19, "volume": 37600.0}, {"date": "2026-06-16", "close": 0.19, "volume": 205253.0}, {"date": "2026-06-17", "close": 0.2, "volume": 11885.0}, {"date": "2026-06-18", "close": 0.2, "volume": 59638.0}, {"date": "2026-06-19", "close": 0.2, "volume": 52514.0}, {"date": "2026-06-22", "close": 0.195, "volume": 131901.0}, {"date": "2026-06-23", "close": 0.195, "volume": 34841.0}, {"date": "2026-06-24", "close": 0.195, "volume": 2493257.0}, {"date": "2026-06-25", "close": 0.19, "volume": 87128.0}, {"date": "2026-06-26", "close": 0.185, "volume": 163898.0}, {"date": "2026-06-29", "close": 0.185, "volume": 9098.0}, {"date": "2026-06-30", "close": 0.2, "volume": 289554.0}, {"date": "2026-07-01", "close": 0.185, "volume": 128042.0}, {"date": "2026-07-02", "close": 0.185, "volume": 415149.0}, {"date": "2026-07-03", "close": 0.185, "volume": 156.0}, {"date": "2026-07-06", "close": 0.19, "volume": 554308.0}, {"date": "2026-07-07", "close": 0.22, "volume": 1147175.0}, {"date": "2026-07-08", "close": 0.215, "volume": 60761.0}, {"date": "2026-07-09", "close": 0.185, "volume": 169317.0}, {"date": "2026-07-10", "close": 0.2, "volume": 211803.0}, {"date": "2026-07-13", "close": 0.185, "volume": 1671.0}, {"date": "2026-07-14", "close": 0.185, "volume": 150.0}, {"date": "2026-07-15", "close": 0.175, "volume": 93894.0}, {"date": "2026-07-16", "close": 0.165, "volume": 359360.0}, {"date": "2026-07-17", "close": 0.185, "volume": 322687.0}, {"date": "2026-07-20", "close": 0.215, "volume": 32902.0}, {"date": "2026-07-21", "close": 0.18, "volume": 24536.0}, {"date": "2026-07-22", "close": 0.18, "volume": 569560.0}, {"date": "2026-07-23", "close": 0.18, "volume": 184628.0}, {"date": "2026-07-24", "close": 0.18, "volume": 166869.0}, {"date": "2026-07-27", "close": 0.18, "volume": 190130.0}, {"date": "2026-07-28", "close": 0.195, "volume": 207941.0}, {"date": "2026-07-29", "close": 0.2, "volume": 184011.0}, {"date": "2026-07-30", "close": 0.21, "volume": 9925.0}, {"date": "2026-07-31", "close": 0.21, "volume": 11152.0}, {"date": "2026-08-03", "close": 0.21, "volume": 20071.0}, {"date": "2026-08-04", "close": 0.21, "volume": 838899.0}, {"date": "2026-08-05", "close": 0.215, "volume": 6908.0}, {"date": "2026-08-06", "close": 0.235, "volume": 5000.0}, {"date": "2026-08-07", "close": 0.22, "volume": 143508.0}], "refreshing": true}