{"ticker": "CTT", "overview": {"name": "Cettire Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTT", "has_prices": true, "as_of": "2026-09-07", "last": 0.215, "prev_close": 0.22, "change": -0.0050000000000000044, "change_pct": -0.02272727272727275, "session_volume": 499006.0, "vwap_5": 0.2188586506396196, "vwap_20": 0.24666001689780961, "vwap_60": 0.21487915372769323, "vwap_250": 0.47810940548764597, "high_52w": 0.93, "low_52w": 0.17, "avg_volume_20": 3034002.7, "sessions": 400, "market_cap": {"value": 72435262.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151454", "src": "ASX", "ticker": "CTT", "cik": "", "company": "Cettire Limited", "company_raw": "Cettire Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CTT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151454", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "ASX-03129137", "src": "ASX", "ticker": "CTT", "cik": "", "company": "Cettire Limited", "company_raw": "Cettire Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CTT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129137", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "ASXSH-03111729", "src": "ASX", "ticker": "CTT", "cik": "", "company": "Cettire Limited", "company_raw": "Cettire Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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 Limited and its associates is selling down CTT \u2014 7.29% to 5.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111729", "trade_date": "", "timestamp": "2026-07-16", "mins": 157843}, {"id": "ASXSH-03105784", "src": "ASX", "ticker": "CTT", "cik": "", "company": "Cettire Limited", "company_raw": "Cettire Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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 Limited and its associates trims CTT: 10.29% to 7.29%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105784", "trade_date": "", "timestamp": "2026-06-30", "mins": 180883}, {"id": "ASXSH-03105112", "src": "ASX", "ticker": "CTT", "cik": "", "company": "Cettire Limited", "company_raw": "Cettire Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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 Limited and its associates cuts CTT from 11.45%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105112", "trade_date": "", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jonathan Gidney", "notice_type": "3Y", "direct_shares": 185106.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144501-3A703335", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Gidney", "notice_type": "3Y", "direct_shares": 185106.0, "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/2924-03143381-3A703139", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 33.3, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147395-3A703912", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 21609482.0, "indirect_shares": null, "indirect_account": null, "pct": 7.29, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111729-3A697277", "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/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 27773367.0, "indirect_shares": null, "indirect_account": null, "pct": 10.29, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105784-3A696293", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 39244646.0, "indirect_shares": null, "indirect_account": null, "pct": 11.45, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105112-3A696163", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ctt", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/ctt", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ctt", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/ctt", "needs_ocr": 0}], "directors": [{"name": "Jonathan Gidney", "first_seen": "2026-10-01", "last_seen": "2026-10-05", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149445-3A704312"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - CTT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148384-3A704099"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147395-3A703912"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Replacement Appendix 3Y - JG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144501-3A703335"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143381-3A703139"}], "performance": {"ticker": "CTT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-18", "close": 0.5, "volume": 12460258.0}, {"date": "2020-12-21", "close": 0.48, "volume": 961909.0}, {"date": "2020-12-22", "close": 0.495, "volume": 1536876.0}, {"date": "2020-12-23", "close": 0.5, "volume": 696434.0}, {"date": "2020-12-24", "close": 0.5, "volume": 155797.0}, {"date": "2020-12-29", "close": 0.5, "volume": 1370537.0}, {"date": "2020-12-30", "close": 0.48, "volume": 323206.0}, {"date": "2020-12-31", "close": 0.47, "volume": 234328.0}, {"date": "2021-01-04", "close": 0.485, "volume": 2271511.0}, {"date": "2021-01-05", "close": 0.56, "volume": 4016736.0}, {"date": "2021-01-06", "close": 0.575, "volume": 2792192.0}, {"date": "2021-01-07", "close": 0.585, "volume": 1285000.0}, {"date": "2021-01-08", "close": 0.58, "volume": 686887.0}, {"date": "2021-01-11", "close": 0.58, "volume": 601257.0}, {"date": "2021-01-12", "close": 0.55, "volume": 723493.0}, {"date": "2021-01-13", "close": 0.57, "volume": 1031249.0}, {"date": "2021-01-14", "close": 0.575, "volume": 506692.0}, {"date": "2021-01-15", "close": 0.565, "volume": 191770.0}, {"date": "2021-01-18", "close": 0.575, "volume": 2957748.0}, {"date": "2021-01-19", "close": 0.6, "volume": 2603129.0}, {"date": "2021-01-20", "close": 0.645, "volume": 1249347.0}, {"date": "2021-01-21", "close": 0.645, "volume": 2553852.0}, {"date": "2021-01-22", "close": 0.65, "volume": 600113.0}, {"date": "2021-01-25", "close": 0.695, "volume": 942229.0}, {"date": "2021-01-27", "close": 0.67, "volume": 424240.0}, {"date": "2021-01-28", "close": 0.67, "volume": 703357.0}, {"date": "2021-01-29", "close": 0.6, "volume": 994029.0}, {"date": "2021-02-01", "close": 0.64, "volume": 893935.0}, {"date": "2021-02-02", "close": 0.63, "volume": 717391.0}, {"date": "2021-02-03", "close": 0.65, "volume": 435714.0}, {"date": "2021-02-04", "close": 0.7, "volume": 1228744.0}, {"date": "2021-02-05", "close": 0.755, "volume": 1214906.0}, {"date": "2021-02-08", "close": 0.825, "volume": 1661285.0}, {"date": "2021-02-09", "close": 0.81, "volume": 1261811.0}, {"date": "2021-02-10", "close": 0.775, "volume": 527412.0}, {"date": "2021-02-11", "close": 0.73, "volume": 448560.0}, {"date": "2021-02-12", "close": 0.76, "volume": 531327.0}, {"date": "2021-02-15", "close": 0.865, "volume": 1773035.0}, {"date": "2021-02-16", "close": 0.93, "volume": 2397467.0}, {"date": "2021-02-17", "close": 0.93, "volume": 2043195.0}, {"date": "2021-02-18", "close": 0.975, "volume": 2059649.0}, {"date": "2021-02-19", "close": 1.05, "volume": 2034817.0}, {"date": "2021-02-22", "close": 1.03, "volume": 1287139.0}, {"date": "2021-02-23", "close": 1.01, "volume": 702866.0}, {"date": "2021-02-24", "close": 0.885, "volume": 1169666.0}, {"date": "2021-02-25", "close": 0.895, "volume": 740076.0}, {"date": "2021-02-26", "close": 0.95, "volume": 1927514.0}, {"date": "2021-03-01", "close": 1.005, "volume": 1330837.0}, {"date": "2021-03-02", "close": 1.01, "volume": 756530.0}, {"date": "2021-03-03", "close": 1.0, "volume": 232247.0}, {"date": "2021-03-04", "close": 0.905, "volume": 348970.0}, {"date": "2021-03-05", "close": 0.93, "volume": 566341.0}, {"date": "2021-03-08", "close": 0.95, "volume": 538745.0}, {"date": "2021-03-09", "close": 0.945, "volume": 670493.0}, {"date": "2021-03-10", "close": 0.96, "volume": 421058.0}, {"date": "2021-03-11", "close": 1.115, "volume": 2438190.0}, {"date": "2021-03-12", "close": 1.28, "volume": 2579445.0}, {"date": "2021-03-15", "close": 1.295, "volume": 1588237.0}, {"date": "2021-03-16", "close": 1.215, "volume": 1475064.0}, {"date": "2021-03-17", "close": 1.27, "volume": 677622.0}, {"date": "2021-03-18", "close": 1.265, "volume": 733544.0}, {"date": "2021-03-19", "close": 1.19, "volume": 4609464.0}, {"date": "2021-03-22", "close": 1.19, "volume": 805439.0}, {"date": "2021-03-23", "close": 1.34, "volume": 2559389.0}, {"date": "2021-03-24", "close": 1.44, "volume": 1999873.0}, {"date": "2021-03-25", "close": 1.5, "volume": 1815993.0}, {"date": "2021-03-26", "close": 1.51, "volume": 3918599.0}, {"date": "2021-03-29", "close": 1.46, "volume": 760776.0}, {"date": "2021-03-30", "close": 1.43, "volume": 328760.0}, {"date": "2021-03-31", "close": 1.405, "volume": 674040.0}, {"date": "2021-04-01", "close": 1.46, "volume": 378313.0}, {"date": "2021-04-06", "close": 1.405, "volume": 642822.0}, {"date": "2021-04-07", "close": 1.48, "volume": 1132310.0}, {"date": "2021-04-08", "close": 1.52, "volume": 899352.0}, {"date": "2021-04-09", "close": 1.5, "volume": 384125.0}, {"date": "2021-04-12", "close": 1.485, "volume": 486522.0}, {"date": "2021-04-13", "close": 1.615, "volume": 823644.0}, {"date": "2021-04-14", "close": 1.67, "volume": 1781829.0}, {"date": "2021-04-15", "close": 1.57, "volume": 722688.0}, {"date": "2021-04-16", "close": 1.56, "volume": 289426.0}, {"date": "2021-04-19", "close": 1.75, "volume": 1390781.0}, {"date": "2021-04-20", "close": 1.78, "volume": 919377.0}, {"date": "2021-04-21", "close": 1.75, "volume": 279319.0}, {"date": "2021-04-22", "close": 1.75, "volume": 231998.0}, {"date": "2021-04-23", "close": 1.79, "volume": 1060169.0}, {"date": "2021-04-26", "close": 1.76, "volume": 1263751.0}, {"date": "2021-04-27", "close": 1.77, "volume": 1317657.0}, {"date": "2021-04-28", "close": 1.75, "volume": 1652076.0}, {"date": "2021-04-29", "close": 1.65, "volume": 538787.0}, {"date": "2021-04-30", "close": 1.68, "volume": 590508.0}, {"date": "2021-05-03", "close": 1.66, "volume": 2353546.0}, {"date": "2021-05-04", "close": 1.535, "volume": 1250853.0}, {"date": "2021-05-05", "close": 1.47, "volume": 2645431.0}, {"date": "2021-05-06", "close": 1.635, "volume": 1186029.0}, {"date": "2021-05-07", "close": 1.61, "volume": 832876.0}, {"date": "2021-05-10", "close": 1.6, "volume": 391090.0}, {"date": "2021-05-11", "close": 1.76, "volume": 1801426.0}, {"date": "2021-05-12", "close": 1.805, "volume": 2559935.0}, {"date": "2021-05-13", "close": 1.7, "volume": 1671987.0}, {"date": "2021-05-14", "close": 1.71, "volume": 1240680.0}, {"date": "2021-05-17", "close": 1.68, "volume": 1056561.0}, {"date": "2021-05-18", "close": 1.72, "volume": 657071.0}, {"date": "2021-05-19", "close": 1.875, "volume": 3406944.0}, {"date": "2021-05-20", "close": 1.86, "volume": 2064746.0}, {"date": "2021-05-21", "close": 2.05, "volume": 5701753.0}, {"date": "2021-05-24", "close": 2.18, "volume": 2553103.0}, {"date": "2021-05-25", "close": 2.28, "volume": 1176580.0}, {"date": "2021-05-26", "close": 2.2, "volume": 4846156.0}, {"date": "2021-05-27", "close": 2.29, "volume": 1316777.0}, {"date": "2021-05-28", "close": 2.36, "volume": 2125620.0}, {"date": "2021-05-31", "close": 2.42, "volume": 937283.0}, {"date": "2021-06-01", "close": 2.45, "volume": 461346.0}, {"date": "2021-06-02", "close": 2.54, "volume": 1525858.0}, {"date": "2021-06-03", "close": 2.35, "volume": 2047159.0}, {"date": "2021-06-04", "close": 2.35, "volume": 743377.0}, {"date": "2021-06-07", "close": 2.39, "volume": 543857.0}, {"date": "2021-06-08", "close": 2.78, "volume": 3460326.0}, {"date": "2021-06-09", "close": 2.85, "volume": 2889936.0}, {"date": "2021-06-10", "close": 2.62, "volume": 1042224.0}, {"date": "2021-06-11", "close": 2.52, "volume": 1342175.0}, {"date": "2021-06-15", "close": 1.98, "volume": 3990733.0}, {"date": "2021-06-16", "close": 2.1, "volume": 5387502.0}, {"date": "2021-06-17", "close": 2.1, "volume": 2305751.0}, {"date": "2021-06-18", "close": 2.35, "volume": 1497395.0}, {"date": "2021-06-21", "close": 2.22, "volume": 1195484.0}, {"date": "2021-06-22", "close": 2.22, "volume": 549776.0}, {"date": "2021-06-23", "close": 2.29, "volume": 1136621.0}, {"date": "2021-06-24", "close": 2.23, "volume": 629022.0}, {"date": "2021-06-25", "close": 2.35, "volume": 575438.0}, {"date": "2021-06-28", "close": 2.68, "volume": 1118047.0}, {"date": "2021-06-29", "close": 2.63, "volume": 662731.0}, {"date": "2021-06-30", "close": 2.64, "volume": 568836.0}, {"date": "2021-07-01", "close": 2.77, "volume": 1094378.0}, {"date": "2021-07-02", "close": 2.7, "volume": 1496114.0}, {"date": "2021-07-05", "close": 2.68, "volume": 1083914.0}, {"date": "2021-07-06", "close": 2.57, "volume": 724846.0}, {"date": "2021-07-07", "close": 2.68, "volume": 596162.0}, {"date": "2021-07-08", "close": 2.55, "volume": 1653824.0}, {"date": "2021-07-09", "close": 2.54, "volume": 831477.0}, {"date": "2021-07-12", "close": 2.47, "volume": 990279.0}, {"date": "2021-07-13", "close": 2.36, "volume": 1145612.0}, {"date": "2021-07-14", "close": 2.25, "volume": 1311258.0}, {"date": "2021-07-15", "close": 2.2, "volume": 1089987.0}, {"date": "2021-07-16", "close": 2.15, "volume": 1071815.0}, {"date": "2021-07-19", "close": 2.06, "volume": 1818823.0}, {"date": "2021-07-20", "close": 2.13, "volume": 1724791.0}, {"date": "2021-07-21", "close": 2.14, "volume": 949323.0}, {"date": "2021-07-22", "close": 2.08, "volume": 887491.0}, {"date": "2021-07-23", "close": 2.08, "volume": 631678.0}, {"date": "2021-07-26", "close": 2.05, "volume": 504040.0}, {"date": "2021-07-27", "close": 2.0, "volume": 550528.0}, {"date": "2021-07-28", "close": 2.0, "volume": 925131.0}, {"date": "2021-07-29", "close": 2.05, "volume": 1003429.0}, {"date": "2021-07-30", "close": 2.02, "volume": 1326494.0}, {"date": "2021-08-02", "close": 2.19, "volume": 1111351.0}, {"date": "2021-08-03", "close": 2.22, "volume": 1136211.0}, {"date": "2021-08-04", "close": 2.13, "volume": 739609.0}, {"date": "2021-08-05", "close": 2.08, "volume": 467005.0}, {"date": "2021-08-06", "close": 2.22, "volume": 963855.0}, {"date": "2021-08-09", "close": 2.22, "volume": 477884.0}, {"date": "2021-08-10", "close": 2.3, "volume": 1327620.0}, {"date": "2021-08-11", "close": 2.5, "volume": 1641007.0}, {"date": "2021-08-12", "close": 2.64, "volume": 1007239.0}, {"date": "2021-08-13", "close": 2.45, "volume": 900467.0}, {"date": "2021-08-16", "close": 2.3, "volume": 654709.0}, {"date": "2021-08-17", "close": 2.24, "volume": 507982.0}, {"date": "2021-08-18", "close": 2.2, "volume": 360319.0}, {"date": "2021-08-19", "close": 2.1, "volume": 596300.0}, {"date": "2021-08-20", "close": 2.13, "volume": 474094.0}, {"date": "2021-08-23", "close": 2.35, "volume": 637855.0}, {"date": "2021-08-24", "close": 2.4, "volume": 808228.0}, {"date": "2021-08-25", "close": 2.4, "volume": 695019.0}, {"date": "2021-08-26", "close": 2.37, "volume": 716304.0}, {"date": "2021-08-27", "close": 2.43, "volume": 228546.0}, {"date": "2021-08-30", "close": 2.53, "volume": 551953.0}, {"date": "2021-08-31", "close": 2.6, "volume": 2178122.0}, {"date": "2021-09-01", "close": 2.52, "volume": 809610.0}, {"date": "2021-09-02", "close": 2.59, "volume": 2355746.0}, {"date": "2021-09-03", "close": 3.17, "volume": 3557125.0}, {"date": "2021-09-06", "close": 2.98, "volume": 1578636.0}, {"date": "2021-09-07", "close": 3.43, "volume": 3509677.0}, {"date": "2021-09-08", "close": 3.64, "volume": 3041505.0}, {"date": "2021-09-09", "close": 3.35, "volume": 1322694.0}, {"date": "2021-09-10", "close": 3.36, "volume": 602422.0}, {"date": "2021-09-13", "close": 3.44, "volume": 918943.0}, {"date": "2021-09-14", "close": 3.47, "volume": 986992.0}, {"date": "2021-09-15", "close": 3.26, "volume": 703330.0}, {"date": "2021-09-16", "close": 3.19, "volume": 1073008.0}, {"date": "2021-09-17", "close": 3.63, "volume": 4405499.0}, {"date": "2021-09-20", "close": 3.73, "volume": 1245067.0}, {"date": "2021-09-21", "close": 3.65, "volume": 824016.0}, {"date": "2021-09-22", "close": 3.6, "volume": 905312.0}, {"date": "2021-09-23", "close": 3.69, "volume": 619751.0}, {"date": "2021-09-24", "close": 3.69, "volume": 867827.0}, {"date": "2021-09-27", "close": 3.66, "volume": 586178.0}, {"date": "2021-09-28", "close": 3.59, "volume": 419601.0}, {"date": "2021-09-29", "close": 3.43, "volume": 691303.0}, {"date": "2021-09-30", "close": 3.27, "volume": 951322.0}, {"date": "2021-10-01", "close": 3.09, "volume": 1385806.0}, {"date": "2021-10-04", "close": 3.18, "volume": 599633.0}, {"date": "2021-10-05", "close": 3.13, "volume": 752278.0}, {"date": "2021-10-06", "close": 3.24, "volume": 694543.0}, {"date": "2021-10-07", "close": 3.26, "volume": 492396.0}, {"date": "2021-10-08", "close": 3.25, "volume": 280020.0}, {"date": "2021-10-11", "close": 3.11, "volume": 440179.0}, {"date": "2021-10-12", "close": 2.98, "volume": 716979.0}, {"date": "2021-10-13", "close": 3.01, "volume": 1050506.0}, {"date": "2021-10-14", "close": 3.17, "volume": 974583.0}, {"date": "2021-10-15", "close": 3.18, "volume": 537456.0}, {"date": "2021-10-18", "close": 3.1, "volume": 238118.0}, {"date": "2021-10-19", "close": 3.19, "volume": 423105.0}, {"date": "2021-10-20", "close": 3.2, "volume": 523144.0}, {"date": "2021-10-21", "close": 3.17, "volume": 500043.0}, {"date": "2021-10-22", "close": 3.41, "volume": 1211365.0}, {"date": "2021-10-25", "close": 3.3, "volume": 589871.0}, {"date": "2021-10-26", "close": 3.39, "volume": 281054.0}, {"date": "2021-10-27", "close": 3.6, "volume": 815949.0}, {"date": "2021-10-28", "close": 3.57, "volume": 327621.0}, {"date": "2021-10-29", "close": 3.4, "volume": 473383.0}, {"date": "2021-11-01", "close": 3.5, "volume": 353607.0}, {"date": "2021-11-02", "close": 3.52, "volume": 207402.0}, {"date": "2021-11-03", "close": 3.65, "volume": 742413.0}, {"date": "2021-11-04", "close": 3.61, "volume": 310982.0}, {"date": "2021-11-05", "close": 3.5, "volume": 321019.0}, {"date": "2021-11-08", "close": 3.75, "volume": 826139.0}, {"date": "2021-11-09", "close": 4.0, "volume": 1336522.0}, {"date": "2021-11-10", "close": 4.08, "volume": 975392.0}, {"date": "2021-11-11", "close": 4.1, "volume": 933826.0}, {"date": "2021-11-12", "close": 4.32, "volume": 1857734.0}, {"date": "2021-11-15", "close": 4.41, "volume": 757394.0}, {"date": "2021-11-16", "close": 4.75, "volume": 1806905.0}, {"date": "2021-11-17", "close": 4.53, "volume": 553592.0}, {"date": "2021-11-18", "close": 4.29, "volume": 1348907.0}, {"date": "2021-11-19", "close": 3.9, "volume": 1126178.0}, {"date": "2021-11-22", "close": 3.89, "volume": 949481.0}, {"date": "2021-11-23", "close": 3.72, "volume": 510244.0}, {"date": "2021-11-24", "close": 3.92, "volume": 584270.0}, {"date": "2021-11-25", "close": 3.81, "volume": 392157.0}, {"date": "2021-11-26", "close": 3.65, "volume": 647133.0}, {"date": "2021-11-29", "close": 3.72, "volume": 884016.0}, {"date": "2021-11-30", "close": 3.81, "volume": 5309230.0}, {"date": "2021-12-01", "close": 3.65, "volume": 685101.0}, {"date": "2021-12-02", "close": 3.33, "volume": 979743.0}, {"date": "2021-12-03", "close": 3.0, "volume": 2752632.0}, {"date": "2021-12-06", "close": 3.15, "volume": 1809599.0}, {"date": "2021-12-07", "close": 3.17, "volume": 638068.0}, {"date": "2021-12-08", "close": 3.43, "volume": 733607.0}, {"date": "2021-12-09", "close": 3.41, "volume": 345743.0}, {"date": "2021-12-10", "close": 3.52, "volume": 425429.0}, {"date": "2021-12-13", "close": 3.52, "volume": 327468.0}, {"date": "2021-12-14", "close": 3.9, "volume": 1132140.0}, {"date": "2021-12-15", "close": 3.55, "volume": 880630.0}, {"date": "2021-12-16", "close": 3.58, "volume": 244354.0}, {"date": "2021-12-17", "close": 3.72, "volume": 327368.0}, {"date": "2021-12-20", "close": 3.52, "volume": 235794.0}, {"date": "2021-12-21", "close": 3.45, "volume": 242850.0}, {"date": "2021-12-22", "close": 3.52, "volume": 194081.0}, {"date": "2021-12-23", "close": 3.52, "volume": 217362.0}, {"date": "2021-12-24", "close": 3.6, "volume": 77708.0}, {"date": "2021-12-29", "close": 3.69, "volume": 272845.0}, {"date": "2021-12-30", "close": 3.63, "volume": 187370.0}, {"date": "2021-12-31", "close": 3.56, "volume": 174808.0}, {"date": "2022-01-04", "close": 3.67, "volume": 314121.0}, {"date": "2022-01-05", "close": 3.67, "volume": 134427.0}, {"date": "2022-01-06", "close": 3.24, "volume": 943953.0}, {"date": "2022-01-07", "close": 3.15, "volume": 558724.0}, {"date": "2022-01-10", "close": 3.2, "volume": 291489.0}, {"date": "2022-01-11", "close": 3.18, "volume": 208321.0}, {"date": "2022-01-12", "close": 3.42, "volume": 309036.0}, {"date": "2022-01-13", "close": 3.37, "volume": 347775.0}, {"date": "2022-01-14", "close": 3.3, "volume": 386508.0}, {"date": "2022-01-17", "close": 3.24, "volume": 288028.0}, {"date": "2022-01-18", "close": 3.4, "volume": 384322.0}, {"date": "2022-01-19", "close": 3.25, "volume": 366121.0}, {"date": "2022-01-20", "close": 3.23, "volume": 474373.0}, {"date": "2022-01-21", "close": 3.16, "volume": 554182.0}, {"date": "2022-01-24", "close": 3.0, "volume": 912735.0}, {"date": "2022-01-25", "close": 2.95, "volume": 884436.0}, {"date": "2022-01-27", "close": 2.74, "volume": 1244732.0}, {"date": "2022-01-28", "close": 2.81, "volume": 1163393.0}, {"date": "2022-01-31", "close": 2.9, "volume": 836822.0}, {"date": "2022-02-01", "close": 3.02, "volume": 620497.0}, {"date": "2022-02-02", "close": 3.02, "volume": 1193945.0}, {"date": "2022-02-03", "close": 2.38, "volume": 7056601.0}, {"date": "2022-02-04", "close": 2.34, "volume": 3285113.0}, {"date": "2022-02-07", "close": 2.85, "volume": 2637839.0}, {"date": "2022-02-08", "close": 2.81, "volume": 1692405.0}, {"date": "2022-02-09", "close": 2.7, "volume": 1551828.0}, {"date": "2022-02-10", "close": 2.88, "volume": 1565440.0}, {"date": "2022-02-11", "close": 2.65, "volume": 724975.0}, {"date": "2022-02-14", "close": 2.5, "volume": 316481.0}, {"date": "2022-02-15", "close": 2.5, "volume": 649166.0}, {"date": "2022-02-16", "close": 2.59, "volume": 531422.0}, {"date": "2022-02-17", "close": 2.39, "volume": 931281.0}, {"date": "2022-02-18", "close": 2.63, "volume": 1419086.0}, {"date": "2022-02-21", "close": 2.32, "volume": 628699.0}, {"date": "2022-02-22", "close": 2.1, "volume": 1255209.0}, {"date": "2022-02-23", "close": 2.3, "volume": 1188138.0}, {"date": "2022-02-24", "close": 2.07, "volume": 692006.0}, {"date": "2022-02-25", "close": 2.09, "volume": 461813.0}, {"date": "2022-02-28", "close": 2.21, "volume": 293941.0}, {"date": "2022-03-01", "close": 2.19, "volume": 327570.0}, {"date": "2022-03-02", "close": 2.17, "volume": 437557.0}, {"date": "2022-03-03", "close": 2.18, "volume": 353554.0}, {"date": "2022-03-04", "close": 1.98, "volume": 635059.0}, {"date": "2022-03-07", "close": 1.8, "volume": 869127.0}, {"date": "2022-03-08", "close": 1.79, "volume": 679321.0}, {"date": "2022-03-09", "close": 1.89, "volume": 406511.0}, {"date": "2022-03-10", "close": 1.865, "volume": 390389.0}, {"date": "2022-03-11", "close": 1.57, "volume": 1233579.0}, {"date": "2022-03-14", "close": 1.43, "volume": 1352539.0}, {"date": "2022-03-15", "close": 1.43, "volume": 628001.0}, {"date": "2022-03-16", "close": 1.485, "volume": 339502.0}, {"date": "2022-03-17", "close": 1.57, "volume": 1116062.0}, {"date": "2022-03-18", "close": 1.625, "volume": 517715.0}, {"date": "2022-03-21", "close": 1.59, "volume": 368829.0}, {"date": "2022-03-22", "close": 1.55, "volume": 218327.0}, {"date": "2022-03-23", "close": 1.345, "volume": 3834442.0}, {"date": "2022-03-24", "close": 1.28, "volume": 2423928.0}, {"date": "2022-03-25", "close": 1.3, "volume": 933478.0}, {"date": "2022-03-28", "close": 1.2, "volume": 1035120.0}, {"date": "2022-03-29", "close": 1.22, "volume": 626334.0}, {"date": "2022-03-30", "close": 1.19, "volume": 1337145.0}, {"date": "2022-03-31", "close": 1.14, "volume": 701394.0}, {"date": "2022-04-01", "close": 1.12, "volume": 766714.0}, {"date": "2022-04-04", "close": 1.14, "volume": 741335.0}, {"date": "2022-04-05", "close": 1.24, "volume": 1418439.0}, {"date": "2022-04-06", "close": 1.145, "volume": 662484.0}, {"date": "2022-04-07", "close": 1.065, "volume": 864288.0}, {"date": "2022-04-08", "close": 1.07, "volume": 491651.0}, {"date": "2022-04-11", "close": 1.0, "volume": 572993.0}, {"date": "2022-04-12", "close": 0.97, "volume": 883192.0}, {"date": "2022-04-13", "close": 0.975, "volume": 578113.0}, {"date": "2022-04-14", "close": 0.945, "volume": 217974.0}, {"date": "2022-04-19", "close": 0.91, "volume": 723879.0}, {"date": "2022-04-20", "close": 0.9, "volume": 686623.0}, {"date": "2022-04-21", "close": 0.86, "volume": 758511.0}, {"date": "2022-04-22", "close": 0.83, "volume": 444764.0}, {"date": "2022-04-26", "close": 0.775, "volume": 672762.0}, {"date": "2022-04-27", "close": 0.735, "volume": 1184347.0}, {"date": "2022-04-28", "close": 0.66, "volume": 4351497.0}, {"date": "2022-04-29", "close": 0.66, "volume": 2646781.0}, {"date": "2022-05-02", "close": 0.645, "volume": 1515332.0}, {"date": "2022-05-03", "close": 0.615, "volume": 605259.0}, {"date": "2022-05-04", "close": 0.575, "volume": 1505643.0}, {"date": "2022-05-05", "close": 0.57, "volume": 1608981.0}, {"date": "2022-05-06", "close": 0.515, "volume": 2124900.0}, {"date": "2022-05-09", "close": 0.49, "volume": 987371.0}, {"date": "2022-05-10", "close": 0.54, "volume": 2748995.0}, {"date": "2022-05-11", "close": 0.535, "volume": 1449119.0}, {"date": "2022-05-12", "close": 0.455, "volume": 2045786.0}, {"date": "2022-05-13", "close": 0.525, "volume": 1921348.0}, {"date": "2022-05-16", "close": 0.495, "volume": 1200941.0}, {"date": "2022-05-17", "close": 0.5, "volume": 323255.0}, {"date": "2022-05-18", "close": 0.54, "volume": 1131908.0}, {"date": "2022-05-19", "close": 0.505, "volume": 554123.0}, {"date": "2022-05-20", "close": 0.55, "volume": 1011504.0}, {"date": "2022-05-23", "close": 0.69, "volume": 2541160.0}, {"date": "2022-05-24", "close": 0.625, "volume": 1650503.0}, {"date": "2022-05-25", "close": 0.565, "volume": 628380.0}, {"date": "2022-05-26", "close": 0.55, "volume": 579821.0}, {"date": "2022-05-27", "close": 0.585, "volume": 466845.0}, {"date": "2022-05-30", "close": 0.725, "volume": 2476787.0}, {"date": "2022-05-31", "close": 0.725, "volume": 5659777.0}, {"date": "2022-06-01", "close": 0.65, "volume": 1015818.0}, {"date": "2022-06-02", "close": 0.58, "volume": 1404387.0}, {"date": "2022-06-03", "close": 0.58, "volume": 1098037.0}, {"date": "2022-06-06", "close": 0.515, "volume": 1609799.0}, {"date": "2022-06-07", "close": 0.465, "volume": 2469450.0}, {"date": "2022-06-08", "close": 0.445, "volume": 1839110.0}, {"date": "2022-06-09", "close": 0.43, "volume": 901565.0}, {"date": "2022-06-10", "close": 0.41, "volume": 893414.0}, {"date": "2022-06-14", "close": 0.39, "volume": 2289545.0}, {"date": "2022-06-15", "close": 0.37, "volume": 1092512.0}, {"date": "2022-06-16", "close": 0.4, "volume": 1093143.0}, {"date": "2022-06-17", "close": 0.38, "volume": 704984.0}, {"date": "2022-06-20", "close": 0.395, "volume": 1009872.0}, {"date": "2022-06-21", "close": 0.39, "volume": 655716.0}, {"date": "2022-06-22", "close": 0.365, "volume": 779658.0}, {"date": "2022-06-23", "close": 0.4, "volume": 488866.0}, {"date": "2022-06-24", "close": 0.5, "volume": 1715919.0}, {"date": "2022-06-27", "close": 0.475, "volume": 1452482.0}, {"date": "2022-06-28", "close": 0.42, "volume": 860693.0}, {"date": "2022-06-29", "close": 0.4, "volume": 939777.0}, {"date": "2022-06-30", "close": 0.38, "volume": 1098648.0}, {"date": "2022-07-01", "close": 0.38, "volume": 665645.0}, {"date": "2022-07-04", "close": 0.385, "volume": 551919.0}, {"date": "2022-07-05", "close": 0.405, "volume": 409676.0}, {"date": "2022-07-06", "close": 0.405, "volume": 877343.0}, {"date": "2022-07-07", "close": 0.395, "volume": 624896.0}, {"date": "2022-07-08", "close": 0.4, "volume": 796335.0}, {"date": "2022-07-11", "close": 0.385, "volume": 339555.0}, {"date": "2022-07-12", "close": 0.35, "volume": 1119407.0}, {"date": "2022-07-13", "close": 0.395, "volume": 335141.0}, {"date": "2022-07-14", "close": 0.375, "volume": 184288.0}, {"date": "2022-07-15", "close": 0.38, "volume": 274341.0}, {"date": "2022-07-18", "close": 0.4, "volume": 246551.0}, {"date": "2022-07-19", "close": 0.415, "volume": 240275.0}, {"date": "2022-07-20", "close": 0.43, "volume": 519499.0}, {"date": "2022-07-21", "close": 0.49, "volume": 1772234.0}, {"date": "2022-07-22", "close": 0.53, "volume": 1042555.0}, {"date": "2022-07-25", "close": 0.455, "volume": 683036.0}, {"date": "2022-07-26", "close": 0.48, "volume": 311790.0}, {"date": "2022-07-27", "close": 0.535, "volume": 562739.0}, {"date": "2022-07-28", "close": 0.66, "volume": 2651944.0}, {"date": "2022-07-29", "close": 0.645, "volume": 2095111.0}, {"date": "2022-08-01", "close": 0.565, "volume": 1519220.0}, {"date": "2022-08-02", "close": 0.59, "volume": 764614.0}, {"date": "2022-08-03", "close": 0.63, "volume": 930528.0}, {"date": "2022-08-04", "close": 0.695, "volume": 2520236.0}, {"date": "2022-08-05", "close": 0.66, "volume": 577558.0}, {"date": "2022-08-08", "close": 0.71, "volume": 1170057.0}, {"date": "2022-08-09", "close": 0.75, "volume": 1873938.0}, {"date": "2022-08-10", "close": 0.845, "volume": 3588920.0}, {"date": "2022-08-11", "close": 0.945, "volume": 2100935.0}, {"date": "2022-08-12", "close": 0.975, "volume": 3048966.0}, {"date": "2022-08-15", "close": 1.03, "volume": 1215664.0}, {"date": "2022-08-16", "close": 1.035, "volume": 1728030.0}, {"date": "2022-08-17", "close": 1.02, "volume": 912363.0}, {"date": "2022-08-18", "close": 0.885, "volume": 1045681.0}, {"date": "2022-08-19", "close": 0.915, "volume": 1229086.0}, {"date": "2022-08-22", "close": 0.905, "volume": 1164377.0}, {"date": "2022-08-23", "close": 0.765, "volume": 2758596.0}, {"date": "2022-08-24", "close": 0.88, "volume": 926546.0}, {"date": "2022-08-25", "close": 0.91, "volume": 718701.0}, {"date": "2022-08-26", "close": 0.955, "volume": 1514534.0}, {"date": "2022-08-29", "close": 0.875, "volume": 1780667.0}, {"date": "2022-08-30", "close": 0.72, "volume": 5495637.0}, {"date": "2022-08-31", "close": 0.81, "volume": 2962689.0}, {"date": "2022-09-01", "close": 0.69, "volume": 1581147.0}, {"date": "2022-09-02", "close": 0.73, "volume": 1193640.0}, {"date": "2022-09-05", "close": 0.645, "volume": 1619136.0}, {"date": "2022-09-06", "close": 0.635, "volume": 676461.0}, {"date": "2022-09-07", "close": 0.705, "volume": 1670170.0}, {"date": "2022-09-08", "close": 0.82, "volume": 1113953.0}, {"date": "2022-09-09", "close": 0.895, "volume": 1226586.0}, {"date": "2022-09-12", "close": 1.005, "volume": 1875876.0}, {"date": "2022-09-13", "close": 1.06, "volume": 2261502.0}, {"date": "2022-09-14", "close": 1.0, "volume": 2297091.0}, {"date": "2022-09-15", "close": 0.99, "volume": 826809.0}, {"date": "2022-09-16", "close": 1.0, "volume": 1556726.0}, {"date": "2022-09-19", "close": 0.96, "volume": 831148.0}, {"date": "2022-09-20", "close": 0.93, "volume": 268544.0}, {"date": "2022-09-21", "close": 0.875, "volume": 670153.0}, {"date": "2022-09-23", "close": 0.8, "volume": 949281.0}, {"date": "2022-09-26", "close": 0.78, "volume": 639688.0}, {"date": "2022-09-27", "close": 0.79, "volume": 239528.0}, {"date": "2022-09-28", "close": 0.75, "volume": 571775.0}, {"date": "2022-09-29", "close": 0.81, "volume": 946730.0}, {"date": "2022-09-30", "close": 0.745, "volume": 376311.0}, {"date": "2022-10-03", "close": 0.71, "volume": 289347.0}, {"date": "2022-10-04", "close": 0.84, "volume": 605306.0}, {"date": "2022-10-05", "close": 0.905, "volume": 1233615.0}, {"date": "2022-10-06", "close": 0.905, "volume": 264334.0}, {"date": "2022-10-07", "close": 0.905, "volume": 103627.0}, {"date": "2022-10-10", "close": 0.835, "volume": 415698.0}, {"date": "2022-10-11", "close": 0.845, "volume": 2066463.0}, {"date": "2022-10-12", "close": 0.88, "volume": 577831.0}, {"date": "2022-10-13", "close": 1.05, "volume": 1819120.0}, {"date": "2022-10-14", "close": 1.325, "volume": 4109060.0}, {"date": "2022-10-17", "close": 1.21, "volume": 3920677.0}, {"date": "2022-10-18", "close": 1.27, "volume": 1893597.0}, {"date": "2022-10-19", "close": 1.185, "volume": 1259598.0}, {"date": "2022-10-20", "close": 1.145, "volume": 1529247.0}, {"date": "2022-10-21", "close": 1.27, "volume": 1106933.0}, {"date": "2022-10-24", "close": 1.55, "volume": 2919686.0}, {"date": "2022-10-25", "close": 1.75, "volume": 5358131.0}, {"date": "2022-10-26", "close": 1.75, "volume": 1967333.0}, {"date": "2022-10-27", "close": 1.82, "volume": 1174104.0}, {"date": "2022-10-28", "close": 1.665, "volume": 2119089.0}, {"date": "2022-10-31", "close": 1.625, "volume": 783646.0}, {"date": "2022-11-01", "close": 1.905, "volume": 1685119.0}, {"date": "2022-11-02", "close": 1.83, "volume": 1002056.0}, {"date": "2022-11-03", "close": 1.81, "volume": 743610.0}, {"date": "2022-11-04", "close": 1.775, "volume": 1100594.0}, {"date": "2022-11-07", "close": 1.85, "volume": 950272.0}, {"date": "2022-11-08", "close": 1.925, "volume": 2013661.0}, {"date": "2022-11-09", "close": 1.8, "volume": 1727415.0}, {"date": "2022-11-10", "close": 1.7, "volume": 677776.0}, {"date": "2022-11-11", "close": 1.685, "volume": 1476741.0}, {"date": "2022-11-14", "close": 1.7, "volume": 2027166.0}, {"date": "2022-11-15", "close": 1.735, "volume": 1696388.0}, {"date": "2022-11-16", "close": 1.67, "volume": 1757464.0}, {"date": "2022-11-17", "close": 1.68, "volume": 2311595.0}, {"date": "2022-11-18", "close": 1.475, "volume": 3187856.0}, {"date": "2022-11-21", "close": 1.42, "volume": 1252554.0}, {"date": "2022-11-22", "close": 1.34, "volume": 1587366.0}, {"date": "2022-11-23", "close": 1.34, "volume": 617986.0}, {"date": "2022-11-24", "close": 1.44, "volume": 1679360.0}, {"date": "2022-11-25", "close": 1.4, "volume": 746933.0}, {"date": "2022-11-28", "close": 1.385, "volume": 632918.0}, {"date": "2022-11-29", "close": 1.42, "volume": 255835.0}, {"date": "2022-11-30", "close": 1.545, "volume": 6484383.0}, {"date": "2022-12-01", "close": 1.465, "volume": 1204480.0}, {"date": "2022-12-02", "close": 1.46, "volume": 531947.0}, {"date": "2022-12-05", "close": 1.43, "volume": 511460.0}, {"date": "2022-12-06", "close": 1.465, "volume": 599710.0}, {"date": "2022-12-07", "close": 1.59, "volume": 4234083.0}, {"date": "2022-12-08", "close": 1.58, "volume": 382157.0}, {"date": "2022-12-09", "close": 1.585, "volume": 651880.0}, {"date": "2022-12-12", "close": 1.495, "volume": 711486.0}, {"date": "2022-12-13", "close": 1.415, "volume": 745449.0}, {"date": "2022-12-14", "close": 1.43, "volume": 414253.0}, {"date": "2022-12-15", "close": 1.46, "volume": 763734.0}, {"date": "2022-12-16", "close": 1.39, "volume": 863414.0}, {"date": "2022-12-19", "close": 1.36, "volume": 402754.0}, {"date": "2022-12-20", "close": 1.32, "volume": 761580.0}, {"date": "2022-12-21", "close": 1.315, "volume": 359032.0}, {"date": "2022-12-22", "close": 1.28, "volume": 502966.0}, {"date": "2022-12-23", "close": 1.3, "volume": 419855.0}, {"date": "2022-12-28", "close": 1.205, "volume": 421234.0}, {"date": "2022-12-29", "close": 1.17, "volume": 500230.0}, {"date": "2022-12-30", "close": 1.275, "volume": 413694.0}, {"date": "2023-01-03", "close": 1.255, "volume": 240107.0}, {"date": "2023-01-04", "close": 1.39, "volume": 425286.0}, {"date": "2023-01-05", "close": 1.37, "volume": 143034.0}, {"date": "2023-01-06", "close": 1.39, "volume": 235295.0}, {"date": "2023-01-09", "close": 1.42, "volume": 150443.0}, {"date": "2023-01-10", "close": 1.415, "volume": 97156.0}, {"date": "2023-01-11", "close": 1.595, "volume": 583691.0}, {"date": "2023-01-12", "close": 1.61, "volume": 563186.0}, {"date": "2023-01-13", "close": 1.68, "volume": 830683.0}, {"date": "2023-01-16", "close": 1.76, "volume": 492098.0}, {"date": "2023-01-17", "close": 1.79, "volume": 242931.0}, {"date": "2023-01-18", "close": 1.885, "volume": 1038966.0}, {"date": "2023-01-19", "close": 1.955, "volume": 803438.0}, {"date": "2023-01-20", "close": 1.655, "volume": 1451777.0}, {"date": "2023-01-23", "close": 1.735, "volume": 262060.0}, {"date": "2023-01-24", "close": 1.92, "volume": 1366834.0}, {"date": "2023-01-25", "close": 1.755, "volume": 1090769.0}, {"date": "2023-01-27", "close": 1.77, "volume": 233502.0}, {"date": "2023-01-30", "close": 1.9, "volume": 535409.0}, {"date": "2023-01-31", "close": 1.91, "volume": 1758849.0}, {"date": "2023-02-01", "close": 2.03, "volume": 1569776.0}, {"date": "2023-02-02", "close": 2.03, "volume": 992928.0}, {"date": "2023-02-03", "close": 2.0, "volume": 549603.0}, {"date": "2023-02-06", "close": 1.82, "volume": 960494.0}, {"date": "2023-02-07", "close": 1.7, "volume": 3618048.0}, {"date": "2023-02-08", "close": 1.765, "volume": 1775477.0}, {"date": "2023-02-09", "close": 1.7, "volume": 905560.0}, {"date": "2023-02-10", "close": 1.7, "volume": 1188665.0}, {"date": "2023-02-13", "close": 1.77, "volume": 944481.0}, {"date": "2023-02-14", "close": 1.78, "volume": 686027.0}, {"date": "2023-02-15", "close": 1.585, "volume": 463353.0}, {"date": "2023-02-16", "close": 1.565, "volume": 423966.0}, {"date": "2023-02-17", "close": 1.555, "volume": 1252651.0}, {"date": "2023-02-20", "close": 1.525, "volume": 276102.0}, {"date": "2023-02-21", "close": 1.555, "volume": 303753.0}, {"date": "2023-02-22", "close": 1.55, "volume": 985913.0}, {"date": "2023-02-23", "close": 1.59, "volume": 654069.0}, {"date": "2023-02-24", "close": 1.58, "volume": 402652.0}, {"date": "2023-02-27", "close": 1.58, "volume": 488094.0}, {"date": "2023-02-28", "close": 1.66, "volume": 475235.0}, {"date": "2023-03-01", "close": 1.68, "volume": 721071.0}, {"date": "2023-03-02", "close": 1.685, "volume": 595300.0}, {"date": "2023-03-03", "close": 1.63, "volume": 501258.0}, {"date": "2023-03-06", "close": 1.64, "volume": 661209.0}, {"date": "2023-03-07", "close": 1.655, "volume": 604342.0}, {"date": "2023-03-08", "close": 1.585, "volume": 512780.0}, {"date": "2023-03-09", "close": 1.57, "volume": 234579.0}, {"date": "2023-03-10", "close": 1.515, "volume": 403705.0}, {"date": "2023-03-13", "close": 1.56, "volume": 550797.0}, {"date": "2023-03-14", "close": 1.515, "volume": 197530.0}, {"date": "2023-03-15", "close": 1.595, "volume": 174850.0}, {"date": "2023-03-16", "close": 1.48, "volume": 541966.0}, {"date": "2023-03-17", "close": 1.395, "volume": 1902203.0}, {"date": "2023-03-20", "close": 1.295, "volume": 441155.0}, {"date": "2023-03-21", "close": 1.33, "volume": 326299.0}, {"date": "2023-03-22", "close": 1.345, "volume": 401708.0}, {"date": "2023-03-23", "close": 1.34, "volume": 323475.0}, {"date": "2023-03-24", "close": 1.395, "volume": 232772.0}, {"date": "2023-03-27", "close": 1.285, "volume": 334935.0}, {"date": "2023-03-28", "close": 1.33, "volume": 681563.0}, {"date": "2023-03-29", "close": 1.34, "volume": 741270.0}, {"date": "2023-03-30", "close": 1.375, "volume": 511103.0}, {"date": "2023-03-31", "close": 1.445, "volume": 560443.0}, {"date": "2023-04-03", "close": 1.55, "volume": 842393.0}, {"date": "2023-04-04", "close": 1.64, "volume": 480485.0}, {"date": "2023-04-05", "close": 1.655, "volume": 260665.0}, {"date": "2023-04-06", "close": 1.7, "volume": 374792.0}, {"date": "2023-04-11", "close": 1.745, "volume": 651545.0}, {"date": "2023-04-12", "close": 1.75, "volume": 390880.0}, {"date": "2023-04-13", "close": 1.79, "volume": 440570.0}, {"date": "2023-04-14", "close": 1.81, "volume": 1187237.0}, {"date": "2023-04-17", "close": 1.815, "volume": 638947.0}, {"date": "2023-04-18", "close": 1.75, "volume": 666050.0}, {"date": "2023-04-19", "close": 1.745, "volume": 634496.0}, {"date": "2023-04-20", "close": 1.8, "volume": 417853.0}, {"date": "2023-04-21", "close": 1.85, "volume": 287859.0}, {"date": "2023-04-24", "close": 1.83, "volume": 284718.0}, {"date": "2023-04-26", "close": 1.97, "volume": 1033256.0}, {"date": "2023-04-27", "close": 1.905, "volume": 659533.0}, {"date": "2023-04-28", "close": 1.93, "volume": 722360.0}, {"date": "2023-05-01", "close": 1.755, "volume": 862893.0}, {"date": "2023-05-02", "close": 1.78, "volume": 475148.0}, {"date": "2023-05-03", "close": 1.81, "volume": 216008.0}, {"date": "2023-05-04", "close": 1.84, "volume": 468651.0}, {"date": "2023-05-05", "close": 1.85, "volume": 459225.0}, {"date": "2023-05-08", "close": 1.84, "volume": 911210.0}, {"date": "2023-05-09", "close": 1.74, "volume": 675974.0}, {"date": "2023-05-10", "close": 1.74, "volume": 186276.0}, {"date": "2023-05-11", "close": 1.765, "volume": 262597.0}, {"date": "2023-05-12", "close": 1.84, "volume": 2868093.0}, {"date": "2023-05-15", "close": 1.865, "volume": 634080.0}, {"date": "2023-05-16", "close": 1.785, "volume": 4245292.0}, {"date": "2023-05-17", "close": 2.02, "volume": 3791711.0}, {"date": "2023-05-18", "close": 2.19, "volume": 2053951.0}, {"date": "2023-05-19", "close": 2.29, "volume": 1186990.0}, {"date": "2023-05-22", "close": 2.17, "volume": 806212.0}, {"date": "2023-05-23", "close": 2.18, "volume": 444277.0}, {"date": "2023-05-24", "close": 1.96, "volume": 1078208.0}, {"date": "2023-05-25", "close": 1.92, "volume": 707851.0}, {"date": "2023-05-26", "close": 1.88, "volume": 447343.0}, {"date": "2023-05-29", "close": 1.91, "volume": 1045416.0}, {"date": "2023-05-30", "close": 1.94, "volume": 418432.0}, {"date": "2023-05-31", "close": 2.16, "volume": 1153806.0}, {"date": "2023-06-01", "close": 2.09, "volume": 451060.0}, {"date": "2023-06-02", "close": 2.12, "volume": 542959.0}, {"date": "2023-06-05", "close": 2.07, "volume": 504881.0}, {"date": "2023-06-06", "close": 2.05, "volume": 630530.0}, {"date": "2023-06-07", "close": 2.07, "volume": 812128.0}, {"date": "2023-06-08", "close": 1.98, "volume": 9932298.0}, {"date": "2023-06-09", "close": 1.95, "volume": 927821.0}, {"date": "2023-06-13", "close": 1.925, "volume": 794532.0}, {"date": "2023-06-14", "close": 1.885, "volume": 1644375.0}, {"date": "2023-06-15", "close": 1.91, "volume": 4758166.0}, {"date": "2023-06-16", "close": 2.04, "volume": 1950986.0}, {"date": "2023-06-19", "close": 2.09, "volume": 2263605.0}, {"date": "2023-06-20", "close": 2.26, "volume": 966351.0}, {"date": "2023-06-21", "close": 2.2, "volume": 1859768.0}, {"date": "2023-06-22", "close": 2.4, "volume": 3852272.0}, {"date": "2023-06-23", "close": 2.55, "volume": 1818529.0}, {"date": "2023-06-26", "close": 2.73, "volume": 1410634.0}, {"date": "2023-06-27", "close": 2.7, "volume": 1580687.0}, {"date": "2023-06-28", "close": 2.94, "volume": 1507026.0}, {"date": "2023-06-29", "close": 2.96, "volume": 1774070.0}, {"date": "2023-06-30", "close": 3.11, "volume": 1286408.0}, {"date": "2023-07-03", "close": 3.18, "volume": 954809.0}, {"date": "2023-07-04", "close": 3.37, "volume": 848820.0}, {"date": "2023-07-05", "close": 3.44, "volume": 1408334.0}, {"date": "2023-07-06", "close": 3.54, "volume": 1554252.0}, {"date": "2023-07-07", "close": 3.31, "volume": 1618727.0}, {"date": "2023-07-10", "close": 3.49, "volume": 7250912.0}, {"date": "2023-07-11", "close": 3.46, "volume": 1257337.0}, {"date": "2023-07-12", "close": 3.5, "volume": 2969935.0}, {"date": "2023-07-13", "close": 3.49, "volume": 1636373.0}, {"date": "2023-07-14", "close": 3.48, "volume": 710077.0}, {"date": "2023-07-17", "close": 3.46, "volume": 676761.0}, {"date": "2023-07-18", "close": 3.38, "volume": 1341375.0}, {"date": "2023-07-19", "close": 3.4, "volume": 1080527.0}, {"date": "2023-07-20", "close": 3.41, "volume": 1734804.0}, {"date": "2023-07-21", "close": 3.09, "volume": 1053540.0}, {"date": "2023-07-24", "close": 3.1, "volume": 1654189.0}, {"date": "2023-07-25", "close": 3.16, "volume": 766527.0}, {"date": "2023-07-26", "close": 3.19, "volume": 1233379.0}, {"date": "2023-07-27", "close": 3.06, "volume": 1875500.0}, {"date": "2023-07-28", "close": 3.0, "volume": 955731.0}, {"date": "2023-07-31", "close": 2.97, "volume": 1060940.0}, {"date": "2023-08-01", "close": 2.91, "volume": 1564778.0}, {"date": "2023-08-02", "close": 2.87, "volume": 1567829.0}, {"date": "2023-08-03", "close": 2.79, "volume": 729076.0}, {"date": "2023-08-04", "close": 2.87, "volume": 903378.0}, {"date": "2023-08-07", "close": 2.86, "volume": 828660.0}, {"date": "2023-08-08", "close": 2.86, "volume": 1232716.0}, {"date": "2023-08-09", "close": 2.8, "volume": 1721927.0}, {"date": "2023-08-10", "close": 3.14, "volume": 7361386.0}, {"date": "2023-08-11", "close": 3.31, "volume": 39762364.0}, {"date": "2023-08-14", "close": 3.19, "volume": 2253184.0}, {"date": "2023-08-15", "close": 3.2, "volume": 1757621.0}, {"date": "2023-08-16", "close": 3.11, "volume": 1862389.0}, {"date": "2023-08-17", "close": 3.07, "volume": 2292354.0}, {"date": "2023-08-18", "close": 2.99, "volume": 2708464.0}, {"date": "2023-08-21", "close": 2.92, "volume": 2121950.0}, {"date": "2023-08-22", "close": 2.83, "volume": 3979226.0}, {"date": "2023-08-23", "close": 2.9, "volume": 1786741.0}, {"date": "2023-08-24", "close": 2.82, "volume": 1685712.0}, {"date": "2023-08-25", "close": 2.53, "volume": 4641775.0}, {"date": "2023-08-28", "close": 2.62, "volume": 2902829.0}, {"date": "2023-08-29", "close": 2.71, "volume": 1198433.0}, {"date": "2023-08-30", "close": 2.79, "volume": 7160368.0}, {"date": "2023-08-31", "close": 2.74, "volume": 9884041.0}, {"date": "2023-09-01", "close": 2.92, "volume": 2238473.0}, {"date": "2023-09-04", "close": 3.2, "volume": 4406355.0}, {"date": "2023-09-05", "close": 3.24, "volume": 1802064.0}, {"date": "2023-09-06", "close": 3.21, "volume": 2226758.0}, {"date": "2023-09-07", "close": 3.19, "volume": 2876268.0}, {"date": "2023-09-08", "close": 3.03, "volume": 1299457.0}, {"date": "2023-09-11", "close": 2.99, "volume": 978033.0}, {"date": "2023-09-12", "close": 3.0, "volume": 774654.0}, {"date": "2023-09-13", "close": 2.81, "volume": 1834451.0}, {"date": "2023-09-14", "close": 2.78, "volume": 799792.0}, {"date": "2023-09-15", "close": 2.83, "volume": 19873876.0}, {"date": "2023-09-18", "close": 2.98, "volume": 1602376.0}, {"date": "2023-09-19", "close": 2.92, "volume": 1705774.0}, {"date": "2023-09-20", "close": 2.99, "volume": 1730363.0}, {"date": "2023-09-21", "close": 2.99, "volume": 1578487.0}, {"date": "2023-09-22", "close": 2.82, "volume": 2787260.0}, {"date": "2023-09-25", "close": 2.78, "volume": 1390272.0}, {"date": "2023-09-26", "close": 2.79, "volume": 695017.0}, {"date": "2023-09-27", "close": 2.79, "volume": 693590.0}, {"date": "2023-09-28", "close": 2.94, "volume": 1774540.0}, {"date": "2023-09-29", "close": 2.88, "volume": 1575794.0}, {"date": "2023-10-02", "close": 2.84, "volume": 972705.0}, {"date": "2023-10-03", "close": 2.79, "volume": 877484.0}, {"date": "2023-10-04", "close": 2.91, "volume": 1513335.0}, {"date": "2023-10-05", "close": 2.85, "volume": 1361062.0}, {"date": "2023-10-06", "close": 2.75, "volume": 2112051.0}, {"date": "2023-10-09", "close": 2.83, "volume": 826211.0}, {"date": "2023-10-10", "close": 2.83, "volume": 1146116.0}, {"date": "2023-10-11", "close": 2.85, "volume": 1210417.0}, {"date": "2023-10-12", "close": 2.9, "volume": 1016223.0}, {"date": "2023-10-13", "close": 2.91, "volume": 880723.0}, {"date": "2023-10-16", "close": 2.64, "volume": 2512452.0}, {"date": "2023-10-17", "close": 2.63, "volume": 1458069.0}, {"date": "2023-10-18", "close": 2.54, "volume": 3121595.0}, {"date": "2023-10-19", "close": 2.43, "volume": 3783630.0}, {"date": "2023-10-20", "close": 2.44, "volume": 2296359.0}, {"date": "2023-10-23", "close": 2.4, "volume": 1308891.0}, {"date": "2023-10-24", "close": 2.54, "volume": 1640384.0}, {"date": "2023-10-25", "close": 2.58, "volume": 1025709.0}, {"date": "2023-10-26", "close": 2.51, "volume": 1246586.0}, {"date": "2023-10-27", "close": 2.48, "volume": 1012066.0}, {"date": "2023-10-30", "close": 2.48, "volume": 886781.0}, {"date": "2023-10-31", "close": 2.56, "volume": 861800.0}, {"date": "2023-11-01", "close": 2.53, "volume": 849722.0}, {"date": "2023-11-02", "close": 2.6, "volume": 1151681.0}, {"date": "2023-11-03", "close": 2.83, "volume": 4707362.0}, {"date": "2023-11-06", "close": 2.96, "volume": 1534330.0}, {"date": "2023-11-07", "close": 2.92, "volume": 600191.0}, {"date": "2023-11-08", "close": 2.92, "volume": 490772.0}, {"date": "2023-11-09", "close": 2.87, "volume": 2725370.0}, {"date": "2023-11-10", "close": 2.77, "volume": 1166198.0}, {"date": "2023-11-13", "close": 2.76, "volume": 772850.0}, {"date": "2023-11-14", "close": 2.91, "volume": 1351072.0}, {"date": "2023-11-15", "close": 3.11, "volume": 1083847.0}, {"date": "2023-11-16", "close": 3.11, "volume": 1295322.0}, {"date": "2023-11-17", "close": 2.99, "volume": 1016953.0}, {"date": "2023-11-20", "close": 3.13, "volume": 1033833.0}, {"date": "2023-11-21", "close": 3.35, "volume": 2076933.0}, {"date": "2023-11-22", "close": 3.38, "volume": 1109437.0}, {"date": "2023-11-23", "close": 3.37, "volume": 1707702.0}, {"date": "2023-11-24", "close": 3.45, "volume": 985090.0}, {"date": "2023-11-27", "close": 3.28, "volume": 1344343.0}, {"date": "2023-11-28", "close": 3.38, "volume": 1954091.0}, {"date": "2023-11-29", "close": 3.45, "volume": 15443259.0}, {"date": "2023-11-30", "close": 3.09, "volume": 11366191.0}, {"date": "2023-12-01", "close": 3.25, "volume": 2405571.0}, {"date": "2023-12-04", "close": 3.35, "volume": 1769599.0}, {"date": "2023-12-05", "close": 3.07, "volume": 4451842.0}, {"date": "2023-12-06", "close": 3.14, "volume": 1944538.0}, {"date": "2023-12-07", "close": 3.03, "volume": 2353892.0}, {"date": "2023-12-08", "close": 2.92, "volume": 2449528.0}, {"date": "2023-12-11", "close": 2.87, "volume": 1767894.0}, {"date": "2023-12-12", "close": 2.74, "volume": 4926796.0}, {"date": "2023-12-13", "close": 2.81, "volume": 2253748.0}, {"date": "2023-12-14", "close": 2.92, "volume": 1864481.0}, {"date": "2023-12-15", "close": 2.76, "volume": 2611030.0}, {"date": "2023-12-18", "close": 2.78, "volume": 1512638.0}, {"date": "2023-12-19", "close": 2.88, "volume": 1418296.0}, {"date": "2023-12-20", "close": 2.79, "volume": 1990016.0}, {"date": "2023-12-21", "close": 2.91, "volume": 1611847.0}, {"date": "2023-12-22", "close": 2.96, "volume": 1720097.0}, {"date": "2023-12-27", "close": 2.97, "volume": 1613483.0}, {"date": "2023-12-28", "close": 2.91, "volume": 1198790.0}, {"date": "2023-12-29", "close": 2.9, "volume": 1026333.0}, {"date": "2024-01-02", "close": 2.92, "volume": 358021.0}, {"date": "2024-01-03", "close": 2.75, "volume": 2241670.0}, {"date": "2024-01-04", "close": 2.75, "volume": 1005901.0}, {"date": "2024-01-05", "close": 2.67, "volume": 2269161.0}, {"date": "2024-01-08", "close": 2.65, "volume": 1215547.0}, {"date": "2024-01-09", "close": 2.72, "volume": 1125761.0}, {"date": "2024-01-10", "close": 2.67, "volume": 1818742.0}, {"date": "2024-01-11", "close": 2.67, "volume": 2281399.0}, {"date": "2024-01-12", "close": 2.59, "volume": 1953688.0}, {"date": "2024-01-15", "close": 2.57, "volume": 1099606.0}, {"date": "2024-01-16", "close": 2.52, "volume": 1745830.0}, {"date": "2024-01-17", "close": 2.59, "volume": 953801.0}, {"date": "2024-01-18", "close": 2.76, "volume": 1867091.0}, {"date": "2024-01-19", "close": 2.76, "volume": 1629318.0}, {"date": "2024-01-22", "close": 2.81, "volume": 749493.0}, {"date": "2024-01-23", "close": 3.0, "volume": 1636902.0}, {"date": "2024-01-24", "close": 3.02, "volume": 862170.0}, {"date": "2024-01-25", "close": 3.0, "volume": 1146928.0}, {"date": "2024-01-29", "close": 3.05, "volume": 2105190.0}, {"date": "2024-01-30", "close": 3.15, "volume": 1692230.0}, {"date": "2024-01-31", "close": 3.15, "volume": 3295973.0}, {"date": "2024-02-01", "close": 3.17, "volume": 1527848.0}, {"date": "2024-02-02", "close": 3.25, "volume": 2043658.0}, {"date": "2024-02-05", "close": 3.23, "volume": 1694463.0}, {"date": "2024-02-06", "close": 3.17, "volume": 1452763.0}, {"date": "2024-02-07", "close": 3.97, "volume": 13060449.0}, {"date": "2024-02-08", "close": 4.19, "volume": 7174361.0}, {"date": "2024-02-09", "close": 4.18, "volume": 4319814.0}, {"date": "2024-02-12", "close": 4.29, "volume": 2510773.0}, {"date": "2024-02-13", "close": 4.56, "volume": 3416594.0}, {"date": "2024-02-14", "close": 4.54, "volume": 1926838.0}, {"date": "2024-02-15", "close": 4.68, "volume": 1888951.0}, {"date": "2024-02-16", "close": 4.66, "volume": 2603720.0}, {"date": "2024-02-19", "close": 4.86, "volume": 1769508.0}, {"date": "2024-02-20", "close": 4.63, "volume": 2187263.0}, {"date": "2024-02-21", "close": 4.54, "volume": 1916866.0}, {"date": "2024-02-22", "close": 4.59, "volume": 2116088.0}, {"date": "2024-02-23", "close": 4.66, "volume": 1801687.0}, {"date": "2024-02-26", "close": 4.69, "volume": 1089731.0}, {"date": "2024-02-27", "close": 4.69, "volume": 1594308.0}, {"date": "2024-02-28", "close": 4.79, "volume": 3377347.0}, {"date": "2024-02-29", "close": 4.79, "volume": 5685799.0}, {"date": "2024-03-01", "close": 4.83, "volume": 1477863.0}, {"date": "2024-03-04", "close": 4.54, "volume": 31727640.0}, {"date": "2024-03-05", "close": 4.66, "volume": 3278264.0}, {"date": "2024-03-06", "close": 3.99, "volume": 15916240.0}, {"date": "2024-03-07", "close": 4.01, "volume": 7630444.0}, {"date": "2024-03-08", "close": 3.9, "volume": 6535639.0}, {"date": "2024-03-11", "close": 3.85, "volume": 6175195.0}, {"date": "2024-03-12", "close": 3.82, "volume": 1616019.0}, {"date": "2024-03-13", "close": 3.98, "volume": 2141852.0}, {"date": "2024-03-14", "close": 3.99, "volume": 1495951.0}, {"date": "2024-03-15", "close": 4.02, "volume": 3877777.0}, {"date": "2024-03-18", "close": 4.15, "volume": 2206650.0}, {"date": "2024-03-19", "close": 4.14, "volume": 2483838.0}, {"date": "2024-03-20", "close": 4.28, "volume": 2060919.0}, {"date": "2024-03-21", "close": 4.33, "volume": 3468199.0}, {"date": "2024-03-22", "close": 4.06, "volume": 2996465.0}, {"date": "2024-03-25", "close": 4.06, "volume": 2985975.0}, {"date": "2024-03-26", "close": 4.1, "volume": 1311616.0}, {"date": "2024-03-27", "close": 4.15, "volume": 1635787.0}, {"date": "2024-03-28", "close": 4.05, "volume": 2195096.0}, {"date": "2024-04-02", "close": 3.41, "volume": 6515385.0}, {"date": "2024-04-03", "close": 3.37, "volume": 6005717.0}, {"date": "2024-04-04", "close": 3.28, "volume": 5577452.0}, {"date": "2024-04-05", "close": 3.27, "volume": 4561110.0}, {"date": "2024-04-08", "close": 3.31, "volume": 2186106.0}, {"date": "2024-04-09", "close": 3.38, "volume": 3327456.0}, {"date": "2024-04-10", "close": 3.44, "volume": 1794762.0}, {"date": "2024-04-11", "close": 3.35, "volume": 1391043.0}, {"date": "2024-04-12", "close": 3.12, "volume": 9906815.0}, {"date": "2024-04-15", "close": 3.15, "volume": 4268502.0}, {"date": "2024-04-16", "close": 3.01, "volume": 2088351.0}, {"date": "2024-04-17", "close": 3.06, "volume": 2405273.0}, {"date": "2024-04-18", "close": 3.2, "volume": 3517809.0}, {"date": "2024-04-19", "close": 3.09, "volume": 2591836.0}, {"date": "2024-04-22", "close": 2.9, "volume": 4716167.0}, {"date": "2024-04-23", "close": 3.05, "volume": 3986706.0}, {"date": "2024-04-24", "close": 3.01, "volume": 1407074.0}, {"date": "2024-04-26", "close": 2.89, "volume": 1718195.0}, {"date": "2024-04-29", "close": 3.02, "volume": 1691672.0}, {"date": "2024-04-30", "close": 2.99, "volume": 1171699.0}, {"date": "2024-05-01", "close": 2.94, "volume": 771211.0}, {"date": "2024-05-02", "close": 2.94, "volume": 2095107.0}, {"date": "2024-05-03", "close": 3.01, "volume": 934779.0}, {"date": "2024-05-06", "close": 2.97, "volume": 1490801.0}, {"date": "2024-05-07", "close": 3.17, "volume": 3216672.0}, {"date": "2024-05-08", "close": 3.2, "volume": 2943638.0}, {"date": "2024-05-09", "close": 3.19, "volume": 3077825.0}, {"date": "2024-05-10", "close": 3.08, "volume": 2287643.0}, {"date": "2024-05-13", "close": 3.05, "volume": 933335.0}, {"date": "2024-05-14", "close": 3.03, "volume": 833146.0}, {"date": "2024-05-15", "close": 2.93, "volume": 2689576.0}, {"date": "2024-05-16", "close": 2.9, "volume": 1887078.0}, {"date": "2024-05-17", "close": 2.7, "volume": 3382115.0}, {"date": "2024-05-20", "close": 2.59, "volume": 2939035.0}, {"date": "2024-05-21", "close": 2.49, "volume": 4494667.0}, {"date": "2024-05-22", "close": 2.4, "volume": 3225938.0}, {"date": "2024-05-23", "close": 2.44, "volume": 3206853.0}, {"date": "2024-05-24", "close": 2.38, "volume": 5509314.0}, {"date": "2024-05-27", "close": 2.62, "volume": 8525731.0}, {"date": "2024-05-28", "close": 2.43, "volume": 3291877.0}, {"date": "2024-05-29", "close": 2.29, "volume": 3517077.0}, {"date": "2024-05-30", "close": 2.22, "volume": 7143957.0}, {"date": "2024-05-31", "close": 2.33, "volume": 5556789.0}, {"date": "2024-06-03", "close": 2.31, "volume": 3042348.0}, {"date": "2024-06-04", "close": 2.23, "volume": 1766346.0}, {"date": "2024-06-05", "close": 2.3, "volume": 4423835.0}, {"date": "2024-06-06", "close": 2.26, "volume": 3875158.0}, {"date": "2024-06-07", "close": 2.36, "volume": 1789618.0}, {"date": "2024-06-11", "close": 2.32, "volume": 2896623.0}, {"date": "2024-06-12", "close": 2.28, "volume": 2588010.0}, {"date": "2024-06-13", "close": 2.3, "volume": 972804.0}, {"date": "2024-06-14", "close": 2.28, "volume": 1277816.0}, {"date": "2024-06-17", "close": 2.28, "volume": 2075014.0}, {"date": "2024-06-18", "close": 2.25, "volume": 1203412.0}, {"date": "2024-06-19", "close": 2.22, "volume": 1149964.0}, {"date": "2024-06-20", "close": 2.23, "volume": 1727221.0}, {"date": "2024-06-21", "close": 2.24, "volume": 2148859.0}, {"date": "2024-06-24", "close": 1.135, "volume": 30003378.0}, {"date": "2024-06-25", "close": 1.115, "volume": 16335290.0}, {"date": "2024-06-26", "close": 1.055, "volume": 10857198.0}, {"date": "2024-06-27", "close": 1.105, "volume": 11686591.0}, {"date": "2024-06-28", "close": 1.17, "volume": 14640548.0}, {"date": "2024-07-01", "close": 1.265, "volume": 7655334.0}, {"date": "2024-07-02", "close": 1.215, "volume": 7732568.0}, {"date": "2024-07-03", "close": 1.365, "volume": 7438285.0}, {"date": "2024-07-04", "close": 1.3, "volume": 6820495.0}, {"date": "2024-07-05", "close": 1.31, "volume": 2679130.0}, {"date": "2024-07-08", "close": 1.26, "volume": 2217984.0}, {"date": "2024-07-09", "close": 1.24, "volume": 3227012.0}, {"date": "2024-07-10", "close": 1.205, "volume": 1901830.0}, {"date": "2024-07-11", "close": 1.42, "volume": 4790592.0}, {"date": "2024-07-12", "close": 1.425, "volume": 10454706.0}, {"date": "2024-07-15", "close": 1.385, "volume": 4702733.0}, {"date": "2024-07-16", "close": 1.5, "volume": 3991421.0}, {"date": "2024-07-17", "close": 1.44, "volume": 5353614.0}, {"date": "2024-07-18", "close": 1.405, "volume": 1187262.0}, {"date": "2024-07-19", "close": 1.35, "volume": 1754835.0}, {"date": "2024-07-22", "close": 1.36, "volume": 1443466.0}, {"date": "2024-07-23", "close": 1.375, "volume": 1751996.0}, {"date": "2024-07-24", "close": 1.4, "volume": 2378016.0}, {"date": "2024-07-25", "close": 1.35, "volume": 2971671.0}, {"date": "2024-07-26", "close": 1.39, "volume": 3940381.0}, {"date": "2024-07-29", "close": 1.33, "volume": 3074842.0}, {"date": "2024-07-30", "close": 1.31, "volume": 4171264.0}, {"date": "2024-07-31", "close": 1.325, "volume": 13428551.0}, {"date": "2024-08-01", "close": 1.325, "volume": 1596440.0}, {"date": "2024-08-02", "close": 1.31, "volume": 1688047.0}, {"date": "2024-08-05", "close": 1.21, "volume": 2936821.0}, {"date": "2024-08-06", "close": 1.2, "volume": 1517635.0}, {"date": "2024-08-07", "close": 1.165, "volume": 4625282.0}, {"date": "2024-08-08", "close": 1.14, "volume": 1766641.0}, {"date": "2024-08-09", "close": 1.12, "volume": 2966914.0}, {"date": "2024-08-12", "close": 1.175, "volume": 3210591.0}, {"date": "2024-08-13", "close": 1.175, "volume": 2429272.0}, {"date": "2024-08-14", "close": 1.25, "volume": 2891689.0}, {"date": "2024-08-15", "close": 1.285, "volume": 1935561.0}, {"date": "2024-08-16", "close": 1.32, "volume": 5170653.0}, {"date": "2024-08-19", "close": 1.385, "volume": 2059430.0}, {"date": "2024-08-20", "close": 1.37, "volume": 4055978.0}, {"date": "2024-08-21", "close": 1.425, "volume": 1943737.0}, {"date": "2024-08-22", "close": 1.455, "volume": 3197042.0}, {"date": "2024-08-23", "close": 1.46, "volume": 2154131.0}, {"date": "2024-08-26", "close": 1.31, "volume": 3959865.0}, {"date": "2024-08-27", "close": 1.33, "volume": 2109920.0}, {"date": "2024-08-28", "close": 1.33, "volume": 2662680.0}, {"date": "2024-08-29", "close": 1.06, "volume": 14631294.0}, {"date": "2024-08-30", "close": 1.05, "volume": 15984922.0}, {"date": "2024-09-02", "close": 1.405, "volume": 13935871.0}, {"date": "2024-09-03", "close": 1.54, "volume": 14103586.0}, {"date": "2024-09-04", "close": 1.355, "volume": 7222195.0}, {"date": "2024-09-05", "close": 1.355, "volume": 4054574.0}, {"date": "2024-09-06", "close": 1.465, "volume": 5590513.0}, {"date": "2024-09-09", "close": 1.725, "volume": 6363342.0}, {"date": "2024-09-10", "close": 1.685, "volume": 6314929.0}, {"date": "2024-09-11", "close": 1.56, "volume": 3461620.0}, {"date": "2024-09-12", "close": 1.65, "volume": 3509164.0}, {"date": "2024-09-13", "close": 1.58, "volume": 4620949.0}, {"date": "2024-09-16", "close": 1.42, "volume": 7315032.0}, {"date": "2024-09-17", "close": 1.355, "volume": 3225773.0}, {"date": "2024-09-18", "close": 1.37, "volume": 2486718.0}, {"date": "2024-09-19", "close": 1.395, "volume": 3991631.0}, {"date": "2024-09-20", "close": 1.4, "volume": 5443623.0}, {"date": "2024-09-23", "close": 1.33, "volume": 2075904.0}, {"date": "2024-09-24", "close": 2.38, "volume": 23054433.0}, {"date": "2024-09-25", "close": 2.2, "volume": 6564714.0}, {"date": "2024-09-26", "close": 1.92, "volume": 7141714.0}, {"date": "2024-09-27", "close": 1.845, "volume": 4222041.0}, {"date": "2024-09-30", "close": 1.865, "volume": 3425923.0}, {"date": "2024-10-01", "close": 1.79, "volume": 1942619.0}, {"date": "2024-10-02", "close": 1.84, "volume": 1542370.0}, {"date": "2024-10-03", "close": 1.835, "volume": 1602832.0}, {"date": "2024-10-04", "close": 1.79, "volume": 1592011.0}, {"date": "2024-10-07", "close": 1.86, "volume": 1242500.0}, {"date": "2024-10-08", "close": 1.88, "volume": 1147065.0}, {"date": "2024-10-09", "close": 2.0, "volume": 2800156.0}, {"date": "2024-10-10", "close": 2.07, "volume": 2321317.0}, {"date": "2024-10-11", "close": 2.27, "volume": 4461999.0}, {"date": "2024-10-14", "close": 2.27, "volume": 2034030.0}, {"date": "2024-10-15", "close": 2.29, "volume": 1011781.0}, {"date": "2024-10-16", "close": 2.23, "volume": 6258337.0}, {"date": "2024-10-17", "close": 2.54, "volume": 4569995.0}, {"date": "2024-10-18", "close": 2.39, "volume": 4895980.0}, {"date": "2024-10-21", "close": 2.27, "volume": 2285617.0}, {"date": "2024-10-22", "close": 2.25, "volume": 1525833.0}, {"date": "2024-10-23", "close": 2.25, "volume": 1172913.0}, {"date": "2024-10-24", "close": 2.08, "volume": 2544928.0}, {"date": "2024-10-25", "close": 2.05, "volume": 893848.0}, {"date": "2024-10-28", "close": 2.14, "volume": 1151579.0}, {"date": "2024-10-29", "close": 1.77, "volume": 10025089.0}, {"date": "2024-10-30", "close": 1.46, "volume": 6842546.0}, {"date": "2024-10-31", "close": 1.53, "volume": 4331322.0}, {"date": "2024-11-01", "close": 1.43, "volume": 2358701.0}, {"date": "2024-11-04", "close": 1.39, "volume": 2179242.0}, {"date": "2024-11-05", "close": 1.375, "volume": 1355810.0}, {"date": "2024-11-06", "close": 1.38, "volume": 1791526.0}, {"date": "2024-11-07", "close": 1.39, "volume": 2057627.0}, {"date": "2024-11-08", "close": 1.435, "volume": 1629365.0}, {"date": "2024-11-11", "close": 1.475, "volume": 2253082.0}, {"date": "2024-11-12", "close": 1.585, "volume": 2726724.0}, {"date": "2024-11-13", "close": 1.62, "volume": 3506093.0}, {"date": "2024-11-14", "close": 1.465, "volume": 3507841.0}, {"date": "2024-11-15", "close": 1.485, "volume": 1610608.0}, {"date": "2024-11-18", "close": 1.425, "volume": 1717467.0}, {"date": "2024-11-19", "close": 1.36, "volume": 2270029.0}, {"date": "2024-11-20", "close": 1.27, "volume": 4863795.0}, {"date": "2024-11-21", "close": 1.255, "volume": 2096020.0}, {"date": "2024-11-22", "close": 1.18, "volume": 3587519.0}, {"date": "2024-11-25", "close": 1.165, "volume": 2360833.0}, {"date": "2024-11-26", "close": 1.23, "volume": 4064783.0}, {"date": "2024-11-27", "close": 1.26, "volume": 2918358.0}, {"date": "2024-11-28", "close": 1.205, "volume": 2054576.0}, {"date": "2024-11-29", "close": 1.205, "volume": 1519535.0}, {"date": "2024-12-02", "close": 1.225, "volume": 2368738.0}, {"date": "2024-12-03", "close": 1.24, "volume": 1750758.0}, {"date": "2024-12-04", "close": 1.285, "volume": 2075316.0}, {"date": "2024-12-05", "close": 1.26, "volume": 2837591.0}, {"date": "2024-12-06", "close": 1.305, "volume": 2817635.0}, {"date": "2024-12-09", "close": 1.25, "volume": 2481981.0}, {"date": "2024-12-10", "close": 1.23, "volume": 1854222.0}, {"date": "2024-12-11", "close": 1.18, "volume": 6356128.0}, {"date": "2024-12-12", "close": 1.16, "volume": 3958818.0}, {"date": "2024-12-13", "close": 1.12, "volume": 2104279.0}, {"date": "2024-12-16", "close": 1.16, "volume": 2002614.0}, {"date": "2024-12-17", "close": 1.22, "volume": 2535655.0}, {"date": "2024-12-18", "close": 1.28, "volume": 2458571.0}, {"date": "2024-12-19", "close": 1.28, "volume": 1654132.0}, {"date": "2024-12-20", "close": 1.335, "volume": 3828134.0}, {"date": "2024-12-23", "close": 1.42, "volume": 3321062.0}, {"date": "2024-12-24", "close": 1.435, "volume": 1513911.0}, {"date": "2024-12-27", "close": 1.445, "volume": 2909726.0}, {"date": "2024-12-30", "close": 1.51, "volume": 2700025.0}, {"date": "2024-12-31", "close": 1.51, "volume": 2096148.0}, {"date": "2025-01-02", "close": 1.565, "volume": 1766419.0}, {"date": "2025-01-03", "close": 1.6, "volume": 1909044.0}, {"date": "2025-01-06", "close": 1.48, "volume": 2809011.0}, {"date": "2025-01-07", "close": 1.445, "volume": 1936340.0}, {"date": "2025-01-08", "close": 1.405, "volume": 2492275.0}, {"date": "2025-01-09", "close": 1.305, "volume": 2612951.0}, {"date": "2025-01-10", "close": 1.34, "volume": 1786275.0}, {"date": "2025-01-13", "close": 1.27, "volume": 1641187.0}, {"date": "2025-01-14", "close": 1.29, "volume": 1301035.0}, {"date": "2025-01-15", "close": 1.32, "volume": 2176729.0}, {"date": "2025-01-16", "close": 1.29, "volume": 2023795.0}, {"date": "2025-01-17", "close": 1.36, "volume": 2089575.0}, {"date": "2025-01-20", "close": 1.36, "volume": 1364782.0}, {"date": "2025-01-21", "close": 1.32, "volume": 1186199.0}, {"date": "2025-01-22", "close": 1.27, "volume": 4994768.0}, {"date": "2025-01-23", "close": 1.24, "volume": 1489245.0}, {"date": "2025-01-24", "close": 1.29, "volume": 1799183.0}, {"date": "2025-01-28", "close": 1.34, "volume": 1933902.0}, {"date": "2025-01-29", "close": 1.38, "volume": 3001754.0}, {"date": "2025-01-30", "close": 1.375, "volume": 1650655.0}, {"date": "2025-01-31", "close": 1.45, "volume": 3133377.0}, {"date": "2025-02-03", "close": 1.175, "volume": 8422405.0}, {"date": "2025-02-04", "close": 1.26, "volume": 4009890.0}, {"date": "2025-02-05", "close": 1.3, "volume": 3524987.0}, {"date": "2025-02-06", "close": 1.235, "volume": 2880763.0}, {"date": "2025-02-07", "close": 1.21, "volume": 2218678.0}, {"date": "2025-02-10", "close": 1.25, "volume": 2377249.0}, {"date": "2025-02-11", "close": 1.15, "volume": 5332412.0}, {"date": "2025-02-12", "close": 1.13, "volume": 2716025.0}, {"date": "2025-02-13", "close": 1.15, "volume": 3236722.0}, {"date": "2025-02-14", "close": 1.19, "volume": 2073991.0}, {"date": "2025-02-17", "close": 1.195, "volume": 1658191.0}, {"date": "2025-02-18", "close": 1.17, "volume": 2505232.0}, {"date": "2025-02-19", "close": 1.195, "volume": 3999723.0}, {"date": "2025-02-20", "close": 1.205, "volume": 2798293.0}, {"date": "2025-02-21", "close": 1.19, "volume": 2834215.0}, {"date": "2025-02-24", "close": 1.2, "volume": 2788740.0}, {"date": "2025-02-25", "close": 1.175, "volume": 6134221.0}, {"date": "2025-02-26", "close": 1.105, "volume": 9137786.0}, {"date": "2025-02-27", "close": 1.1, "volume": 4060638.0}, {"date": "2025-02-28", "close": 1.06, "volume": 6260378.0}, {"date": "2025-03-03", "close": 1.08, "volume": 4285770.0}, {"date": "2025-03-04", "close": 1.01, "volume": 3899571.0}, {"date": "2025-03-05", "close": 1.0, "volume": 3181130.0}, {"date": "2025-03-06", "close": 1.005, "volume": 2241200.0}, {"date": "2025-03-07", "close": 0.97, "volume": 1613795.0}, {"date": "2025-03-10", "close": 0.945, "volume": 3438681.0}, {"date": "2025-03-11", "close": 0.925, "volume": 3130132.0}, {"date": "2025-03-12", "close": 0.915, "volume": 2381692.0}, {"date": "2025-03-13", "close": 0.88, "volume": 2483797.0}, {"date": "2025-03-14", "close": 0.915, "volume": 3683567.0}, {"date": "2025-03-17", "close": 0.93, "volume": 4244174.0}, {"date": "2025-03-18", "close": 0.94, "volume": 1406458.0}, {"date": "2025-03-19", "close": 0.935, "volume": 1573095.0}, {"date": "2025-03-20", "close": 0.94, "volume": 1181139.0}, {"date": "2025-03-21", "close": 0.91, "volume": 2587009.0}, {"date": "2025-03-24", "close": 0.885, "volume": 1880968.0}, {"date": "2025-03-25", "close": 0.865, "volume": 2253873.0}, {"date": "2025-03-26", "close": 0.91, "volume": 3575660.0}, {"date": "2025-03-27", "close": 0.89, "volume": 1473070.0}, {"date": "2025-03-28", "close": 0.87, "volume": 1466171.0}, {"date": "2025-03-31", "close": 0.84, "volume": 1522598.0}, {"date": "2025-04-01", "close": 0.81, "volume": 9401166.0}, {"date": "2025-04-02", "close": 0.795, "volume": 1307414.0}, {"date": "2025-04-03", "close": 0.68, "volume": 7798679.0}, {"date": "2025-04-04", "close": 0.625, "volume": 6702808.0}, {"date": "2025-04-07", "close": 0.63, "volume": 5048987.0}, {"date": "2025-04-08", "close": 0.615, "volume": 5853418.0}, {"date": "2025-04-09", "close": 0.65, "volume": 1901800.0}, {"date": "2025-04-10", "close": 0.67, "volume": 4718154.0}, {"date": "2025-04-11", "close": 0.69, "volume": 4723461.0}, {"date": "2025-04-14", "close": 0.67, "volume": 1760438.0}, {"date": "2025-04-15", "close": 0.685, "volume": 2370155.0}, {"date": "2025-04-16", "close": 0.685, "volume": 2720750.0}, {"date": "2025-04-17", "close": 0.7, "volume": 4849451.0}, {"date": "2025-04-22", "close": 0.655, "volume": 3534920.0}, {"date": "2025-04-23", "close": 0.495, "volume": 15049587.0}, {"date": "2025-04-24", "close": 0.475, "volume": 16309761.0}, {"date": "2025-04-28", "close": 0.47, "volume": 5883380.0}, {"date": "2025-04-29", "close": 0.465, "volume": 6012480.0}, {"date": "2025-04-30", "close": 0.45, "volume": 4920440.0}, {"date": "2025-05-01", "close": 0.43, "volume": 7954605.0}, {"date": "2025-05-02", "close": 0.46, "volume": 8809511.0}, {"date": "2025-05-05", "close": 0.445, "volume": 3937494.0}, {"date": "2025-05-06", "close": 0.44, "volume": 3874170.0}, {"date": "2025-05-07", "close": 0.445, "volume": 4486478.0}, {"date": "2025-05-08", "close": 0.45, "volume": 4484371.0}, {"date": "2025-05-09", "close": 0.455, "volume": 3222004.0}, {"date": "2025-05-12", "close": 0.455, "volume": 6577094.0}, {"date": "2025-05-13", "close": 0.555, "volume": 19610745.0}, {"date": "2025-05-14", "close": 0.545, "volume": 7818988.0}, {"date": "2025-05-15", "close": 0.54, "volume": 3874759.0}, {"date": "2025-05-16", "close": 0.55, "volume": 14111438.0}, {"date": "2025-05-19", "close": 0.505, "volume": 7090205.0}, {"date": "2025-05-20", "close": 0.495, "volume": 4900009.0}, {"date": "2025-05-21", "close": 0.495, "volume": 5914762.0}, {"date": "2025-05-22", "close": 0.47, "volume": 4492825.0}, {"date": "2025-05-23", "close": 0.44, "volume": 5777989.0}, {"date": "2025-05-26", "close": 0.43, "volume": 3696172.0}, {"date": "2025-05-27", "close": 0.43, "volume": 6817371.0}, {"date": "2025-05-28", "close": 0.415, "volume": 8245779.0}, {"date": "2025-05-29", "close": 0.405, "volume": 8586962.0}, {"date": "2025-05-30", "close": 0.395, "volume": 5974821.0}, {"date": "2025-06-02", "close": 0.38, "volume": 5936050.0}, {"date": "2025-06-03", "close": 0.385, "volume": 5070029.0}, {"date": "2025-06-04", "close": 0.39, "volume": 4261919.0}, {"date": "2025-06-05", "close": 0.415, "volume": 3520231.0}, {"date": "2025-06-06", "close": 0.425, "volume": 5957055.0}, {"date": "2025-06-10", "close": 0.445, "volume": 13922746.0}, {"date": "2025-06-11", "close": 0.465, "volume": 7004527.0}, {"date": "2025-06-12", "close": 0.32, "volume": 49153624.0}, {"date": "2025-06-13", "close": 0.255, "volume": 37742055.0}, {"date": "2025-06-16", "close": 0.25, "volume": 5318533.0}, {"date": "2025-06-17", "close": 0.285, "volume": 9817254.0}, {"date": "2025-06-18", "close": 0.315, "volume": 10698928.0}, {"date": "2025-06-19", "close": 0.3, "volume": 6569065.0}, {"date": "2025-06-20", "close": 0.325, "volume": 18073101.0}, {"date": "2025-06-23", "close": 0.3, "volume": 7427998.0}, {"date": "2025-06-24", "close": 0.31, "volume": 3803496.0}, {"date": "2025-06-25", "close": 0.325, "volume": 3713754.0}, {"date": "2025-06-26", "close": 0.345, "volume": 6825932.0}, {"date": "2025-06-27", "close": 0.365, "volume": 9250795.0}, {"date": "2025-06-30", "close": 0.34, "volume": 5726367.0}, {"date": "2025-07-01", "close": 0.36, "volume": 8395714.0}, {"date": "2025-07-02", "close": 0.35, "volume": 5560921.0}, {"date": "2025-07-03", "close": 0.345, "volume": 5144503.0}, {"date": "2025-07-04", "close": 0.345, "volume": 2688640.0}, {"date": "2025-07-07", "close": 0.345, "volume": 2967298.0}, {"date": "2025-07-08", "close": 0.33, "volume": 3944162.0}, {"date": "2025-07-09", "close": 0.345, "volume": 2485149.0}, {"date": "2025-07-10", "close": 0.335, "volume": 2460405.0}, {"date": "2025-07-11", "close": 0.335, "volume": 1011134.0}, {"date": "2025-07-14", "close": 0.325, "volume": 2506147.0}, {"date": "2025-07-15", "close": 0.315, "volume": 2447456.0}, {"date": "2025-07-16", "close": 0.315, "volume": 1885622.0}, {"date": "2025-07-17", "close": 0.32, "volume": 3512620.0}, {"date": "2025-07-18", "close": 0.335, "volume": 2739051.0}, {"date": "2025-07-21", "close": 0.34, "volume": 2729436.0}, {"date": "2025-07-22", "close": 0.33, "volume": 1517084.0}, {"date": "2025-07-23", "close": 0.32, "volume": 2162449.0}, {"date": "2025-07-24", "close": 0.34, "volume": 2051650.0}, {"date": "2025-07-25", "close": 0.34, "volume": 807237.0}, {"date": "2025-07-28", "close": 0.365, "volume": 7129062.0}, {"date": "2025-07-29", "close": 0.35, "volume": 3037131.0}, {"date": "2025-07-30", "close": 0.34, "volume": 1533233.0}, {"date": "2025-07-31", "close": 0.26, "volume": 17342667.0}, {"date": "2025-08-01", "close": 0.275, "volume": 7055795.0}, {"date": "2025-08-04", "close": 0.275, "volume": 4156071.0}, {"date": "2025-08-05", "close": 0.28, "volume": 1887741.0}, {"date": "2025-08-06", "close": 0.29, "volume": 3026139.0}, {"date": "2025-08-07", "close": 0.3, "volume": 3237385.0}, {"date": "2025-08-08", "close": 0.305, "volume": 3386873.0}, {"date": "2025-08-11", "close": 0.3, "volume": 1478170.0}, {"date": "2025-08-12", "close": 0.315, "volume": 2521659.0}, {"date": "2025-08-13", "close": 0.31, "volume": 1648175.0}, {"date": "2025-08-14", "close": 0.29, "volume": 2541180.0}, {"date": "2025-08-15", "close": 0.305, "volume": 3686915.0}, {"date": "2025-08-18", "close": 0.305, "volume": 2121101.0}, {"date": "2025-08-19", "close": 0.3, "volume": 1768183.0}, {"date": "2025-08-20", "close": 0.29, "volume": 1941315.0}, {"date": "2025-08-21", "close": 0.285, "volume": 1857608.0}, {"date": "2025-08-22", "close": 0.28, "volume": 4055174.0}, {"date": "2025-08-25", "close": 0.29, "volume": 2421425.0}, {"date": "2025-08-26", "close": 0.285, "volume": 4760678.0}, {"date": "2025-08-27", "close": 0.295, "volume": 3800759.0}, {"date": "2025-08-28", "close": 0.3, "volume": 4601313.0}, {"date": "2025-08-29", "close": 0.315, "volume": 20285151.0}, {"date": "2025-09-01", "close": 0.295, "volume": 8613842.0}, {"date": "2025-09-02", "close": 0.345, "volume": 14510372.0}, {"date": "2025-09-03", "close": 0.345, "volume": 7814456.0}, {"date": "2025-09-04", "close": 0.345, "volume": 9859142.0}, {"date": "2025-09-05", "close": 0.345, "volume": 6313736.0}, {"date": "2025-09-08", "close": 0.42, "volume": 12412054.0}, {"date": "2025-09-09", "close": 0.47, "volume": 14920001.0}, {"date": "2025-09-10", "close": 0.43, "volume": 5509913.0}, {"date": "2025-09-11", "close": 0.395, "volume": 7374549.0}, {"date": "2025-09-12", "close": 0.39, "volume": 5384273.0}, {"date": "2025-09-15", "close": 0.385, "volume": 6261757.0}, {"date": "2025-09-16", "close": 0.445, "volume": 7635601.0}, {"date": "2025-09-17", "close": 0.465, "volume": 7341487.0}, {"date": "2025-09-18", "close": 0.51, "volume": 8297312.0}, {"date": "2025-09-19", "close": 0.53, "volume": 27497410.0}, {"date": "2025-09-22", "close": 0.505, "volume": 5049270.0}, {"date": "2025-09-23", "close": 0.6, "volume": 18373914.0}, {"date": "2025-09-24", "close": 0.63, "volume": 10721774.0}, {"date": "2025-09-25", "close": 0.61, "volume": 6454985.0}, {"date": "2025-09-26", "close": 0.725, "volume": 11406941.0}, {"date": "2025-09-29", "close": 0.72, "volume": 8023988.0}, {"date": "2025-09-30", "close": 0.69, "volume": 4397776.0}, {"date": "2025-10-01", "close": 0.64, "volume": 7903741.0}, {"date": "2025-10-02", "close": 0.605, "volume": 7127245.0}, {"date": "2025-10-03", "close": 0.77, "volume": 16937479.0}, {"date": "2025-10-06", "close": 0.815, "volume": 16010435.0}, {"date": "2025-10-07", "close": 0.75, "volume": 7992646.0}, {"date": "2025-10-08", "close": 0.775, "volume": 5691388.0}, {"date": "2025-10-09", "close": 0.765, "volume": 2817060.0}, {"date": "2025-10-10", "close": 0.775, "volume": 5943178.0}, {"date": "2025-10-13", "close": 0.79, "volume": 7005226.0}, {"date": "2025-10-14", "close": 0.735, "volume": 4233610.0}, {"date": "2025-10-15", "close": 0.75, "volume": 3697507.0}, {"date": "2025-10-16", "close": 0.735, "volume": 3959548.0}, {"date": "2025-10-17", "close": 0.645, "volume": 6260503.0}, {"date": "2025-10-20", "close": 0.655, "volume": 3604234.0}, {"date": "2025-10-21", "close": 0.725, "volume": 5324396.0}, {"date": "2025-10-22", "close": 0.71, "volume": 5201351.0}, {"date": "2025-10-23", "close": 0.67, "volume": 6423620.0}, {"date": "2025-10-24", "close": 0.695, "volume": 4271676.0}, {"date": "2025-10-27", "close": 0.73, "volume": 3638644.0}, {"date": "2025-10-28", "close": 0.725, "volume": 5523071.0}, {"date": "2025-10-29", "close": 0.72, "volume": 7732605.0}, {"date": "2025-10-30", "close": 0.71, "volume": 2198838.0}, {"date": "2025-10-31", "close": 0.69, "volume": 2127682.0}, {"date": "2025-11-03", "close": 0.67, "volume": 1507667.0}, {"date": "2025-11-04", "close": 0.64, "volume": 2369635.0}, {"date": "2025-11-05", "close": 0.635, "volume": 3267538.0}, {"date": "2025-11-06", "close": 0.6, "volume": 2346642.0}, {"date": "2025-11-07", "close": 0.54, "volume": 4960397.0}, {"date": "2025-11-10", "close": 0.625, "volume": 4619416.0}, {"date": "2025-11-11", "close": 0.62, "volume": 1419645.0}, {"date": "2025-11-12", "close": 0.61, "volume": 969482.0}, {"date": "2025-11-13", "close": 0.61, "volume": 2704319.0}, {"date": "2025-11-14", "close": 0.585, "volume": 1252516.0}, {"date": "2025-11-17", "close": 0.595, "volume": 878482.0}, {"date": "2025-11-18", "close": 0.57, "volume": 2645780.0}, {"date": "2025-11-19", "close": 0.55, "volume": 1898897.0}, {"date": "2025-11-20", "close": 0.585, "volume": 2560190.0}, {"date": "2025-11-21", "close": 0.615, "volume": 3523506.0}, {"date": "2025-11-24", "close": 0.66, "volume": 3098489.0}, {"date": "2025-11-25", "close": 0.7, "volume": 1690240.0}, {"date": "2025-11-26", "close": 0.71, "volume": 1956180.0}, {"date": "2025-11-27", "close": 0.735, "volume": 2293026.0}, {"date": "2025-11-28", "close": 0.765, "volume": 2959490.0}, {"date": "2025-12-01", "close": 0.705, "volume": 2369404.0}, {"date": "2025-12-02", "close": 0.68, "volume": 1458822.0}, {"date": "2025-12-03", "close": 0.705, "volume": 1378973.0}, {"date": "2025-12-04", "close": 0.815, "volume": 5943519.0}, {"date": "2025-12-05", "close": 0.88, "volume": 8075082.0}, {"date": "2025-12-08", "close": 0.9, "volume": 3100986.0}, {"date": "2025-12-09", "close": 0.91, "volume": 2749980.0}, {"date": "2025-12-10", "close": 0.91, "volume": 3087342.0}, {"date": "2025-12-11", "close": 0.875, "volume": 2937577.0}, {"date": "2025-12-12", "close": 0.9, "volume": 2262468.0}, {"date": "2025-12-15", "close": 0.885, "volume": 2309705.0}, {"date": "2025-12-16", "close": 0.87, "volume": 2109218.0}, {"date": "2025-12-17", "close": 0.925, "volume": 2856761.0}, {"date": "2025-12-18", "close": 0.91, "volume": 2390402.0}, {"date": "2025-12-19", "close": 0.875, "volume": 3254381.0}, {"date": "2025-12-22", "close": 0.895, "volume": 1647528.0}, {"date": "2025-12-23", "close": 0.89, "volume": 1331016.0}, {"date": "2025-12-24", "close": 0.93, "volume": 2638017.0}, {"date": "2025-12-29", "close": 0.915, "volume": 2085373.0}, {"date": "2025-12-30", "close": 0.895, "volume": 1002299.0}, {"date": "2025-12-31", "close": 0.875, "volume": 1258830.0}, {"date": "2026-01-02", "close": 0.92, "volume": 2070535.0}, {"date": "2026-01-05", "close": 0.89, "volume": 1749192.0}, {"date": "2026-01-06", "close": 0.89, "volume": 1230297.0}, {"date": "2026-01-07", "close": 0.88, "volume": 1052555.0}, {"date": "2026-01-08", "close": 0.87, "volume": 1804103.0}, {"date": "2026-01-09", "close": 0.8, "volume": 4719318.0}, {"date": "2026-01-12", "close": 0.805, "volume": 2408997.0}, {"date": "2026-01-13", "close": 0.815, "volume": 1938237.0}, {"date": "2026-01-14", "close": 0.82, "volume": 1062701.0}, {"date": "2026-01-15", "close": 0.78, "volume": 1101149.0}, {"date": "2026-01-16", "close": 0.8, "volume": 762899.0}, {"date": "2026-01-19", "close": 0.75, "volume": 2737093.0}, {"date": "2026-01-20", "close": 0.75, "volume": 1559698.0}, {"date": "2026-01-21", "close": 0.67, "volume": 3235447.0}, {"date": "2026-01-22", "close": 0.66, "volume": 4727776.0}, {"date": "2026-01-23", "close": 0.62, "volume": 2823760.0}, {"date": "2026-01-27", "close": 0.6, "volume": 1712644.0}, {"date": "2026-01-28", "close": 0.59, "volume": 1588181.0}, {"date": "2026-01-29", "close": 0.565, "volume": 1881668.0}, {"date": "2026-01-30", "close": 0.54, "volume": 2101491.0}, {"date": "2026-02-02", "close": 0.525, "volume": 3353667.0}, {"date": "2026-02-03", "close": 0.52, "volume": 1133675.0}, {"date": "2026-02-04", "close": 0.49, "volume": 1510945.0}, {"date": "2026-02-05", "close": 0.505, "volume": 1732579.0}, {"date": "2026-02-06", "close": 0.5, "volume": 3622015.0}, {"date": "2026-02-09", "close": 0.535, "volume": 1704418.0}, {"date": "2026-02-10", "close": 0.56, "volume": 2396251.0}, {"date": "2026-02-11", "close": 0.55, "volume": 1372339.0}, {"date": "2026-02-12", "close": 0.5, "volume": 1945867.0}, {"date": "2026-02-13", "close": 0.485, "volume": 1716111.0}, {"date": "2026-02-16", "close": 0.49, "volume": 1354441.0}, {"date": "2026-02-17", "close": 0.485, "volume": 1003221.0}, {"date": "2026-02-18", "close": 0.48, "volume": 608124.0}, {"date": "2026-02-19", "close": 0.445, "volume": 2578753.0}, {"date": "2026-02-20", "close": 0.435, "volume": 1546282.0}, {"date": "2026-02-23", "close": 0.42, "volume": 749841.0}, {"date": "2026-02-24", "close": 0.405, "volume": 1528116.0}, {"date": "2026-02-25", "close": 0.45, "volume": 2550290.0}, {"date": "2026-02-26", "close": 0.335, "volume": 12245126.0}, {"date": "2026-02-27", "close": 0.325, "volume": 5343415.0}, {"date": "2026-03-02", "close": 0.32, "volume": 1164985.0}, {"date": "2026-03-03", "close": 0.305, "volume": 2515089.0}, {"date": "2026-03-04", "close": 0.285, "volume": 2433970.0}, {"date": "2026-03-05", "close": 0.33, "volume": 4223544.0}, {"date": "2026-03-06", "close": 0.3, "volume": 6420914.0}, {"date": "2026-03-09", "close": 0.275, "volume": 5964559.0}, {"date": "2026-03-10", "close": 0.295, "volume": 5522558.0}, {"date": "2026-03-11", "close": 0.295, "volume": 1419337.0}, {"date": "2026-03-12", "close": 0.285, "volume": 1398583.0}, {"date": "2026-03-13", "close": 0.28, "volume": 1951516.0}, {"date": "2026-03-16", "close": 0.27, "volume": 1668886.0}, {"date": "2026-03-17", "close": 0.275, "volume": 466307.0}, {"date": "2026-03-18", "close": 0.28, "volume": 842632.0}, {"date": "2026-03-19", "close": 0.255, "volume": 2727221.0}, {"date": "2026-03-20", "close": 0.255, "volume": 772395.0}, {"date": "2026-03-23", "close": 0.25, "volume": 2634262.0}, {"date": "2026-03-24", "close": 0.245, "volume": 839672.0}, {"date": "2026-03-25", "close": 0.25, "volume": 2132592.0}, {"date": "2026-03-26", "close": 0.245, "volume": 548252.0}, {"date": "2026-03-27", "close": 0.23, "volume": 1821075.0}, {"date": "2026-03-30", "close": 0.22, "volume": 2139999.0}, {"date": "2026-03-31", "close": 0.225, "volume": 1592605.0}, {"date": "2026-04-01", "close": 0.25, "volume": 1681676.0}, {"date": "2026-04-02", "close": 0.23, "volume": 876165.0}, {"date": "2026-04-07", "close": 0.225, "volume": 1436120.0}, {"date": "2026-04-08", "close": 0.26, "volume": 2355504.0}, {"date": "2026-04-09", "close": 0.245, "volume": 1750091.0}, {"date": "2026-04-10", "close": 0.25, "volume": 922820.0}, {"date": "2026-04-13", "close": 0.235, "volume": 883491.0}, {"date": "2026-04-14", "close": 0.245, "volume": 1521258.0}, {"date": "2026-04-15", "close": 0.24, "volume": 955794.0}, {"date": "2026-04-16", "close": 0.265, "volume": 2288768.0}, {"date": "2026-04-17", "close": 0.27, "volume": 3794852.0}, {"date": "2026-04-20", "close": 0.26, "volume": 1271112.0}, {"date": "2026-04-21", "close": 0.265, "volume": 1176642.0}, {"date": "2026-04-22", "close": 0.25, "volume": 1756940.0}, {"date": "2026-04-23", "close": 0.245, "volume": 912548.0}, {"date": "2026-04-24", "close": 0.245, "volume": 441993.0}, {"date": "2026-04-27", "close": 0.255, "volume": 944814.0}, {"date": "2026-04-28", "close": 0.24, "volume": 1090926.0}, {"date": "2026-04-29", "close": 0.235, "volume": 756750.0}, {"date": "2026-04-30", "close": 0.23, "volume": 2644198.0}, {"date": "2026-05-01", "close": 0.23, "volume": 386210.0}, {"date": "2026-05-04", "close": 0.225, "volume": 586422.0}, {"date": "2026-05-05", "close": 0.22, "volume": 300413.0}, {"date": "2026-05-06", "close": 0.225, "volume": 1021699.0}, {"date": "2026-05-07", "close": 0.225, "volume": 1116845.0}, {"date": "2026-05-08", "close": 0.22, "volume": 801454.0}, {"date": "2026-05-11", "close": 0.22, "volume": 688948.0}, {"date": "2026-05-12", "close": 0.215, "volume": 892451.0}, {"date": "2026-05-13", "close": 0.21, "volume": 2532499.0}, {"date": "2026-05-14", "close": 0.205, "volume": 572950.0}, {"date": "2026-05-15", "close": 0.195, "volume": 1326902.0}, {"date": "2026-05-18", "close": 0.185, "volume": 2381959.0}, {"date": "2026-05-19", "close": 0.185, "volume": 1277919.0}, {"date": "2026-05-20", "close": 0.17, "volume": 1348006.0}, {"date": "2026-05-21", "close": 0.175, "volume": 1899477.0}, {"date": "2026-05-22", "close": 0.175, "volume": 1683930.0}, {"date": "2026-05-25", "close": 0.18, "volume": 1693369.0}, {"date": "2026-05-26", "close": 0.18, "volume": 1423751.0}, {"date": "2026-05-27", "close": 0.175, "volume": 1626636.0}, {"date": "2026-05-28", "close": 0.18, "volume": 2492957.0}, {"date": "2026-05-29", "close": 0.235, "volume": 7728757.0}, {"date": "2026-06-01", "close": 0.295, "volume": 14932922.0}, {"date": "2026-06-02", "close": 0.275, "volume": 5824425.0}, {"date": "2026-06-03", "close": 0.26, "volume": 2610686.0}, {"date": "2026-06-04", "close": 0.25, "volume": 1842483.0}, {"date": "2026-06-05", "close": 0.245, "volume": 2449014.0}, {"date": "2026-06-09", "close": 0.24, "volume": 1408862.0}, {"date": "2026-06-10", "close": 0.22, "volume": 2535413.0}, {"date": "2026-06-11", "close": 0.22, "volume": 1379396.0}, {"date": "2026-06-12", "close": 0.22, "volume": 4167566.0}, {"date": "2026-06-15", "close": 0.235, "volume": 3190015.0}, {"date": "2026-06-16", "close": 0.205, "volume": 4143094.0}, {"date": "2026-06-17", "close": 0.195, "volume": 4846983.0}, {"date": "2026-06-18", "close": 0.205, "volume": 1557737.0}, {"date": "2026-06-19", "close": 0.215, "volume": 5314053.0}, {"date": "2026-06-22", "close": 0.21, "volume": 2664903.0}, {"date": "2026-06-23", "close": 0.205, "volume": 775926.0}, {"date": "2026-06-24", "close": 0.21, "volume": 2101850.0}, {"date": "2026-06-25", "close": 0.185, "volume": 9291679.0}, {"date": "2026-06-26", "close": 0.185, "volume": 20493484.0}, {"date": "2026-06-29", "close": 0.195, "volume": 3419636.0}, {"date": "2026-06-30", "close": 0.195, "volume": 6054171.0}, {"date": "2026-07-01", "close": 0.2, "volume": 800144.0}, {"date": "2026-07-02", "close": 0.215, "volume": 4200766.0}, {"date": "2026-07-03", "close": 0.21, "volume": 1103716.0}, {"date": "2026-07-06", "close": 0.22, "volume": 3225408.0}, {"date": "2026-07-07", "close": 0.21, "volume": 1429215.0}, {"date": "2026-07-08", "close": 0.21, "volume": 978597.0}, {"date": "2026-07-09", "close": 0.205, "volume": 414472.0}, {"date": "2026-07-10", "close": 0.215, "volume": 535745.0}, {"date": "2026-07-13", "close": 0.205, "volume": 337357.0}, {"date": "2026-07-14", "close": 0.185, "volume": 10388551.0}, {"date": "2026-07-15", "close": 0.185, "volume": 2784416.0}, {"date": "2026-07-16", "close": 0.185, "volume": 672992.0}, {"date": "2026-07-17", "close": 0.18, "volume": 2291258.0}, {"date": "2026-07-20", "close": 0.185, "volume": 4001250.0}, {"date": "2026-07-21", "close": 0.19, "volume": 1282959.0}, {"date": "2026-07-22", "close": 0.185, "volume": 2195293.0}, {"date": "2026-07-23", "close": 0.205, "volume": 2747780.0}, {"date": "2026-07-24", "close": 0.195, "volume": 1997848.0}, {"date": "2026-07-27", "close": 0.2, "volume": 2543359.0}, {"date": "2026-07-28", "close": 0.19, "volume": 2976489.0}, {"date": "2026-07-29", "close": 0.19, "volume": 2113306.0}, {"date": "2026-07-30", "close": 0.19, "volume": 2253696.0}, {"date": "2026-07-31", "close": 0.215, "volume": 4697369.0}, {"date": "2026-08-03", "close": 0.225, "volume": 1816049.0}, {"date": "2026-08-04", "close": 0.225, "volume": 917800.0}, {"date": "2026-08-05", "close": 0.225, "volume": 770527.0}, {"date": "2026-08-06", "close": 0.255, "volume": 5148179.0}, {"date": "2026-08-07", "close": 0.25, "volume": 1811804.0}, {"date": "2026-08-10", "close": 0.255, "volume": 1097446.0}, {"date": "2026-08-11", "close": 0.26, "volume": 936492.0}, {"date": "2026-08-12", "close": 0.27, "volume": 1698020.0}, {"date": "2026-08-13", "close": 0.27, "volume": 945048.0}, {"date": "2026-08-14", "close": 0.265, "volume": 1753630.0}, {"date": "2026-08-17", "close": 0.26, "volume": 1122052.0}, {"date": "2026-08-18", "close": 0.235, "volume": 2998039.0}, {"date": "2026-08-19", "close": 0.225, "volume": 998518.0}, {"date": "2026-08-20", "close": 0.22, "volume": 1893398.0}, {"date": "2026-08-21", "close": 0.21, "volume": 4429774.0}, {"date": "2026-08-24", "close": 0.215, "volume": 1640939.0}, {"date": "2026-08-25", "close": 0.24, "volume": 4588932.0}, {"date": "2026-08-26", "close": 0.28, "volume": 17944019.0}, {"date": "2026-08-27", "close": 0.235, "volume": 6806301.0}, {"date": "2026-08-28", "close": 0.24, "volume": 3093962.0}, {"date": "2026-08-31", "close": 0.22, "volume": 4984456.0}, {"date": "2026-09-01", "close": 0.23, "volume": 1050829.0}, {"date": "2026-09-02", "close": 0.215, "volume": 1753285.0}, {"date": "2026-09-03", "close": 0.215, "volume": 955671.0}, {"date": "2026-09-04", "close": 0.22, "volume": 587683.0}, {"date": "2026-09-07", "close": 0.215, "volume": 499006.0}], "refreshing": true}