{"ticker": "CU6", "overview": {"name": "Clarity Pharmaceuticals Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "CU6", "has_prices": true, "as_of": "2026-08-07", "last": 2.69, "prev_close": 2.68, "change": 0.009999999999999787, "change_pct": 0.0037313432835820097, "session_volume": 2280036.0, "vwap_5": 2.627971220444789, "vwap_20": 2.420214160780735, "vwap_60": 2.3201553862314346, "vwap_250": 3.286511138521658, "high_52w": 4.84, "low_52w": 1.815, "avg_volume_20": 2629426.35, "sessions": 400, "market_cap": {"value": 783470583.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154809", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154809", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "ASXSH-03150750", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150750", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "ASXSH-03144481", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.25% of CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144481", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46964}, {"id": "ASX-03143619", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CU6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143619", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASX-03129332", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CU6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129332", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX-03124595", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CU6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124595", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "ASX-03123153", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CU6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123153", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "ASX-03122332", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122332", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "ASX-03120898", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120898", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASXSH-03116879", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116879", "trade_date": "", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASX-03120100", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120100", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "ASXSH-03116081", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "New whale in CU6 \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116081", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "ASXSH-03108861", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108861", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176564}, {"id": "ASXSH-03108340", "src": "ASX", "ticker": "CU6", "cik": "", "company": "Clarity Pharmaceuticals Ltd", "company_raw": "Clarity Pharmaceuticals Ltd", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) is no longer a substantial holder of CU6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108340", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "equity trust), the names could be included in an annexure to the form. If the re", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.25, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144481-2A1701842", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "See the definition of \"relevant interest\" in sections 608 and 671B(7) of the Cor", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116081-2A1686779", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rossiter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allison Rossiter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111769-2A1684827", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108861-2A1683333", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.751, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108340-2A1682965", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Biggin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Biggin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Biggin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Thomas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Biggin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Biggin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Biggin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Bryan Tear", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/cu6", "needs_ocr": 0}], "directors": [{"name": "M Parker", "first_seen": "2025-07-03", "last_seen": "2025-11-28", "status": "current", "notices": 2}, {"name": "C Biggin", "first_seen": "2025-07-03", "last_seen": "2025-11-28", "status": "current", "notices": 2}, {"name": "A Taylor", "first_seen": "2025-07-03", "last_seen": "2025-11-28", "status": "current", "notices": 2}, {"name": "Parker", "first_seen": "2024-09-20", "last_seen": "2026-04-22", "status": "current", "notices": 2}, {"name": "Rossiter", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "Allison Rossiter", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "all directors", "first_seen": "2021-08-26", "last_seen": "2021-08-26", "status": "past", "notices": 1}, {"name": "Thomas Ramdahl", "first_seen": "2022-05-31", "last_seen": "2022-05-31", "status": "past", "notices": 1}, {"name": "O'Bryan Tear", "first_seen": "2023-05-16", "last_seen": "2023-05-16", "status": "past", "notices": 1}, {"name": "Thomas", "first_seen": "2024-04-30", "last_seen": "2024-04-30", "status": "past", "notices": 1}, {"name": "Taylor", "first_seen": "2023-12-13", "last_seen": "2024-08-02", "status": "past", "notices": 2}, {"name": "Rob Thomas", "first_seen": "2022-05-31", "last_seen": "2024-08-26", "status": "past", "notices": 3}, {"name": "Robinson", "first_seen": "2024-09-18", "last_seen": "2024-09-18", "status": "past", "notices": 1}, {"name": "Biggin", "first_seen": "2022-01-04", "last_seen": "2026-04-08", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156305-2A1707457"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Ph III CLARIFY trial target number of participants achieved", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153503-2A1706276"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152232-2A1705797"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150750-2A1705155"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "SAR-bisPSMA Presentation - Drug & Device Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147512-2A1703654"}], "performance": {"ticker": "CU6", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-25", "close": 1.49535, "volume": 8430947.0}, {"date": "2021-08-26", "close": 1.39566, "volume": 1490745.0}, {"date": "2021-08-27", "close": 1.4704275, "volume": 899898.0}, {"date": "2021-08-30", "close": 1.455474, "volume": 1039569.0}, {"date": "2021-08-31", "close": 1.425567, "volume": 494328.0}, {"date": "2021-09-01", "close": 1.39566, "volume": 602556.0}, {"date": "2021-09-02", "close": 1.365753, "volume": 679570.0}, {"date": "2021-09-03", "close": 1.415598, "volume": 652765.0}, {"date": "2021-09-06", "close": 1.4405205, "volume": 601360.0}, {"date": "2021-09-07", "close": 1.39566, "volume": 443181.0}, {"date": "2021-09-08", "close": 1.39566, "volume": 285887.0}, {"date": "2021-09-09", "close": 1.345815, "volume": 283775.0}, {"date": "2021-09-10", "close": 1.345815, "volume": 235808.0}, {"date": "2021-09-13", "close": 1.345815, "volume": 233688.0}, {"date": "2021-09-14", "close": 1.335846, "volume": 68665.0}, {"date": "2021-09-15", "close": 1.365753, "volume": 119520.0}, {"date": "2021-09-16", "close": 1.355784, "volume": 146769.0}, {"date": "2021-09-17", "close": 1.355784, "volume": 126194.0}, {"date": "2021-09-20", "close": 1.335846, "volume": 168281.0}, {"date": "2021-09-21", "close": 1.3009545, "volume": 138341.0}, {"date": "2021-09-22", "close": 1.266063, "volume": 199450.0}, {"date": "2021-09-23", "close": 1.246125, "volume": 205169.0}, {"date": "2021-09-24", "close": 1.256094, "volume": 107115.0}, {"date": "2021-09-27", "close": 1.216218, "volume": 140107.0}, {"date": "2021-09-28", "close": 1.216218, "volume": 62643.0}, {"date": "2021-09-29", "close": 1.236156, "volume": 376253.0}, {"date": "2021-09-30", "close": 1.335846, "volume": 257156.0}, {"date": "2021-10-01", "close": 1.246125, "volume": 943470.0}, {"date": "2021-10-04", "close": 1.256094, "volume": 140918.0}, {"date": "2021-10-05", "close": 1.166373, "volume": 81017.0}, {"date": "2021-10-06", "close": 1.1314815, "volume": 174594.0}, {"date": "2021-10-07", "close": 1.1514195, "volume": 2886080.0}, {"date": "2021-10-08", "close": 1.1314815, "volume": 201587.0}, {"date": "2021-10-11", "close": 1.076652, "volume": 353851.0}, {"date": "2021-10-12", "close": 1.066683, "volume": 244009.0}, {"date": "2021-10-13", "close": 1.0716675, "volume": 42040.0}, {"date": "2021-10-14", "close": 1.116528, "volume": 445374.0}, {"date": "2021-10-15", "close": 1.09659, "volume": 508415.0}, {"date": "2021-10-18", "close": 1.09659, "volume": 373805.0}, {"date": "2021-10-19", "close": 1.126497, "volume": 111959.0}, {"date": "2021-10-20", "close": 1.09659, "volume": 169487.0}, {"date": "2021-10-21", "close": 1.09659, "volume": 133823.0}, {"date": "2021-10-22", "close": 1.126497, "volume": 49777.0}, {"date": "2021-10-25", "close": 1.1414505, "volume": 278453.0}, {"date": "2021-10-26", "close": 1.126497, "volume": 70895.0}, {"date": "2021-10-27", "close": 1.086621, "volume": 226005.0}, {"date": "2021-10-28", "close": 1.1115435, "volume": 100530.0}, {"date": "2021-10-29", "close": 1.1215125, "volume": 81445.0}, {"date": "2021-11-01", "close": 1.09659, "volume": 42125.0}, {"date": "2021-11-02", "close": 1.056714, "volume": 200956.0}, {"date": "2021-11-03", "close": 1.066683, "volume": 169509.0}, {"date": "2021-11-04", "close": 1.056714, "volume": 12608.0}, {"date": "2021-11-05", "close": 1.066683, "volume": 143823.0}, {"date": "2021-11-08", "close": 1.0517295, "volume": 27636.0}, {"date": "2021-11-09", "close": 1.026807, "volume": 286743.0}, {"date": "2021-11-10", "close": 1.026807, "volume": 120834.0}, {"date": "2021-11-11", "close": 1.026807, "volume": 43601.0}, {"date": "2021-11-12", "close": 1.056714, "volume": 6094.0}, {"date": "2021-11-15", "close": 1.016838, "volume": 631855.0}, {"date": "2021-11-16", "close": 1.036776, "volume": 228167.0}, {"date": "2021-11-17", "close": 0.986931, "volume": 385945.0}, {"date": "2021-11-18", "close": 0.976962, "volume": 103322.0}, {"date": "2021-11-19", "close": 0.947055, "volume": 845841.0}, {"date": "2021-11-22", "close": 0.947055, "volume": 105371.0}, {"date": "2021-11-23", "close": 0.9221325, "volume": 87862.0}, {"date": "2021-11-24", "close": 0.89721, "volume": 149415.0}, {"date": "2021-11-25", "close": 0.937086, "volume": 351824.0}, {"date": "2021-11-26", "close": 0.867303, "volume": 800639.0}, {"date": "2021-11-29", "close": 0.89721, "volume": 301447.0}, {"date": "2021-11-30", "close": 0.8922255, "volume": 190675.0}, {"date": "2021-12-01", "close": 0.89721, "volume": 16484.0}, {"date": "2021-12-02", "close": 0.89721, "volume": 323001.0}, {"date": "2021-12-03", "close": 0.877272, "volume": 130213.0}, {"date": "2021-12-06", "close": 0.847365, "volume": 90248.0}, {"date": "2021-12-07", "close": 0.8324115, "volume": 204150.0}, {"date": "2021-12-08", "close": 0.8224425, "volume": 284439.0}, {"date": "2021-12-09", "close": 0.737706, "volume": 377558.0}, {"date": "2021-12-10", "close": 0.747675, "volume": 251520.0}, {"date": "2021-12-13", "close": 0.737706, "volume": 517428.0}, {"date": "2021-12-14", "close": 0.737706, "volume": 458736.0}, {"date": "2021-12-15", "close": 0.7227525, "volume": 161176.0}, {"date": "2021-12-16", "close": 0.7127835, "volume": 296381.0}, {"date": "2021-12-17", "close": 0.707799, "volume": 305701.0}, {"date": "2021-12-20", "close": 0.717768, "volume": 125290.0}, {"date": "2021-12-21", "close": 0.7028145, "volume": 398104.0}, {"date": "2021-12-22", "close": 0.7127835, "volume": 9285.0}, {"date": "2021-12-23", "close": 0.7526595, "volume": 408045.0}, {"date": "2021-12-24", "close": 0.747675, "volume": 143031.0}, {"date": "2021-12-29", "close": 0.777582, "volume": 159526.0}, {"date": "2021-12-30", "close": 0.757644, "volume": 105396.0}, {"date": "2021-12-31", "close": 0.737706, "volume": 164855.0}, {"date": "2022-01-04", "close": 0.737706, "volume": 182782.0}, {"date": "2022-01-05", "close": 0.7825665, "volume": 400791.0}, {"date": "2022-01-06", "close": 0.747675, "volume": 329324.0}, {"date": "2022-01-07", "close": 0.7925355, "volume": 380647.0}, {"date": "2022-01-10", "close": 0.8124735, "volume": 407070.0}, {"date": "2022-01-11", "close": 0.8324115, "volume": 48875.0}, {"date": "2022-01-12", "close": 0.8922255, "volume": 165073.0}, {"date": "2022-01-13", "close": 0.8922255, "volume": 279804.0}, {"date": "2022-01-14", "close": 0.877272, "volume": 191764.0}, {"date": "2022-01-17", "close": 0.8722875, "volume": 139090.0}, {"date": "2022-01-18", "close": 0.847365, "volume": 93653.0}, {"date": "2022-01-19", "close": 0.817458, "volume": 211185.0}, {"date": "2022-01-20", "close": 0.837396, "volume": 15505.0}, {"date": "2022-01-21", "close": 0.79752, "volume": 177301.0}, {"date": "2022-01-24", "close": 0.737706, "volume": 102239.0}, {"date": "2022-01-25", "close": 0.6928455, "volume": 122537.0}, {"date": "2022-01-27", "close": 0.69783, "volume": 101320.0}, {"date": "2022-01-28", "close": 0.7327215, "volume": 86050.0}, {"date": "2022-01-31", "close": 0.747675, "volume": 141165.0}, {"date": "2022-02-01", "close": 0.727737, "volume": 126285.0}, {"date": "2022-02-02", "close": 0.727737, "volume": 118102.0}, {"date": "2022-02-03", "close": 0.7028145, "volume": 138149.0}, {"date": "2022-02-04", "close": 0.717768, "volume": 145964.0}, {"date": "2022-02-07", "close": 0.727737, "volume": 538282.0}, {"date": "2022-02-08", "close": 0.69783, "volume": 110476.0}, {"date": "2022-02-09", "close": 0.707799, "volume": 165678.0}, {"date": "2022-02-10", "close": 0.717768, "volume": 1137.0}, {"date": "2022-02-11", "close": 0.727737, "volume": 268030.0}, {"date": "2022-02-14", "close": 0.7327215, "volume": 127332.0}, {"date": "2022-02-15", "close": 0.707799, "volume": 230156.0}, {"date": "2022-02-16", "close": 0.717768, "volume": 267140.0}, {"date": "2022-02-17", "close": 0.7227525, "volume": 140502.0}, {"date": "2022-02-18", "close": 0.7127835, "volume": 126321.0}, {"date": "2022-02-21", "close": 0.7227525, "volume": 37975.0}, {"date": "2022-02-22", "close": 0.69783, "volume": 201078.0}, {"date": "2022-02-23", "close": 0.687861, "volume": 36629.0}, {"date": "2022-02-24", "close": 0.618078, "volume": 168972.0}, {"date": "2022-02-25", "close": 0.647985, "volume": 353851.0}, {"date": "2022-02-28", "close": 0.628047, "volume": 160528.0}, {"date": "2022-03-01", "close": 0.6529695, "volume": 46788.0}, {"date": "2022-03-02", "close": 0.638016, "volume": 260148.0}, {"date": "2022-03-03", "close": 0.638016, "volume": 84003.0}, {"date": "2022-03-04", "close": 0.608109, "volume": 183258.0}, {"date": "2022-03-07", "close": 0.538326, "volume": 755029.0}, {"date": "2022-03-08", "close": 0.5233725, "volume": 794636.0}, {"date": "2022-03-09", "close": 0.5034345, "volume": 190222.0}, {"date": "2022-03-10", "close": 0.518388, "volume": 930045.0}, {"date": "2022-03-11", "close": 0.528357, "volume": 258376.0}, {"date": "2022-03-14", "close": 0.518388, "volume": 293089.0}, {"date": "2022-03-15", "close": 0.518388, "volume": 184372.0}, {"date": "2022-03-16", "close": 0.518388, "volume": 483893.0}, {"date": "2022-03-17", "close": 0.548295, "volume": 822646.0}, {"date": "2022-03-18", "close": 0.548295, "volume": 328035.0}, {"date": "2022-03-21", "close": 0.548295, "volume": 466307.0}, {"date": "2022-03-22", "close": 0.568233, "volume": 1155479.0}, {"date": "2022-03-23", "close": 0.5732175, "volume": 1150849.0}, {"date": "2022-03-24", "close": 0.5732175, "volume": 206192.0}, {"date": "2022-03-25", "close": 0.588171, "volume": 704588.0}, {"date": "2022-03-28", "close": 0.578202, "volume": 277699.0}, {"date": "2022-03-29", "close": 0.5732175, "volume": 298118.0}, {"date": "2022-03-30", "close": 0.5732175, "volume": 115977.0}, {"date": "2022-03-31", "close": 0.5831865, "volume": 94365.0}, {"date": "2022-04-01", "close": 0.59814, "volume": 97564.0}, {"date": "2022-04-04", "close": 0.628047, "volume": 309924.0}, {"date": "2022-04-05", "close": 0.647985, "volume": 110324.0}, {"date": "2022-04-06", "close": 0.647985, "volume": 481242.0}, {"date": "2022-04-07", "close": 0.608109, "volume": 64127.0}, {"date": "2022-04-08", "close": 0.5831865, "volume": 259446.0}, {"date": "2022-04-11", "close": 0.578202, "volume": 302362.0}, {"date": "2022-04-12", "close": 0.548295, "volume": 869801.0}, {"date": "2022-04-13", "close": 0.5732175, "volume": 164464.0}, {"date": "2022-04-14", "close": 0.57072525, "volume": 193598.0}, {"date": "2022-04-19", "close": 0.538326, "volume": 173644.0}, {"date": "2022-04-20", "close": 0.568233, "volume": 71143.0}, {"date": "2022-04-21", "close": 0.5931555, "volume": 110693.0}, {"date": "2022-04-22", "close": 0.538326, "volume": 512394.0}, {"date": "2022-04-26", "close": 0.508419, "volume": 488425.0}, {"date": "2022-04-27", "close": 0.49845, "volume": 272935.0}, {"date": "2022-04-28", "close": 0.508419, "volume": 293785.0}, {"date": "2022-04-29", "close": 0.518388, "volume": 169554.0}, {"date": "2022-05-02", "close": 0.4934655, "volume": 222909.0}, {"date": "2022-05-03", "close": 0.49845, "volume": 126026.0}, {"date": "2022-05-04", "close": 0.478512, "volume": 267499.0}, {"date": "2022-05-05", "close": 0.4735275, "volume": 68520.0}, {"date": "2022-05-06", "close": 0.448605, "volume": 195121.0}, {"date": "2022-05-09", "close": 0.448605, "volume": 136327.0}, {"date": "2022-05-10", "close": 0.438636, "volume": 402784.0}, {"date": "2022-05-11", "close": 0.458574, "volume": 95308.0}, {"date": "2022-05-12", "close": 0.4236825, "volume": 318032.0}, {"date": "2022-05-13", "close": 0.448605, "volume": 115752.0}, {"date": "2022-05-16", "close": 0.448605, "volume": 26154.0}, {"date": "2022-05-17", "close": 0.458574, "volume": 173318.0}, {"date": "2022-05-18", "close": 0.4137135, "volume": 185311.0}, {"date": "2022-05-19", "close": 0.4037445, "volume": 421016.0}, {"date": "2022-05-20", "close": 0.4037445, "volume": 353016.0}, {"date": "2022-05-23", "close": 0.418698, "volume": 61288.0}, {"date": "2022-05-24", "close": 0.4137135, "volume": 36615.0}, {"date": "2022-05-25", "close": 0.458574, "volume": 108186.0}, {"date": "2022-05-26", "close": 0.448605, "volume": 115217.0}, {"date": "2022-05-27", "close": 0.4336515, "volume": 244753.0}, {"date": "2022-05-30", "close": 0.458574, "volume": 98262.0}, {"date": "2022-05-31", "close": 0.488481, "volume": 346004.0}, {"date": "2022-06-01", "close": 0.488481, "volume": 242919.0}, {"date": "2022-06-02", "close": 0.488481, "volume": 157773.0}, {"date": "2022-06-03", "close": 0.4735275, "volume": 92568.0}, {"date": "2022-06-06", "close": 0.4635585, "volume": 258522.0}, {"date": "2022-06-07", "close": 0.458574, "volume": 167625.0}, {"date": "2022-06-08", "close": 0.458574, "volume": 267314.0}, {"date": "2022-06-09", "close": 0.458574, "volume": 346570.0}, {"date": "2022-06-10", "close": 0.4635585, "volume": 371002.0}, {"date": "2022-06-14", "close": 0.418698, "volume": 586689.0}, {"date": "2022-06-15", "close": 0.418698, "volume": 3369.0}, {"date": "2022-06-16", "close": 0.4236825, "volume": 53362.0}, {"date": "2022-06-17", "close": 0.4336515, "volume": 5316.0}, {"date": "2022-06-20", "close": 0.438636, "volume": 46.0}, {"date": "2022-06-21", "close": 0.39876, "volume": 85407.0}, {"date": "2022-06-22", "close": 0.3937755, "volume": 750262.0}, {"date": "2022-06-23", "close": 0.378822, "volume": 233215.0}, {"date": "2022-06-24", "close": 0.448605, "volume": 481388.0}, {"date": "2022-06-27", "close": 0.448605, "volume": 72149.0}, {"date": "2022-06-28", "close": 0.488481, "volume": 179717.0}, {"date": "2022-06-29", "close": 0.5233725, "volume": 182240.0}, {"date": "2022-06-30", "close": 0.508419, "volume": 287194.0}, {"date": "2022-07-01", "close": 0.538326, "volume": 14325.0}, {"date": "2022-07-04", "close": 0.538326, "volume": 121489.0}, {"date": "2022-07-05", "close": 0.5034345, "volume": 11740.0}, {"date": "2022-07-06", "close": 0.49845, "volume": 25226.0}, {"date": "2022-07-07", "close": 0.508419, "volume": 2292.0}, {"date": "2022-07-08", "close": 0.548295, "volume": 67993.0}, {"date": "2022-07-11", "close": 0.558264, "volume": 60104.0}, {"date": "2022-07-12", "close": 0.528357, "volume": 201809.0}, {"date": "2022-07-13", "close": 0.5831865, "volume": 317995.0}, {"date": "2022-07-14", "close": 0.578202, "volume": 462965.0}, {"date": "2022-07-15", "close": 0.59814, "volume": 114639.0}, {"date": "2022-07-18", "close": 0.608109, "volume": 88283.0}, {"date": "2022-07-19", "close": 0.608109, "volume": 9093.0}, {"date": "2022-07-20", "close": 0.5831865, "volume": 119568.0}, {"date": "2022-07-21", "close": 0.5831865, "volume": 216202.0}, {"date": "2022-07-22", "close": 0.5931555, "volume": 8810.0}, {"date": "2022-07-25", "close": 0.59814, "volume": 302313.0}, {"date": "2022-07-26", "close": 0.6031245, "volume": 12019.0}, {"date": "2022-07-27", "close": 0.5831865, "volume": 394051.0}, {"date": "2022-07-28", "close": 0.608109, "volume": 90493.0}, {"date": "2022-07-29", "close": 0.608109, "volume": 31689.0}, {"date": "2022-08-01", "close": 0.6130935, "volume": 81175.0}, {"date": "2022-08-02", "close": 0.578202, "volume": 74257.0}, {"date": "2022-08-03", "close": 0.5732175, "volume": 145851.0}, {"date": "2022-08-04", "close": 0.588171, "volume": 109369.0}, {"date": "2022-08-05", "close": 0.588171, "volume": 44484.0}, {"date": "2022-08-08", "close": 0.578202, "volume": 12271.0}, {"date": "2022-08-09", "close": 0.59814, "volume": 6314.0}, {"date": "2022-08-10", "close": 0.6130935, "volume": 224162.0}, {"date": "2022-08-11", "close": 0.628047, "volume": 10390.0}, {"date": "2022-08-12", "close": 0.6230625, "volume": 216277.0}, {"date": "2022-08-15", "close": 0.638016, "volume": 62110.0}, {"date": "2022-08-16", "close": 0.647985, "volume": 141169.0}, {"date": "2022-08-17", "close": 0.628047, "volume": 80478.0}, {"date": "2022-08-18", "close": 0.6330315, "volume": 68250.0}, {"date": "2022-08-19", "close": 0.6330315, "volume": 40462.0}, {"date": "2022-08-22", "close": 0.69783, "volume": 466819.0}, {"date": "2022-08-23", "close": 0.7227525, "volume": 249925.0}, {"date": "2022-08-24", "close": 0.7227525, "volume": 102657.0}, {"date": "2022-08-25", "close": 0.737706, "volume": 74150.0}, {"date": "2022-08-26", "close": 0.7825665, "volume": 208459.0}, {"date": "2022-08-29", "close": 0.7127835, "volume": 162194.0}, {"date": "2022-08-30", "close": 0.707799, "volume": 46680.0}, {"date": "2022-08-31", "close": 0.7028145, "volume": 59117.0}, {"date": "2022-09-01", "close": 0.6928455, "volume": 16608.0}, {"date": "2022-09-02", "close": 0.6330315, "volume": 125933.0}, {"date": "2022-09-05", "close": 0.667923, "volume": 69889.0}, {"date": "2022-09-06", "close": 0.667923, "volume": 63621.0}, {"date": "2022-09-07", "close": 0.6629385, "volume": 23717.0}, {"date": "2022-09-08", "close": 0.647985, "volume": 40595.0}, {"date": "2022-09-09", "close": 0.638016, "volume": 124279.0}, {"date": "2022-09-12", "close": 0.6529695, "volume": 96974.0}, {"date": "2022-09-13", "close": 0.638016, "volume": 40657.0}, {"date": "2022-09-14", "close": 0.628047, "volume": 138808.0}, {"date": "2022-09-15", "close": 0.6330315, "volume": 39381.0}, {"date": "2022-09-16", "close": 0.628047, "volume": 87712.0}, {"date": "2022-09-19", "close": 0.647985, "volume": 130612.0}, {"date": "2022-09-20", "close": 0.638016, "volume": 96439.0}, {"date": "2022-09-21", "close": 0.638016, "volume": 84967.0}, {"date": "2022-09-23", "close": 0.647985, "volume": 54658.0}, {"date": "2022-09-26", "close": 0.628047, "volume": 14634.0}, {"date": "2022-09-27", "close": 0.647985, "volume": 202235.0}, {"date": "2022-09-28", "close": 0.628047, "volume": 84708.0}, {"date": "2022-09-29", "close": 0.628047, "volume": 99572.0}, {"date": "2022-09-30", "close": 0.638016, "volume": 10031.0}, {"date": "2022-10-03", "close": 0.638016, "volume": 20975.0}, {"date": "2022-10-04", "close": 0.628047, "volume": 121111.0}, {"date": "2022-10-05", "close": 0.6230625, "volume": 78390.0}, {"date": "2022-10-06", "close": 0.6130935, "volume": 72840.0}, {"date": "2022-10-07", "close": 0.6031245, "volume": 44534.0}, {"date": "2022-10-10", "close": 0.6130935, "volume": 76447.0}, {"date": "2022-10-11", "close": 0.59814, "volume": 203908.0}, {"date": "2022-10-12", "close": 0.608109, "volume": 64661.0}, {"date": "2022-10-13", "close": 0.588171, "volume": 75372.0}, {"date": "2022-10-14", "close": 0.59814, "volume": 47505.0}, {"date": "2022-10-17", "close": 0.588171, "volume": 112094.0}, {"date": "2022-10-18", "close": 0.6130935, "volume": 20628.0}, {"date": "2022-10-19", "close": 0.6031245, "volume": 33587.0}, {"date": "2022-10-20", "close": 0.6031245, "volume": 29287.0}, {"date": "2022-10-21", "close": 0.588171, "volume": 183985.0}, {"date": "2022-10-24", "close": 0.5931555, "volume": 197874.0}, {"date": "2022-10-25", "close": 0.59814, "volume": 33846.0}, {"date": "2022-10-26", "close": 0.608109, "volume": 91305.0}, {"date": "2022-10-27", "close": 0.647985, "volume": 52132.0}, {"date": "2022-10-28", "close": 0.667923, "volume": 72800.0}, {"date": "2022-10-31", "close": 0.687861, "volume": 42995.0}, {"date": "2022-11-01", "close": 0.6928455, "volume": 25477.0}, {"date": "2022-11-02", "close": 0.687861, "volume": 106962.0}, {"date": "2022-11-03", "close": 0.6928455, "volume": 146665.0}, {"date": "2022-11-04", "close": 0.8025045, "volume": 192737.0}, {"date": "2022-11-07", "close": 0.847365, "volume": 84290.0}, {"date": "2022-11-08", "close": 0.9620085, "volume": 349218.0}, {"date": "2022-11-09", "close": 0.9969, "volume": 557240.0}, {"date": "2022-11-10", "close": 0.986931, "volume": 209464.0}, {"date": "2022-11-11", "close": 0.957024, "volume": 83563.0}, {"date": "2022-11-14", "close": 0.9520395, "volume": 218018.0}, {"date": "2022-11-15", "close": 0.9420705, "volume": 98727.0}, {"date": "2022-11-16", "close": 0.917148, "volume": 13702.0}, {"date": "2022-11-17", "close": 0.9321015, "volume": 52910.0}, {"date": "2022-11-18", "close": 0.9221325, "volume": 54866.0}, {"date": "2022-11-21", "close": 0.9969, "volume": 291056.0}, {"date": "2022-11-22", "close": 0.9969, "volume": 167150.0}, {"date": "2022-11-23", "close": 0.9819465, "volume": 97407.0}, {"date": "2022-11-24", "close": 0.907179, "volume": 83050.0}, {"date": "2022-11-25", "close": 0.9819465, "volume": 100550.0}, {"date": "2022-11-28", "close": 0.976962, "volume": 22066.0}, {"date": "2022-11-29", "close": 0.986931, "volume": 45319.0}, {"date": "2022-11-30", "close": 0.9969, "volume": 113904.0}, {"date": "2022-12-01", "close": 0.966993, "volume": 22500.0}, {"date": "2022-12-02", "close": 0.976962, "volume": 84197.0}, {"date": "2022-12-05", "close": 0.9520395, "volume": 55809.0}, {"date": "2022-12-06", "close": 0.9520395, "volume": 25816.0}, {"date": "2022-12-07", "close": 0.9620085, "volume": 33609.0}, {"date": "2022-12-08", "close": 0.947055, "volume": 79151.0}, {"date": "2022-12-09", "close": 0.907179, "volume": 178113.0}, {"date": "2022-12-12", "close": 0.957024, "volume": 2316.0}, {"date": "2022-12-13", "close": 0.9321015, "volume": 26711.0}, {"date": "2022-12-14", "close": 0.9719775, "volume": 142769.0}, {"date": "2022-12-15", "close": 0.9719775, "volume": 84266.0}, {"date": "2022-12-16", "close": 0.9520395, "volume": 165579.0}, {"date": "2022-12-19", "close": 0.957024, "volume": 35436.0}, {"date": "2022-12-20", "close": 0.937086, "volume": 21023.0}, {"date": "2022-12-21", "close": 0.947055, "volume": 173133.0}, {"date": "2022-12-22", "close": 0.9969, "volume": 123329.0}, {"date": "2022-12-23", "close": 0.976962, "volume": 112849.0}, {"date": "2022-12-28", "close": 0.976962, "volume": 48396.0}, {"date": "2022-12-29", "close": 0.9420705, "volume": 16080.0}, {"date": "2022-12-30", "close": 0.986931, "volume": 3769.0}, {"date": "2023-01-03", "close": 0.976962, "volume": 1638.0}, {"date": "2023-01-04", "close": 0.9719775, "volume": 930.0}, {"date": "2023-01-05", "close": 0.976962, "volume": 12448.0}, {"date": "2023-01-06", "close": 0.957024, "volume": 84876.0}, {"date": "2023-01-09", "close": 0.947055, "volume": 73601.0}, {"date": "2023-01-10", "close": 0.947055, "volume": 136915.0}, {"date": "2023-01-11", "close": 0.89721, "volume": 43818.0}, {"date": "2023-01-12", "close": 0.937086, "volume": 23695.0}, {"date": "2023-01-13", "close": 0.9121635, "volume": 97283.0}, {"date": "2023-01-16", "close": 0.8822565, "volume": 186821.0}, {"date": "2023-01-17", "close": 0.8822565, "volume": 66560.0}, {"date": "2023-01-18", "close": 0.847365, "volume": 277829.0}, {"date": "2023-01-19", "close": 0.867303, "volume": 231850.0}, {"date": "2023-01-20", "close": 0.8822565, "volume": 15275.0}, {"date": "2023-01-23", "close": 0.887241, "volume": 55955.0}, {"date": "2023-01-24", "close": 0.8523495, "volume": 166065.0}, {"date": "2023-01-25", "close": 0.817458, "volume": 55992.0}, {"date": "2023-01-27", "close": 0.837396, "volume": 43755.0}, {"date": "2023-01-30", "close": 0.827427, "volume": 122512.0}, {"date": "2023-01-31", "close": 0.857334, "volume": 40555.0}, {"date": "2023-02-01", "close": 0.827427, "volume": 13611.0}, {"date": "2023-02-02", "close": 0.8423805, "volume": 14999.0}, {"date": "2023-02-03", "close": 0.8623185, "volume": 13044.0}, {"date": "2023-02-06", "close": 0.8623185, "volume": 6416.0}, {"date": "2023-02-07", "close": 0.847365, "volume": 68657.0}, {"date": "2023-02-08", "close": 0.827427, "volume": 77934.0}, {"date": "2023-02-09", "close": 0.7725975, "volume": 15823187.0}, {"date": "2023-02-10", "close": 0.787551, "volume": 455132.0}, {"date": "2023-02-13", "close": 0.7526595, "volume": 200314.0}, {"date": "2023-02-14", "close": 0.807489, "volume": 127514.0}, {"date": "2023-02-15", "close": 0.827427, "volume": 180473.0}, {"date": "2023-02-16", "close": 0.817458, "volume": 39607.0}, {"date": "2023-02-17", "close": 0.817458, "volume": 27961.0}, {"date": "2023-02-20", "close": 0.827427, "volume": 1044159.0}, {"date": "2023-02-21", "close": 0.817458, "volume": 52461.0}, {"date": "2023-02-22", "close": 0.8423805, "volume": 585048.0}, {"date": "2023-02-23", "close": 0.877272, "volume": 81159.0}, {"date": "2023-02-24", "close": 0.867303, "volume": 176400.0}, {"date": "2023-02-27", "close": 0.8423805, "volume": 76499.0}, {"date": "2023-02-28", "close": 0.877272, "volume": 201891.0}, {"date": "2023-03-01", "close": 0.9121635, "volume": 102897.0}, {"date": "2023-03-02", "close": 0.887241, "volume": 1504142.0}, {"date": "2023-03-03", "close": 0.887241, "volume": 40005.0}, {"date": "2023-03-06", "close": 0.907179, "volume": 130393.0}, {"date": "2023-03-07", "close": 0.89721, "volume": 27679.0}, {"date": "2023-03-08", "close": 0.8523495, "volume": 136645.0}, {"date": "2023-03-09", "close": 0.8822565, "volume": 14845.0}, {"date": "2023-03-10", "close": 0.8722875, "volume": 69710.0}, {"date": "2023-03-13", "close": 0.877272, "volume": 37301.0}, {"date": "2023-03-14", "close": 0.827427, "volume": 102918.0}, {"date": "2023-03-15", "close": 0.827427, "volume": 59886.0}, {"date": "2023-03-16", "close": 0.8025045, "volume": 292445.0}, {"date": "2023-03-17", "close": 0.807489, "volume": 21639.0}, {"date": "2023-03-20", "close": 0.7327215, "volume": 103648.0}, {"date": "2023-03-21", "close": 0.79752, "volume": 171937.0}, {"date": "2023-03-22", "close": 0.767613, "volume": 38813.0}, {"date": "2023-03-23", "close": 0.79752, "volume": 38704.0}, {"date": "2023-03-24", "close": 0.75016725, "volume": 43044.0}, {"date": "2023-03-27", "close": 0.747675, "volume": 56040.0}, {"date": "2023-03-28", "close": 0.747675, "volume": 20948.0}, {"date": "2023-03-29", "close": 0.7127835, "volume": 125056.0}, {"date": "2023-03-30", "close": 0.747675, "volume": 53463.0}, {"date": "2023-03-31", "close": 0.747675, "volume": 74206.0}, {"date": "2023-04-03", "close": 0.717768, "volume": 95921.0}, {"date": "2023-04-04", "close": 0.69783, "volume": 975663.0}, {"date": "2023-04-05", "close": 0.687861, "volume": 333499.0}, {"date": "2023-04-06", "close": 0.7028145, "volume": 216151.0}, {"date": "2023-04-11", "close": 0.717768, "volume": 36751.0}, {"date": "2023-04-12", "close": 0.717768, "volume": 136178.0}, {"date": "2023-04-13", "close": 0.687861, "volume": 267427.0}, {"date": "2023-04-14", "close": 0.6928455, "volume": 161347.0}, {"date": "2023-04-17", "close": 0.7426905, "volume": 307920.0}, {"date": "2023-04-18", "close": 0.717768, "volume": 426185.0}, {"date": "2023-04-19", "close": 0.747675, "volume": 57978.0}, {"date": "2023-04-20", "close": 0.747675, "volume": 24800.0}, {"date": "2023-04-21", "close": 0.777582, "volume": 108693.0}, {"date": "2023-04-24", "close": 0.807489, "volume": 111545.0}, {"date": "2023-04-26", "close": 0.7925355, "volume": 34149.0}, {"date": "2023-04-27", "close": 0.747675, "volume": 141424.0}, {"date": "2023-04-28", "close": 0.7327215, "volume": 40401.0}, {"date": "2023-05-01", "close": 0.747675, "volume": 67905.0}, {"date": "2023-05-02", "close": 0.757644, "volume": 19411.0}, {"date": "2023-05-03", "close": 0.747675, "volume": 158946.0}, {"date": "2023-05-04", "close": 0.7526595, "volume": 41049.0}, {"date": "2023-05-05", "close": 0.747675, "volume": 2875.0}, {"date": "2023-05-08", "close": 0.7526595, "volume": 118855.0}, {"date": "2023-05-09", "close": 0.717768, "volume": 135444.0}, {"date": "2023-05-10", "close": 0.737706, "volume": 1348.0}, {"date": "2023-05-12", "close": 0.707799, "volume": 73653.0}, {"date": "2023-05-15", "close": 0.69783, "volume": 124287.0}, {"date": "2023-05-16", "close": 0.7227525, "volume": 27228.0}, {"date": "2023-05-17", "close": 0.69783, "volume": 113031.0}, {"date": "2023-05-18", "close": 0.707799, "volume": 16326.0}, {"date": "2023-05-19", "close": 0.6928455, "volume": 42118.0}, {"date": "2023-05-22", "close": 0.6828765, "volume": 11873.0}, {"date": "2023-05-23", "close": 0.677892, "volume": 9860.0}, {"date": "2023-05-24", "close": 0.7526595, "volume": 244481.0}, {"date": "2023-05-25", "close": 0.747675, "volume": 83628.0}, {"date": "2023-05-26", "close": 0.7227525, "volume": 58514.0}, {"date": "2023-05-29", "close": 0.7725975, "volume": 251991.0}, {"date": "2023-05-30", "close": 0.7526595, "volume": 126490.0}, {"date": "2023-05-31", "close": 0.757644, "volume": 76000.0}, {"date": "2023-06-01", "close": 0.7526595, "volume": 105866.0}, {"date": "2023-06-02", "close": 0.767613, "volume": 184993.0}, {"date": "2023-06-05", "close": 0.757644, "volume": 37105.0}, {"date": "2023-06-06", "close": 0.747675, "volume": 33201.0}, {"date": "2023-06-07", "close": 0.767613, "volume": 69417.0}, {"date": "2023-06-08", "close": 0.7327215, "volume": 50622.0}, {"date": "2023-06-09", "close": 0.767613, "volume": 109961.0}, {"date": "2023-06-13", "close": 0.777582, "volume": 236793.0}, {"date": "2023-06-14", "close": 0.817458, "volume": 1016330.0}, {"date": "2023-06-15", "close": 0.7825665, "volume": 48029.0}, {"date": "2023-06-16", "close": 0.787551, "volume": 63679.0}, {"date": "2023-06-19", "close": 0.7526595, "volume": 24455.0}, {"date": "2023-06-20", "close": 0.7426905, "volume": 31293.0}, {"date": "2023-06-21", "close": 0.7127835, "volume": 81429.0}, {"date": "2023-06-22", "close": 0.7526595, "volume": 25366.0}, {"date": "2023-06-23", "close": 0.69783, "volume": 93787.0}, {"date": "2023-06-26", "close": 0.6729075, "volume": 134852.0}, {"date": "2023-06-27", "close": 0.717768, "volume": 138185.0}, {"date": "2023-06-28", "close": 0.717768, "volume": 312499.0}, {"date": "2023-06-29", "close": 0.6928455, "volume": 61066.0}, {"date": "2023-06-30", "close": 0.69783, "volume": 56480.0}, {"date": "2023-07-03", "close": 0.737706, "volume": 14869.0}, {"date": "2023-07-04", "close": 0.7626285, "volume": 221279.0}, {"date": "2023-07-05", "close": 0.767613, "volume": 207534.0}, {"date": "2023-07-06", "close": 0.737706, "volume": 358787.0}, {"date": "2023-07-07", "close": 0.707799, "volume": 25510.0}, {"date": "2023-07-10", "close": 0.7626285, "volume": 236035.0}, {"date": "2023-07-11", "close": 0.807489, "volume": 199420.0}, {"date": "2023-07-12", "close": 0.827427, "volume": 120921.0}, {"date": "2023-07-13", "close": 0.8623185, "volume": 183812.0}, {"date": "2023-07-14", "close": 0.917148, "volume": 563267.0}, {"date": "2023-07-17", "close": 0.8822565, "volume": 187883.0}, {"date": "2023-07-18", "close": 0.8623185, "volume": 89155.0}, {"date": "2023-07-19", "close": 0.8922255, "volume": 49797.0}, {"date": "2023-07-20", "close": 0.8922255, "volume": 28361.0}, {"date": "2023-07-21", "close": 0.877272, "volume": 35495.0}, {"date": "2023-07-24", "close": 0.877272, "volume": 46801.0}, {"date": "2023-07-25", "close": 0.8722875, "volume": 35377.0}, {"date": "2023-07-26", "close": 0.887241, "volume": 139239.0}, {"date": "2023-07-27", "close": 0.8623185, "volume": 77952.0}, {"date": "2023-07-28", "close": 0.887241, "volume": 41038.0}, {"date": "2023-07-31", "close": 0.89721, "volume": 46068.0}, {"date": "2023-08-01", "close": 0.887241, "volume": 56479.0}, {"date": "2023-08-02", "close": 0.8822565, "volume": 59175.0}, {"date": "2023-08-03", "close": 0.877272, "volume": 225657.0}, {"date": "2023-08-04", "close": 0.887241, "volume": 165493.0}, {"date": "2023-08-07", "close": 0.89721, "volume": 188703.0}, {"date": "2023-08-08", "close": 0.8822565, "volume": 236082.0}, {"date": "2023-08-09", "close": 0.877272, "volume": 29027.0}, {"date": "2023-08-10", "close": 0.8922255, "volume": 348467.0}, {"date": "2023-08-11", "close": 0.917148, "volume": 319224.0}, {"date": "2023-08-14", "close": 0.9221325, "volume": 510916.0}, {"date": "2023-08-15", "close": 0.9719775, "volume": 228104.0}, {"date": "2023-08-16", "close": 0.976962, "volume": 212734.0}, {"date": "2023-08-17", "close": 0.9819465, "volume": 163496.0}, {"date": "2023-08-18", "close": 1.016838, "volume": 156829.0}, {"date": "2023-08-21", "close": 0.9969, "volume": 219965.0}, {"date": "2023-08-22", "close": 1.0218225, "volume": 427623.0}, {"date": "2023-08-23", "close": 1.0218225, "volume": 199857.0}, {"date": "2023-08-24", "close": 1.036776, "volume": 230262.0}, {"date": "2023-08-25", "close": 1.09659, "volume": 891337.0}, {"date": "2023-08-28", "close": 1.09659, "volume": 349043.0}, {"date": "2023-08-29", "close": 1.09659, "volume": 293086.0}, {"date": "2023-08-30", "close": 1.046745, "volume": 119335.0}, {"date": "2023-08-31", "close": 1.086621, "volume": 33356.0}, {"date": "2023-09-01", "close": 1.036776, "volume": 7341335.0}, {"date": "2023-09-04", "close": 1.0218225, "volume": 214046.0}, {"date": "2023-09-05", "close": 1.0018845, "volume": 190682.0}, {"date": "2023-09-06", "close": 1.046745, "volume": 227513.0}, {"date": "2023-09-07", "close": 1.046745, "volume": 371204.0}, {"date": "2023-09-08", "close": 1.126497, "volume": 797567.0}, {"date": "2023-09-11", "close": 1.1613885, "volume": 784814.0}, {"date": "2023-09-12", "close": 1.2212025, "volume": 605735.0}, {"date": "2023-09-13", "close": 1.206249, "volume": 310231.0}, {"date": "2023-09-14", "close": 1.226187, "volume": 249822.0}, {"date": "2023-09-15", "close": 1.236156, "volume": 553367.0}, {"date": "2023-09-18", "close": 1.226187, "volume": 282030.0}, {"date": "2023-09-19", "close": 1.256094, "volume": 381338.0}, {"date": "2023-09-20", "close": 1.2112335, "volume": 434659.0}, {"date": "2023-09-21", "close": 1.206249, "volume": 177714.0}, {"date": "2023-09-22", "close": 1.1813265, "volume": 255121.0}, {"date": "2023-09-25", "close": 1.1613885, "volume": 115280.0}, {"date": "2023-09-26", "close": 1.206249, "volume": 130301.0}, {"date": "2023-09-27", "close": 1.186311, "volume": 110924.0}, {"date": "2023-09-28", "close": 1.156404, "volume": 252677.0}, {"date": "2023-09-29", "close": 1.166373, "volume": 98156.0}, {"date": "2023-10-02", "close": 1.1115435, "volume": 121974.0}, {"date": "2023-10-03", "close": 1.146435, "volume": 180387.0}, {"date": "2023-10-04", "close": 1.156404, "volume": 398790.0}, {"date": "2023-10-05", "close": 1.156404, "volume": 9503.0}, {"date": "2023-10-06", "close": 1.1613885, "volume": 63719.0}, {"date": "2023-10-09", "close": 1.0916055, "volume": 167415.0}, {"date": "2023-10-10", "close": 1.106559, "volume": 35519.0}, {"date": "2023-10-11", "close": 1.046745, "volume": 465180.0}, {"date": "2023-10-12", "close": 1.066683, "volume": 98197.0}, {"date": "2023-10-13", "close": 1.066683, "volume": 289495.0}, {"date": "2023-10-16", "close": 1.006869, "volume": 312390.0}, {"date": "2023-10-17", "close": 1.056714, "volume": 240424.0}, {"date": "2023-10-18", "close": 1.0517295, "volume": 153232.0}, {"date": "2023-10-19", "close": 1.046745, "volume": 601065.0}, {"date": "2023-10-20", "close": 1.016838, "volume": 225461.0}, {"date": "2023-10-23", "close": 0.9969, "volume": 241735.0}, {"date": "2023-10-24", "close": 0.9919155, "volume": 326053.0}, {"date": "2023-10-25", "close": 1.016838, "volume": 199808.0}, {"date": "2023-10-26", "close": 0.9969, "volume": 114933.0}, {"date": "2023-10-27", "close": 1.046745, "volume": 99530.0}, {"date": "2023-10-30", "close": 1.006869, "volume": 26367.0}, {"date": "2023-10-31", "close": 1.046745, "volume": 138874.0}, {"date": "2023-11-01", "close": 1.0317915, "volume": 120007.0}, {"date": "2023-11-02", "close": 1.0616985, "volume": 195044.0}, {"date": "2023-11-03", "close": 1.126497, "volume": 390050.0}, {"date": "2023-11-06", "close": 1.126497, "volume": 179963.0}, {"date": "2023-11-07", "close": 1.116528, "volume": 43168.0}, {"date": "2023-11-08", "close": 1.116528, "volume": 52604.0}, {"date": "2023-11-09", "close": 1.116528, "volume": 95228.0}, {"date": "2023-11-10", "close": 1.09659, "volume": 55863.0}, {"date": "2023-11-13", "close": 1.1414505, "volume": 433768.0}, {"date": "2023-11-14", "close": 1.166373, "volume": 121358.0}, {"date": "2023-11-15", "close": 1.19628, "volume": 320842.0}, {"date": "2023-11-16", "close": 1.2511095, "volume": 340452.0}, {"date": "2023-11-17", "close": 1.19628, "volume": 248436.0}, {"date": "2023-11-20", "close": 1.325877, "volume": 1052052.0}, {"date": "2023-11-21", "close": 1.3208925, "volume": 314682.0}, {"date": "2023-11-22", "close": 1.305939, "volume": 447905.0}, {"date": "2023-11-23", "close": 1.305939, "volume": 67470.0}, {"date": "2023-11-24", "close": 1.2810165, "volume": 199690.0}, {"date": "2023-11-27", "close": 1.3308615, "volume": 285729.0}, {"date": "2023-11-28", "close": 1.256094, "volume": 398076.0}, {"date": "2023-11-29", "close": 1.29597, "volume": 1042471.0}, {"date": "2023-11-30", "close": 1.4205825, "volume": 2307372.0}, {"date": "2023-12-01", "close": 1.355784, "volume": 1144282.0}, {"date": "2023-12-04", "close": 1.475412, "volume": 1249833.0}, {"date": "2023-12-05", "close": 1.485381, "volume": 200327.0}, {"date": "2023-12-06", "close": 1.425567, "volume": 283829.0}, {"date": "2023-12-07", "close": 1.475412, "volume": 97185.0}, {"date": "2023-12-08", "close": 1.565133, "volume": 495109.0}, {"date": "2023-12-11", "close": 1.734606, "volume": 1193936.0}, {"date": "2023-12-12", "close": 1.684761, "volume": 323011.0}, {"date": "2023-12-13", "close": 1.6997145, "volume": 379490.0}, {"date": "2023-12-14", "close": 1.6897455, "volume": 305331.0}, {"date": "2023-12-15", "close": 1.654854, "volume": 265342.0}, {"date": "2023-12-18", "close": 1.644885, "volume": 233362.0}, {"date": "2023-12-19", "close": 1.7196525, "volume": 373096.0}, {"date": "2023-12-20", "close": 1.684761, "volume": 231615.0}, {"date": "2023-12-21", "close": 1.7694975, "volume": 943485.0}, {"date": "2023-12-22", "close": 1.79442, "volume": 404423.0}, {"date": "2023-12-27", "close": 1.89411, "volume": 831855.0}, {"date": "2023-12-28", "close": 1.8891255, "volume": 816793.0}, {"date": "2023-12-29", "close": 1.89411, "volume": 473788.0}, {"date": "2024-01-02", "close": 2.103459, "volume": 805798.0}, {"date": "2024-01-03", "close": 2.013738, "volume": 877712.0}, {"date": "2024-01-04", "close": 2.023707, "volume": 255139.0}, {"date": "2024-01-05", "close": 2.043645, "volume": 723677.0}, {"date": "2024-01-08", "close": 2.09349, "volume": 631331.0}, {"date": "2024-01-09", "close": 2.243025, "volume": 762572.0}, {"date": "2024-01-10", "close": 2.19318, "volume": 429866.0}, {"date": "2024-01-11", "close": 2.29287, "volume": 465413.0}, {"date": "2024-01-12", "close": 2.272932, "volume": 1006666.0}, {"date": "2024-01-15", "close": 2.19318, "volume": 511867.0}, {"date": "2024-01-16", "close": 2.113428, "volume": 385328.0}, {"date": "2024-01-17", "close": 2.143335, "volume": 172328.0}, {"date": "2024-01-18", "close": 2.252994, "volume": 196345.0}, {"date": "2024-01-19", "close": 2.342715, "volume": 330229.0}, {"date": "2024-01-22", "close": 2.312808, "volume": 204183.0}, {"date": "2024-01-23", "close": 2.342715, "volume": 311860.0}, {"date": "2024-01-24", "close": 2.233056, "volume": 158658.0}, {"date": "2024-01-25", "close": 2.29287, "volume": 193876.0}, {"date": "2024-01-29", "close": 2.342715, "volume": 586450.0}, {"date": "2024-01-30", "close": 2.422467, "volume": 654488.0}, {"date": "2024-01-31", "close": 2.342715, "volume": 404115.0}, {"date": "2024-02-01", "close": 2.272932, "volume": 365408.0}, {"date": "2024-02-02", "close": 2.302839, "volume": 306357.0}, {"date": "2024-02-05", "close": 2.422467, "volume": 595757.0}, {"date": "2024-02-06", "close": 2.39256, "volume": 368309.0}, {"date": "2024-02-07", "close": 2.641785, "volume": 833131.0}, {"date": "2024-02-08", "close": 2.741475, "volume": 1040814.0}, {"date": "2024-02-09", "close": 2.641785, "volume": 550632.0}, {"date": "2024-02-12", "close": 2.661723, "volume": 395265.0}, {"date": "2024-02-13", "close": 2.631816, "volume": 375917.0}, {"date": "2024-02-14", "close": 2.731506, "volume": 411754.0}, {"date": "2024-02-15", "close": 2.771382, "volume": 1068286.0}, {"date": "2024-02-16", "close": 2.522157, "volume": 1238009.0}, {"date": "2024-02-19", "close": 2.562033, "volume": 381429.0}, {"date": "2024-02-20", "close": 2.611878, "volume": 197121.0}, {"date": "2024-02-21", "close": 2.671692, "volume": 307115.0}, {"date": "2024-02-22", "close": 2.661723, "volume": 207455.0}, {"date": "2024-02-23", "close": 2.572002, "volume": 525039.0}, {"date": "2024-02-26", "close": 2.552064, "volume": 184005.0}, {"date": "2024-02-27", "close": 2.751444, "volume": 447628.0}, {"date": "2024-02-28", "close": 2.920917, "volume": 742325.0}, {"date": "2024-02-29", "close": 2.89101, "volume": 369277.0}, {"date": "2024-03-01", "close": 2.681661, "volume": 827157.0}, {"date": "2024-03-04", "close": 2.651754, "volume": 190911.0}, {"date": "2024-03-05", "close": 2.871072, "volume": 457050.0}, {"date": "2024-03-06", "close": 2.841165, "volume": 498814.0}, {"date": "2024-03-07", "close": 2.801289, "volume": 286048.0}, {"date": "2024-03-08", "close": 2.811258, "volume": 208881.0}, {"date": "2024-03-11", "close": 2.731506, "volume": 68919.0}, {"date": "2024-03-12", "close": 2.741475, "volume": 120357.0}, {"date": "2024-03-13", "close": 2.781351, "volume": 227207.0}, {"date": "2024-03-14", "close": 2.721537, "volume": 352727.0}, {"date": "2024-03-15", "close": 2.641785, "volume": 710655.0}, {"date": "2024-03-18", "close": 2.741475, "volume": 356772.0}, {"date": "2024-03-19", "close": 2.681661, "volume": 253755.0}, {"date": "2024-03-20", "close": 2.9907, "volume": 1565432.0}, {"date": "2024-03-21", "close": 2.940855, "volume": 530094.0}, {"date": "2024-03-22", "close": 2.841165, "volume": 599159.0}, {"date": "2024-03-28", "close": 2.75, "volume": 1224489.0}, {"date": "2024-04-02", "close": 2.78, "volume": 475199.0}, {"date": "2024-04-03", "close": 2.74, "volume": 428945.0}, {"date": "2024-04-04", "close": 2.69, "volume": 853904.0}, {"date": "2024-04-05", "close": 2.64, "volume": 1020475.0}, {"date": "2024-04-08", "close": 2.8, "volume": 1722554.0}, {"date": "2024-04-09", "close": 2.77, "volume": 860823.0}, {"date": "2024-04-10", "close": 2.8, "volume": 626634.0}, {"date": "2024-04-11", "close": 2.72, "volume": 358368.0}, {"date": "2024-04-12", "close": 2.7, "volume": 209077.0}, {"date": "2024-04-15", "close": 2.65, "volume": 504639.0}, {"date": "2024-04-16", "close": 2.71, "volume": 346891.0}, {"date": "2024-04-17", "close": 2.69, "volume": 289925.0}, {"date": "2024-04-18", "close": 2.71, "volume": 453782.0}, {"date": "2024-04-19", "close": 2.73, "volume": 733407.0}, {"date": "2024-04-22", "close": 2.6, "volume": 1009455.0}, {"date": "2024-04-23", "close": 2.52, "volume": 780961.0}, {"date": "2024-04-24", "close": 2.6, "volume": 851962.0}, {"date": "2024-04-26", "close": 2.53, "volume": 256117.0}, {"date": "2024-04-29", "close": 2.56, "volume": 511765.0}, {"date": "2024-04-30", "close": 2.8, "volume": 2115368.0}, {"date": "2024-05-01", "close": 3.01, "volume": 2101346.0}, {"date": "2024-05-02", "close": 3.27, "volume": 1947231.0}, {"date": "2024-05-03", "close": 3.65, "volume": 4533832.0}, {"date": "2024-05-06", "close": 3.82, "volume": 2701386.0}, {"date": "2024-05-07", "close": 3.7, "volume": 1891230.0}, {"date": "2024-05-08", "close": 3.92, "volume": 2100013.0}, {"date": "2024-05-09", "close": 3.96, "volume": 1091255.0}, {"date": "2024-05-10", "close": 3.9, "volume": 1625075.0}, {"date": "2024-05-13", "close": 3.97, "volume": 1597866.0}, {"date": "2024-05-14", "close": 3.94, "volume": 966919.0}, {"date": "2024-05-15", "close": 3.84, "volume": 777031.0}, {"date": "2024-05-16", "close": 3.93, "volume": 861682.0}, {"date": "2024-05-17", "close": 4.14, "volume": 1575053.0}, {"date": "2024-05-20", "close": 4.3, "volume": 899648.0}, {"date": "2024-05-21", "close": 4.09, "volume": 835337.0}, {"date": "2024-05-22", "close": 4.07, "volume": 791262.0}, {"date": "2024-05-23", "close": 4.13, "volume": 624471.0}, {"date": "2024-05-24", "close": 4.35, "volume": 1770298.0}, {"date": "2024-05-27", "close": 4.46, "volume": 3085238.0}, {"date": "2024-05-28", "close": 4.5, "volume": 1538200.0}, {"date": "2024-05-29", "close": 4.6, "volume": 1733788.0}, {"date": "2024-05-30", "close": 4.67, "volume": 1917695.0}, {"date": "2024-05-31", "close": 5.08, "volume": 2953311.0}, {"date": "2024-06-03", "close": 5.23, "volume": 1782956.0}, {"date": "2024-06-04", "close": 5.38, "volume": 2391305.0}, {"date": "2024-06-05", "close": 5.17, "volume": 1551205.0}, {"date": "2024-06-06", "close": 5.18, "volume": 1032137.0}, {"date": "2024-06-07", "close": 5.19, "volume": 1405485.0}, {"date": "2024-06-11", "close": 5.19, "volume": 1018839.0}, {"date": "2024-06-12", "close": 5.15, "volume": 1377809.0}, {"date": "2024-06-13", "close": 5.36, "volume": 1473036.0}, {"date": "2024-06-14", "close": 5.22, "volume": 1028028.0}, {"date": "2024-06-17", "close": 5.22, "volume": 741576.0}, {"date": "2024-06-18", "close": 5.24, "volume": 927177.0}, {"date": "2024-06-19", "close": 5.24, "volume": 450126.0}, {"date": "2024-06-20", "close": 4.85, "volume": 1198913.0}, {"date": "2024-06-21", "close": 4.6, "volume": 2676295.0}, {"date": "2024-06-24", "close": 4.73, "volume": 926782.0}, {"date": "2024-06-25", "close": 4.86, "volume": 795535.0}, {"date": "2024-06-26", "close": 5.09, "volume": 911678.0}, {"date": "2024-06-27", "close": 5.07, "volume": 506932.0}, {"date": "2024-06-28", "close": 5.42, "volume": 1560949.0}, {"date": "2024-07-01", "close": 5.14, "volume": 1127715.0}, {"date": "2024-07-02", "close": 5.03, "volume": 1099686.0}, {"date": "2024-07-03", "close": 5.2, "volume": 1137770.0}, {"date": "2024-07-04", "close": 5.2, "volume": 853008.0}, {"date": "2024-07-05", "close": 4.98, "volume": 863886.0}, {"date": "2024-07-08", "close": 5.12, "volume": 903553.0}, {"date": "2024-07-09", "close": 5.15, "volume": 1382189.0}, {"date": "2024-07-10", "close": 5.09, "volume": 814858.0}, {"date": "2024-07-11", "close": 5.57, "volume": 2711498.0}, {"date": "2024-07-12", "close": 6.13, "volume": 2313978.0}, {"date": "2024-07-15", "close": 6.11, "volume": 2423544.0}, {"date": "2024-07-16", "close": 5.85, "volume": 1750917.0}, {"date": "2024-07-17", "close": 5.89, "volume": 1086824.0}, {"date": "2024-07-18", "close": 6.11, "volume": 1095283.0}, {"date": "2024-07-19", "close": 6.28, "volume": 1147711.0}, {"date": "2024-07-22", "close": 6.14, "volume": 969942.0}, {"date": "2024-07-23", "close": 6.37, "volume": 2272820.0}, {"date": "2024-07-24", "close": 6.46, "volume": 1580606.0}, {"date": "2024-07-25", "close": 6.3, "volume": 1326623.0}, {"date": "2024-07-26", "close": 6.13, "volume": 885598.0}, {"date": "2024-07-29", "close": 6.49, "volume": 1095359.0}, {"date": "2024-07-30", "close": 6.38, "volume": 2006741.0}, {"date": "2024-07-31", "close": 6.37, "volume": 1495806.0}, {"date": "2024-08-01", "close": 6.5, "volume": 2803750.0}, {"date": "2024-08-02", "close": 6.21, "volume": 1292681.0}, {"date": "2024-08-05", "close": 5.41, "volume": 3944470.0}, {"date": "2024-08-06", "close": 5.8, "volume": 1944370.0}, {"date": "2024-08-07", "close": 5.6, "volume": 1597026.0}, {"date": "2024-08-08", "close": 5.74, "volume": 1176741.0}, {"date": "2024-08-09", "close": 5.95, "volume": 1017124.0}, {"date": "2024-08-12", "close": 6.16, "volume": 857756.0}, {"date": "2024-08-13", "close": 6.19, "volume": 1052875.0}, {"date": "2024-08-14", "close": 6.22, "volume": 827060.0}, {"date": "2024-08-15", "close": 6.3, "volume": 979181.0}, {"date": "2024-08-16", "close": 6.03, "volume": 2223596.0}, {"date": "2024-08-19", "close": 6.3, "volume": 1775353.0}, {"date": "2024-08-20", "close": 6.13, "volume": 914697.0}, {"date": "2024-08-21", "close": 6.33, "volume": 914537.0}, {"date": "2024-08-22", "close": 6.89, "volume": 2204249.0}, {"date": "2024-08-23", "close": 6.72, "volume": 4127979.0}, {"date": "2024-08-26", "close": 7.12, "volume": 1996716.0}, {"date": "2024-08-27", "close": 6.99, "volume": 1075468.0}, {"date": "2024-08-28", "close": 6.9, "volume": 856120.0}, {"date": "2024-08-29", "close": 6.67, "volume": 965913.0}, {"date": "2024-08-30", "close": 7.23, "volume": 11864120.0}, {"date": "2024-09-02", "close": 7.29, "volume": 1039232.0}, {"date": "2024-09-03", "close": 6.86, "volume": 1108233.0}, {"date": "2024-09-04", "close": 6.69, "volume": 1059086.0}, {"date": "2024-09-05", "close": 6.87, "volume": 1572281.0}, {"date": "2024-09-06", "close": 7.23, "volume": 1271346.0}, {"date": "2024-09-09", "close": 7.52, "volume": 1821895.0}, {"date": "2024-09-10", "close": 7.5, "volume": 1033379.0}, {"date": "2024-09-11", "close": 7.37, "volume": 697098.0}, {"date": "2024-09-12", "close": 7.49, "volume": 1345162.0}, {"date": "2024-09-13", "close": 7.58, "volume": 924394.0}, {"date": "2024-09-16", "close": 7.48, "volume": 1618135.0}, {"date": "2024-09-17", "close": 7.51, "volume": 917717.0}, {"date": "2024-09-18", "close": 7.65, "volume": 1468347.0}, {"date": "2024-09-19", "close": 7.7, "volume": 1388724.0}, {"date": "2024-09-20", "close": 8.64, "volume": 25327618.0}, {"date": "2024-09-23", "close": 8.79, "volume": 2828969.0}, {"date": "2024-09-24", "close": 8.63, "volume": 3580038.0}, {"date": "2024-09-25", "close": 8.69, "volume": 1312933.0}, {"date": "2024-09-26", "close": 8.7, "volume": 1724841.0}, {"date": "2024-09-27", "close": 8.65, "volume": 1677778.0}, {"date": "2024-09-30", "close": 8.38, "volume": 1586734.0}, {"date": "2024-10-01", "close": 8.72, "volume": 1060553.0}, {"date": "2024-10-02", "close": 8.74, "volume": 1581593.0}, {"date": "2024-10-03", "close": 8.73, "volume": 1118203.0}, {"date": "2024-10-04", "close": 7.67, "volume": 1664258.0}, {"date": "2024-10-07", "close": 7.89, "volume": 1025333.0}, {"date": "2024-10-08", "close": 7.67, "volume": 1119116.0}, {"date": "2024-10-09", "close": 7.44, "volume": 805133.0}, {"date": "2024-10-10", "close": 7.12, "volume": 3643907.0}, {"date": "2024-10-11", "close": 6.97, "volume": 1830698.0}, {"date": "2024-10-14", "close": 6.9, "volume": 1400510.0}, {"date": "2024-10-15", "close": 6.81, "volume": 3574279.0}, {"date": "2024-10-16", "close": 6.5, "volume": 1513383.0}, {"date": "2024-10-17", "close": 6.51, "volume": 1946228.0}, {"date": "2024-10-18", "close": 6.78, "volume": 1752987.0}, {"date": "2024-10-21", "close": 6.56, "volume": 1017079.0}, {"date": "2024-10-22", "close": 6.77, "volume": 1543328.0}, {"date": "2024-10-23", "close": 6.69, "volume": 1076045.0}, {"date": "2024-10-24", "close": 6.7, "volume": 983189.0}, {"date": "2024-10-25", "close": 7.16, "volume": 1594792.0}, {"date": "2024-10-28", "close": 7.27, "volume": 988560.0}, {"date": "2024-10-29", "close": 7.17, "volume": 830903.0}, {"date": "2024-10-30", "close": 6.85, "volume": 1270918.0}, {"date": "2024-10-31", "close": 6.83, "volume": 1755116.0}, {"date": "2024-11-01", "close": 6.76, "volume": 636159.0}, {"date": "2024-11-04", "close": 6.99, "volume": 994565.0}, {"date": "2024-11-05", "close": 7.15, "volume": 509009.0}, {"date": "2024-11-06", "close": 7.35, "volume": 1098445.0}, {"date": "2024-11-07", "close": 7.01, "volume": 1054895.0}, {"date": "2024-11-08", "close": 7.2, "volume": 788125.0}, {"date": "2024-11-11", "close": 7.48, "volume": 918846.0}, {"date": "2024-11-12", "close": 7.46, "volume": 675216.0}, {"date": "2024-11-13", "close": 7.06, "volume": 955115.0}, {"date": "2024-11-14", "close": 7.08, "volume": 603168.0}, {"date": "2024-11-15", "close": 7.14, "volume": 804757.0}, {"date": "2024-11-18", "close": 6.04, "volume": 2065542.0}, {"date": "2024-11-19", "close": 6.27, "volume": 1836365.0}, {"date": "2024-11-20", "close": 6.06, "volume": 2510783.0}, {"date": "2024-11-21", "close": 5.97, "volume": 1239314.0}, {"date": "2024-11-22", "close": 5.68, "volume": 1733618.0}, {"date": "2024-11-25", "close": 5.76, "volume": 2995213.0}, {"date": "2024-11-26", "close": 5.75, "volume": 912930.0}, {"date": "2024-11-27", "close": 5.95, "volume": 1125888.0}, {"date": "2024-11-28", "close": 6.36, "volume": 2228015.0}, {"date": "2024-11-29", "close": 6.41, "volume": 499439.0}, {"date": "2024-12-02", "close": 6.01, "volume": 847657.0}, {"date": "2024-12-03", "close": 5.9, "volume": 730767.0}, {"date": "2024-12-04", "close": 5.79, "volume": 772857.0}, {"date": "2024-12-05", "close": 5.61, "volume": 816514.0}, {"date": "2024-12-06", "close": 5.52, "volume": 966375.0}, {"date": "2024-12-09", "close": 5.64, "volume": 1650287.0}, {"date": "2024-12-10", "close": 5.49, "volume": 1709754.0}, {"date": "2024-12-11", "close": 5.17, "volume": 1681432.0}, {"date": "2024-12-12", "close": 4.55, "volume": 4230471.0}, {"date": "2024-12-13", "close": 4.54, "volume": 1821752.0}, {"date": "2024-12-16", "close": 4.58, "volume": 1487172.0}, {"date": "2024-12-17", "close": 4.61, "volume": 1433553.0}, {"date": "2024-12-18", "close": 5.17, "volume": 3309214.0}, {"date": "2024-12-19", "close": 4.97, "volume": 1525912.0}, {"date": "2024-12-20", "close": 4.55, "volume": 12118061.0}, {"date": "2024-12-23", "close": 4.22, "volume": 2369342.0}, {"date": "2024-12-24", "close": 4.0, "volume": 1538226.0}, {"date": "2024-12-27", "close": 4.25, "volume": 1493943.0}, {"date": "2024-12-30", "close": 4.24, "volume": 967542.0}, {"date": "2024-12-31", "close": 4.17, "volume": 560831.0}, {"date": "2025-01-02", "close": 4.06, "volume": 1235188.0}, {"date": "2025-01-03", "close": 4.1, "volume": 912487.0}, {"date": "2025-01-06", "close": 3.97, "volume": 1818935.0}, {"date": "2025-01-07", "close": 4.15, "volume": 1203630.0}, {"date": "2025-01-08", "close": 4.22, "volume": 1831270.0}, {"date": "2025-01-09", "close": 3.98, "volume": 1661755.0}, {"date": "2025-01-10", "close": 3.87, "volume": 1592782.0}, {"date": "2025-01-13", "close": 3.76, "volume": 1149185.0}, {"date": "2025-01-14", "close": 3.82, "volume": 951492.0}, {"date": "2025-01-15", "close": 3.8, "volume": 1158982.0}, {"date": "2025-01-16", "close": 3.78, "volume": 1356491.0}, {"date": "2025-01-17", "close": 3.94, "volume": 1259467.0}, {"date": "2025-01-20", "close": 3.82, "volume": 730826.0}, {"date": "2025-01-21", "close": 3.9, "volume": 1186913.0}, {"date": "2025-01-22", "close": 3.98, "volume": 828063.0}, {"date": "2025-01-23", "close": 4.06, "volume": 1169736.0}, {"date": "2025-01-24", "close": 4.1, "volume": 2955606.0}, {"date": "2025-01-28", "close": 3.78, "volume": 2369506.0}, {"date": "2025-01-29", "close": 4.05, "volume": 1521315.0}, {"date": "2025-01-30", "close": 3.74, "volume": 1412031.0}, {"date": "2025-01-31", "close": 3.68, "volume": 1801604.0}, {"date": "2025-02-03", "close": 3.46, "volume": 1746250.0}, {"date": "2025-02-04", "close": 3.56, "volume": 1777925.0}, {"date": "2025-02-05", "close": 3.92, "volume": 2706828.0}, {"date": "2025-02-06", "close": 3.73, "volume": 1551867.0}, {"date": "2025-02-07", "close": 3.69, "volume": 1088671.0}, {"date": "2025-02-10", "close": 3.64, "volume": 717715.0}, {"date": "2025-02-11", "close": 3.46, "volume": 1914697.0}, {"date": "2025-02-12", "close": 3.5, "volume": 1097582.0}, {"date": "2025-02-13", "close": 3.63, "volume": 966078.0}, {"date": "2025-02-14", "close": 3.3, "volume": 2653347.0}, {"date": "2025-02-17", "close": 3.4, "volume": 1574325.0}, {"date": "2025-02-18", "close": 3.38, "volume": 842907.0}, {"date": "2025-02-19", "close": 3.41, "volume": 1352960.0}, {"date": "2025-02-20", "close": 3.43, "volume": 1382647.0}, {"date": "2025-02-21", "close": 3.5, "volume": 1023016.0}, {"date": "2025-02-24", "close": 3.52, "volume": 1117372.0}, {"date": "2025-02-25", "close": 3.47, "volume": 797253.0}, {"date": "2025-02-26", "close": 3.41, "volume": 1301042.0}, {"date": "2025-02-27", "close": 3.57, "volume": 1804358.0}, {"date": "2025-02-28", "close": 3.56, "volume": 1721872.0}, {"date": "2025-03-03", "close": 3.15, "volume": 7001437.0}, {"date": "2025-03-04", "close": 2.97, "volume": 2889181.0}, {"date": "2025-03-05", "close": 3.07, "volume": 2763063.0}, {"date": "2025-03-06", "close": 2.99, "volume": 1946877.0}, {"date": "2025-03-07", "close": 2.83, "volume": 1817208.0}, {"date": "2025-03-10", "close": 2.77, "volume": 2177528.0}, {"date": "2025-03-11", "close": 2.7, "volume": 2993543.0}, {"date": "2025-03-12", "close": 2.61, "volume": 2969432.0}, {"date": "2025-03-13", "close": 2.62, "volume": 2019172.0}, {"date": "2025-03-14", "close": 2.63, "volume": 2052358.0}, {"date": "2025-03-17", "close": 2.54, "volume": 1744195.0}, {"date": "2025-03-18", "close": 2.81, "volume": 4280055.0}, {"date": "2025-03-19", "close": 2.65, "volume": 1839984.0}, {"date": "2025-03-20", "close": 2.83, "volume": 2885546.0}, {"date": "2025-03-21", "close": 2.78, "volume": 2047572.0}, {"date": "2025-03-24", "close": 2.52, "volume": 2437965.0}, {"date": "2025-03-25", "close": 2.44, "volume": 1969084.0}, {"date": "2025-03-26", "close": 2.35, "volume": 3392543.0}, {"date": "2025-03-27", "close": 2.27, "volume": 2717897.0}, {"date": "2025-03-28", "close": 2.22, "volume": 1966093.0}, {"date": "2025-03-31", "close": 2.11, "volume": 1771349.0}, {"date": "2025-04-01", "close": 2.08, "volume": 1402607.0}, {"date": "2025-04-02", "close": 2.01, "volume": 1758204.0}, {"date": "2025-04-03", "close": 1.895, "volume": 3173617.0}, {"date": "2025-04-04", "close": 1.68, "volume": 3795233.0}, {"date": "2025-04-07", "close": 1.52, "volume": 7331223.0}, {"date": "2025-04-08", "close": 1.54, "volume": 3604965.0}, {"date": "2025-04-09", "close": 1.46, "volume": 2032768.0}, {"date": "2025-04-10", "close": 1.655, "volume": 2928152.0}, {"date": "2025-04-11", "close": 1.615, "volume": 1665985.0}, {"date": "2025-04-14", "close": 1.745, "volume": 3541673.0}, {"date": "2025-04-15", "close": 1.83, "volume": 2585037.0}, {"date": "2025-04-16", "close": 1.68, "volume": 2895986.0}, {"date": "2025-04-17", "close": 1.9, "volume": 3540508.0}, {"date": "2025-04-22", "close": 1.805, "volume": 2815330.0}, {"date": "2025-04-23", "close": 2.08, "volume": 3565304.0}, {"date": "2025-04-24", "close": 2.29, "volume": 4781643.0}, {"date": "2025-04-28", "close": 2.1, "volume": 4477008.0}, {"date": "2025-04-29", "close": 2.2, "volume": 2463491.0}, {"date": "2025-04-30", "close": 2.2, "volume": 1857819.0}, {"date": "2025-05-01", "close": 2.28, "volume": 1505966.0}, {"date": "2025-05-02", "close": 2.6, "volume": 6571593.0}, {"date": "2025-05-05", "close": 2.42, "volume": 3707135.0}, {"date": "2025-05-06", "close": 2.37, "volume": 3208914.0}, {"date": "2025-05-07", "close": 2.41, "volume": 2722252.0}, {"date": "2025-05-08", "close": 2.43, "volume": 2525222.0}, {"date": "2025-05-09", "close": 2.43, "volume": 1955204.0}, {"date": "2025-05-12", "close": 2.22, "volume": 2845997.0}, {"date": "2025-05-13", "close": 2.56, "volume": 5313209.0}, {"date": "2025-05-14", "close": 2.49, "volume": 2286003.0}, {"date": "2025-05-15", "close": 2.52, "volume": 1723734.0}, {"date": "2025-05-16", "close": 2.5, "volume": 1405623.0}, {"date": "2025-05-19", "close": 2.18, "volume": 2988356.0}, {"date": "2025-05-20", "close": 2.29, "volume": 2215200.0}, {"date": "2025-05-21", "close": 2.32, "volume": 2560062.0}, {"date": "2025-05-22", "close": 2.29, "volume": 949564.0}, {"date": "2025-05-23", "close": 2.2, "volume": 989894.0}, {"date": "2025-05-26", "close": 2.21, "volume": 1036820.0}, {"date": "2025-05-27", "close": 2.21, "volume": 913951.0}, {"date": "2025-05-28", "close": 2.15, "volume": 1892186.0}, {"date": "2025-05-29", "close": 2.16, "volume": 4123158.0}, {"date": "2025-05-30", "close": 2.16, "volume": 12178171.0}, {"date": "2025-06-02", "close": 1.895, "volume": 4959828.0}, {"date": "2025-06-03", "close": 2.0, "volume": 2844113.0}, {"date": "2025-06-04", "close": 2.08, "volume": 1783034.0}, {"date": "2025-06-05", "close": 2.33, "volume": 4510379.0}, {"date": "2025-06-06", "close": 2.25, "volume": 2426296.0}, {"date": "2025-06-10", "close": 2.39, "volume": 2001966.0}, {"date": "2025-06-11", "close": 2.23, "volume": 3737100.0}, {"date": "2025-06-12", "close": 2.34, "volume": 1668330.0}, {"date": "2025-06-13", "close": 2.16, "volume": 3129929.0}, {"date": "2025-06-16", "close": 2.23, "volume": 1905612.0}, {"date": "2025-06-17", "close": 2.24, "volume": 2748748.0}, {"date": "2025-06-18", "close": 2.18, "volume": 1726012.0}, {"date": "2025-06-19", "close": 2.2, "volume": 3150362.0}, {"date": "2025-06-20", "close": 2.08, "volume": 6372811.0}, {"date": "2025-06-23", "close": 2.01, "volume": 2183484.0}, {"date": "2025-06-24", "close": 2.13, "volume": 2013266.0}, {"date": "2025-06-25", "close": 2.09, "volume": 1666857.0}, {"date": "2025-06-26", "close": 2.39, "volume": 3760641.0}, {"date": "2025-06-27", "close": 2.52, "volume": 2094766.0}, {"date": "2025-06-30", "close": 2.5, "volume": 2113349.0}, {"date": "2025-07-01", "close": 2.7, "volume": 2216332.0}, {"date": "2025-07-02", "close": 2.7, "volume": 2273801.0}, {"date": "2025-07-03", "close": 2.75, "volume": 2332528.0}, {"date": "2025-07-04", "close": 2.94, "volume": 4630496.0}, {"date": "2025-07-07", "close": 2.75, "volume": 2205561.0}, {"date": "2025-07-08", "close": 2.64, "volume": 1882933.0}, {"date": "2025-07-09", "close": 2.77, "volume": 1540639.0}, {"date": "2025-07-10", "close": 2.83, "volume": 2681063.0}, {"date": "2025-07-11", "close": 2.81, "volume": 2581754.0}, {"date": "2025-07-14", "close": 3.06, "volume": 3240083.0}, {"date": "2025-07-15", "close": 3.24, "volume": 2343397.0}, {"date": "2025-07-16", "close": 3.41, "volume": 2731974.0}, {"date": "2025-07-17", "close": 3.48, "volume": 4479839.0}, {"date": "2025-07-18", "close": 3.89, "volume": 3786128.0}, {"date": "2025-07-21", "close": 3.91, "volume": 5683885.0}, {"date": "2025-07-22", "close": 4.19, "volume": 4603293.0}, {"date": "2025-07-23", "close": 3.91, "volume": 4704388.0}, {"date": "2025-07-24", "close": 4.31, "volume": 4237535.0}, {"date": "2025-07-25", "close": 4.11, "volume": 1792181.0}, {"date": "2025-07-28", "close": 4.21, "volume": 6888246.0}, {"date": "2025-07-29", "close": 4.33, "volume": 6318222.0}, {"date": "2025-07-30", "close": 4.33, "volume": 2723736.0}, {"date": "2025-07-31", "close": 4.37, "volume": 3417626.0}, {"date": "2025-08-01", "close": 4.46, "volume": 4236601.0}, {"date": "2025-08-04", "close": 4.53, "volume": 3045149.0}, {"date": "2025-08-05", "close": 4.61, "volume": 4101597.0}, {"date": "2025-08-06", "close": 4.66, "volume": 3856526.0}, {"date": "2025-08-07", "close": 4.38, "volume": 4185588.0}, {"date": "2025-08-08", "close": 3.8, "volume": 9179912.0}, {"date": "2025-08-11", "close": 3.73, "volume": 4475521.0}, {"date": "2025-08-12", "close": 3.43, "volume": 9283125.0}, {"date": "2025-08-13", "close": 3.61, "volume": 4024598.0}, {"date": "2025-08-14", "close": 3.62, "volume": 3210384.0}, {"date": "2025-08-15", "close": 3.66, "volume": 1744649.0}, {"date": "2025-08-18", "close": 3.96, "volume": 3231278.0}, {"date": "2025-08-19", "close": 3.89, "volume": 3307049.0}, {"date": "2025-08-20", "close": 3.45, "volume": 3725869.0}, {"date": "2025-08-21", "close": 3.54, "volume": 2763175.0}, {"date": "2025-08-22", "close": 3.39, "volume": 2593743.0}, {"date": "2025-08-25", "close": 3.65, "volume": 2983446.0}, {"date": "2025-08-26", "close": 3.48, "volume": 5131251.0}, {"date": "2025-08-27", "close": 3.44, "volume": 2174764.0}, {"date": "2025-08-28", "close": 3.18, "volume": 2981913.0}, {"date": "2025-08-29", "close": 2.98, "volume": 4895518.0}, {"date": "2025-09-01", "close": 2.94, "volume": 3157047.0}, {"date": "2025-09-02", "close": 3.09, "volume": 2502587.0}, {"date": "2025-09-03", "close": 3.1, "volume": 2048213.0}, {"date": "2025-09-04", "close": 3.13, "volume": 1687219.0}, {"date": "2025-09-05", "close": 3.17, "volume": 1197820.0}, {"date": "2025-09-08", "close": 3.15, "volume": 1929626.0}, {"date": "2025-09-09", "close": 3.1, "volume": 1461984.0}, {"date": "2025-09-10", "close": 3.32, "volume": 1889583.0}, {"date": "2025-09-11", "close": 3.13, "volume": 1661390.0}, {"date": "2025-09-12", "close": 3.24, "volume": 1529482.0}, {"date": "2025-09-15", "close": 3.23, "volume": 1197740.0}, {"date": "2025-09-16", "close": 3.45, "volume": 2157679.0}, {"date": "2025-09-17", "close": 3.46, "volume": 2080861.0}, {"date": "2025-09-18", "close": 3.53, "volume": 1606687.0}, {"date": "2025-09-19", "close": 3.74, "volume": 10201298.0}, {"date": "2025-09-22", "close": 3.61, "volume": 3059599.0}, {"date": "2025-09-23", "close": 3.59, "volume": 2262489.0}, {"date": "2025-09-24", "close": 3.54, "volume": 1642096.0}, {"date": "2025-09-25", "close": 3.74, "volume": 2092122.0}, {"date": "2025-09-26", "close": 3.76, "volume": 2706762.0}, {"date": "2025-09-29", "close": 3.69, "volume": 1516775.0}, {"date": "2025-09-30", "close": 3.56, "volume": 2255379.0}, {"date": "2025-10-01", "close": 3.75, "volume": 2763599.0}, {"date": "2025-10-02", "close": 4.2, "volume": 3664815.0}, {"date": "2025-10-03", "close": 5.01, "volume": 6253366.0}, {"date": "2025-10-06", "close": 5.13, "volume": 3501646.0}, {"date": "2025-10-07", "close": 5.15, "volume": 3455943.0}, {"date": "2025-10-08", "close": 5.36, "volume": 5846361.0}, {"date": "2025-10-09", "close": 5.61, "volume": 3365232.0}, {"date": "2025-10-10", "close": 5.7, "volume": 2553066.0}, {"date": "2025-10-13", "close": 5.38, "volume": 3870171.0}, {"date": "2025-10-14", "close": 4.88, "volume": 6926224.0}, {"date": "2025-10-15", "close": 4.57, "volume": 5801200.0}, {"date": "2025-10-16", "close": 5.26, "volume": 4851630.0}, {"date": "2025-10-17", "close": 4.88, "volume": 3895904.0}, {"date": "2025-10-20", "close": 4.88, "volume": 1686795.0}, {"date": "2025-10-21", "close": 4.84, "volume": 2962231.0}, {"date": "2025-10-22", "close": 4.8, "volume": 1630905.0}, {"date": "2025-10-23", "close": 4.59, "volume": 1316152.0}, {"date": "2025-10-24", "close": 4.51, "volume": 1723287.0}, {"date": "2025-10-27", "close": 4.52, "volume": 1876345.0}, {"date": "2025-10-28", "close": 4.57, "volume": 1658670.0}, {"date": "2025-10-29", "close": 4.61, "volume": 1392699.0}, {"date": "2025-10-30", "close": 4.82, "volume": 2012908.0}, {"date": "2025-10-31", "close": 4.9, "volume": 2755809.0}, {"date": "2025-11-03", "close": 4.82, "volume": 2064838.0}, {"date": "2025-11-04", "close": 4.84, "volume": 1755210.0}, {"date": "2025-11-05", "close": 4.61, "volume": 1862142.0}, {"date": "2025-11-06", "close": 4.48, "volume": 1203650.0}, {"date": "2025-11-07", "close": 4.54, "volume": 1321174.0}, {"date": "2025-11-10", "close": 4.62, "volume": 1114453.0}, {"date": "2025-11-11", "close": 4.62, "volume": 661982.0}, {"date": "2025-11-12", "close": 4.39, "volume": 2769419.0}, {"date": "2025-11-13", "close": 4.06, "volume": 2152303.0}, {"date": "2025-11-14", "close": 3.88, "volume": 2766567.0}, {"date": "2025-11-17", "close": 4.06, "volume": 1598651.0}, {"date": "2025-11-18", "close": 3.96, "volume": 1336563.0}, {"date": "2025-11-19", "close": 3.76, "volume": 1792890.0}, {"date": "2025-11-20", "close": 3.73, "volume": 1300683.0}, {"date": "2025-11-21", "close": 3.58, "volume": 1698119.0}, {"date": "2025-11-24", "close": 3.64, "volume": 14177502.0}, {"date": "2025-11-25", "close": 3.51, "volume": 3478730.0}, {"date": "2025-11-26", "close": 3.61, "volume": 2240004.0}, {"date": "2025-11-27", "close": 3.57, "volume": 1308861.0}, {"date": "2025-11-28", "close": 3.61, "volume": 1494457.0}, {"date": "2025-12-01", "close": 3.49, "volume": 1448592.0}, {"date": "2025-12-02", "close": 3.34, "volume": 2204865.0}, {"date": "2025-12-03", "close": 3.21, "volume": 1435189.0}, {"date": "2025-12-04", "close": 3.04, "volume": 2332822.0}, {"date": "2025-12-05", "close": 3.04, "volume": 1910795.0}, {"date": "2025-12-08", "close": 2.95, "volume": 2280468.0}, {"date": "2025-12-09", "close": 3.03, "volume": 1830523.0}, {"date": "2025-12-10", "close": 3.11, "volume": 1454785.0}, {"date": "2025-12-11", "close": 3.21, "volume": 2653643.0}, {"date": "2025-12-12", "close": 3.12, "volume": 1342149.0}, {"date": "2025-12-15", "close": 3.08, "volume": 419925.0}, {"date": "2025-12-16", "close": 2.92, "volume": 1152213.0}, {"date": "2025-12-17", "close": 3.22, "volume": 2193411.0}, {"date": "2025-12-18", "close": 3.27, "volume": 1654070.0}, {"date": "2025-12-19", "close": 3.34, "volume": 5751434.0}, {"date": "2025-12-22", "close": 3.16, "volume": 5182911.0}, {"date": "2025-12-23", "close": 3.19, "volume": 1865076.0}, {"date": "2025-12-24", "close": 3.36, "volume": 1853838.0}, {"date": "2025-12-29", "close": 3.56, "volume": 2278673.0}, {"date": "2025-12-30", "close": 3.36, "volume": 2695227.0}, {"date": "2025-12-31", "close": 3.38, "volume": 1387099.0}, {"date": "2026-01-02", "close": 3.71, "volume": 2613465.0}, {"date": "2026-01-05", "close": 3.84, "volume": 1810299.0}, {"date": "2026-01-06", "close": 3.82, "volume": 1659933.0}, {"date": "2026-01-07", "close": 3.92, "volume": 1654421.0}, {"date": "2026-01-08", "close": 3.91, "volume": 1426646.0}, {"date": "2026-01-09", "close": 3.8, "volume": 1335278.0}, {"date": "2026-01-12", "close": 3.85, "volume": 1022141.0}, {"date": "2026-01-13", "close": 3.84, "volume": 1322210.0}, {"date": "2026-01-14", "close": 3.6, "volume": 2866070.0}, {"date": "2026-01-15", "close": 3.37, "volume": 3638184.0}, {"date": "2026-01-16", "close": 3.32, "volume": 1901042.0}, {"date": "2026-01-19", "close": 3.27, "volume": 1494142.0}, {"date": "2026-01-20", "close": 3.08, "volume": 2865581.0}, {"date": "2026-01-21", "close": 2.99, "volume": 1891691.0}, {"date": "2026-01-22", "close": 3.29, "volume": 2172331.0}, {"date": "2026-01-23", "close": 3.46, "volume": 2035862.0}, {"date": "2026-01-27", "close": 3.48, "volume": 1749736.0}, {"date": "2026-01-28", "close": 3.31, "volume": 1076365.0}, {"date": "2026-01-29", "close": 3.2, "volume": 1315589.0}, {"date": "2026-01-30", "close": 3.07, "volume": 2175688.0}, {"date": "2026-02-02", "close": 3.08, "volume": 4831902.0}, {"date": "2026-02-03", "close": 2.96, "volume": 2287621.0}, {"date": "2026-02-04", "close": 2.79, "volume": 2997502.0}, {"date": "2026-02-05", "close": 2.89, "volume": 2674093.0}, {"date": "2026-02-06", "close": 2.73, "volume": 1801295.0}, {"date": "2026-02-09", "close": 2.9, "volume": 1869745.0}, {"date": "2026-02-10", "close": 3.27, "volume": 2460352.0}, {"date": "2026-02-11", "close": 3.26, "volume": 1553697.0}, {"date": "2026-02-12", "close": 3.03, "volume": 1214700.0}, {"date": "2026-02-13", "close": 2.86, "volume": 1172853.0}, {"date": "2026-02-16", "close": 3.57, "volume": 6733125.0}, {"date": "2026-02-17", "close": 3.58, "volume": 4207704.0}, {"date": "2026-02-18", "close": 3.4, "volume": 2390276.0}, {"date": "2026-02-19", "close": 3.47, "volume": 1316811.0}, {"date": "2026-02-20", "close": 3.51, "volume": 1410248.0}, {"date": "2026-02-23", "close": 3.82, "volume": 3567339.0}, {"date": "2026-02-24", "close": 3.59, "volume": 2828697.0}, {"date": "2026-02-25", "close": 3.76, "volume": 1391891.0}, {"date": "2026-02-26", "close": 3.6, "volume": 1463918.0}, {"date": "2026-02-27", "close": 3.61, "volume": 1590472.0}, {"date": "2026-03-02", "close": 3.39, "volume": 2023969.0}, {"date": "2026-03-03", "close": 3.41, "volume": 944981.0}, {"date": "2026-03-04", "close": 3.11, "volume": 1657499.0}, {"date": "2026-03-05", "close": 3.47, "volume": 1640368.0}, {"date": "2026-03-06", "close": 3.58, "volume": 1160789.0}, {"date": "2026-03-09", "close": 3.29, "volume": 1668656.0}, {"date": "2026-03-10", "close": 3.51, "volume": 2161294.0}, {"date": "2026-03-11", "close": 3.96, "volume": 2542002.0}, {"date": "2026-03-12", "close": 3.79, "volume": 1858766.0}, {"date": "2026-03-13", "close": 3.83, "volume": 1400296.0}, {"date": "2026-03-16", "close": 3.62, "volume": 1288243.0}, {"date": "2026-03-17", "close": 3.4, "volume": 5064800.0}, {"date": "2026-03-18", "close": 3.6, "volume": 2572345.0}, {"date": "2026-03-19", "close": 3.47, "volume": 1705480.0}, {"date": "2026-03-20", "close": 3.42, "volume": 1573059.0}, {"date": "2026-03-23", "close": 3.13, "volume": 2276949.0}, {"date": "2026-03-24", "close": 3.07, "volume": 1446247.0}, {"date": "2026-03-25", "close": 3.44, "volume": 3588036.0}, {"date": "2026-03-26", "close": 3.33, "volume": 1712096.0}, {"date": "2026-03-27", "close": 3.27, "volume": 1039129.0}, {"date": "2026-03-30", "close": 3.03, "volume": 2843796.0}, {"date": "2026-03-31", "close": 3.1, "volume": 2313842.0}, {"date": "2026-04-01", "close": 3.32, "volume": 2183985.0}, {"date": "2026-04-02", "close": 3.15, "volume": 1250156.0}, {"date": "2026-04-07", "close": 3.05, "volume": 1557826.0}, {"date": "2026-04-08", "close": 3.25, "volume": 2077942.0}, {"date": "2026-04-09", "close": 3.14, "volume": 1252528.0}, {"date": "2026-04-10", "close": 3.18, "volume": 1340873.0}, {"date": "2026-04-13", "close": 3.13, "volume": 1325739.0}, {"date": "2026-04-14", "close": 2.91, "volume": 10217042.0}, {"date": "2026-04-15", "close": 3.14, "volume": 5554432.0}, {"date": "2026-04-16", "close": 3.2, "volume": 3161250.0}, {"date": "2026-04-17", "close": 3.13, "volume": 1325415.0}, {"date": "2026-04-20", "close": 3.0, "volume": 2240320.0}, {"date": "2026-04-21", "close": 3.08, "volume": 1883837.0}, {"date": "2026-04-22", "close": 2.93, "volume": 2554630.0}, {"date": "2026-04-23", "close": 2.96, "volume": 3330092.0}, {"date": "2026-04-24", "close": 2.94, "volume": 2311132.0}, {"date": "2026-04-27", "close": 3.11, "volume": 2741445.0}, {"date": "2026-04-28", "close": 2.95, "volume": 1996862.0}, {"date": "2026-04-29", "close": 2.96, "volume": 1215203.0}, {"date": "2026-04-30", "close": 2.83, "volume": 3196929.0}, {"date": "2026-05-01", "close": 2.9, "volume": 1789276.0}, {"date": "2026-05-04", "close": 3.1, "volume": 5154220.0}, {"date": "2026-05-05", "close": 2.97, "volume": 1962302.0}, {"date": "2026-05-06", "close": 2.93, "volume": 1731205.0}, {"date": "2026-05-07", "close": 2.96, "volume": 2050700.0}, {"date": "2026-05-08", "close": 2.91, "volume": 1404368.0}, {"date": "2026-05-11", "close": 2.94, "volume": 2190920.0}, {"date": "2026-05-12", "close": 2.85, "volume": 1443155.0}, {"date": "2026-05-13", "close": 2.85, "volume": 1583910.0}, {"date": "2026-05-14", "close": 2.88, "volume": 1154447.0}, {"date": "2026-05-15", "close": 2.9, "volume": 1271376.0}, {"date": "2026-05-18", "close": 2.6, "volume": 3851876.0}, {"date": "2026-05-19", "close": 2.67, "volume": 2058610.0}, {"date": "2026-05-20", "close": 2.52, "volume": 2274098.0}, {"date": "2026-05-21", "close": 2.72, "volume": 2185108.0}, {"date": "2026-05-22", "close": 2.74, "volume": 999775.0}, {"date": "2026-05-25", "close": 2.71, "volume": 1970960.0}, {"date": "2026-05-26", "close": 2.66, "volume": 2136341.0}, {"date": "2026-05-27", "close": 2.61, "volume": 1828058.0}, {"date": "2026-05-28", "close": 2.43, "volume": 2575555.0}, {"date": "2026-05-29", "close": 2.49, "volume": 3187971.0}, {"date": "2026-06-01", "close": 2.36, "volume": 2712469.0}, {"date": "2026-06-02", "close": 2.36, "volume": 2399745.0}, {"date": "2026-06-03", "close": 2.31, "volume": 3303440.0}, {"date": "2026-06-04", "close": 2.31, "volume": 1308191.0}, {"date": "2026-06-05", "close": 2.25, "volume": 1809063.0}, {"date": "2026-06-09", "close": 2.15, "volume": 2646812.0}, {"date": "2026-06-10", "close": 2.11, "volume": 2836618.0}, {"date": "2026-06-11", "close": 2.06, "volume": 4528661.0}, {"date": "2026-06-12", "close": 2.15, "volume": 2081315.0}, {"date": "2026-06-15", "close": 2.24, "volume": 1899099.0}, {"date": "2026-06-16", "close": 2.22, "volume": 1979855.0}, {"date": "2026-06-17", "close": 2.21, "volume": 1333244.0}, {"date": "2026-06-18", "close": 2.19, "volume": 1768642.0}, {"date": "2026-06-19", "close": 2.17, "volume": 1825502.0}, {"date": "2026-06-22", "close": 2.03, "volume": 3846887.0}, {"date": "2026-06-23", "close": 2.05, "volume": 5051652.0}, {"date": "2026-06-24", "close": 2.11, "volume": 5026958.0}, {"date": "2026-06-25", "close": 2.04, "volume": 2271145.0}, {"date": "2026-06-26", "close": 1.815, "volume": 8081936.0}, {"date": "2026-06-29", "close": 2.1, "volume": 6172058.0}, {"date": "2026-06-30", "close": 2.14, "volume": 4971171.0}, {"date": "2026-07-01", "close": 2.12, "volume": 2478331.0}, {"date": "2026-07-02", "close": 2.15, "volume": 2335999.0}, {"date": "2026-07-03", "close": 2.21, "volume": 1703526.0}, {"date": "2026-07-06", "close": 2.63, "volume": 5904896.0}, {"date": "2026-07-07", "close": 2.39, "volume": 4888010.0}, {"date": "2026-07-08", "close": 2.41, "volume": 3080851.0}, {"date": "2026-07-09", "close": 2.37, "volume": 1962223.0}, {"date": "2026-07-10", "close": 2.41, "volume": 2259407.0}, {"date": "2026-07-13", "close": 2.42, "volume": 1371003.0}, {"date": "2026-07-14", "close": 2.4, "volume": 6127258.0}, {"date": "2026-07-15", "close": 2.45, "volume": 2681731.0}, {"date": "2026-07-16", "close": 2.45, "volume": 2230007.0}, {"date": "2026-07-17", "close": 2.32, "volume": 2561920.0}, {"date": "2026-07-20", "close": 2.32, "volume": 1158733.0}, {"date": "2026-07-21", "close": 2.23, "volume": 2368760.0}, {"date": "2026-07-22", "close": 2.34, "volume": 1802014.0}, {"date": "2026-07-23", "close": 2.56, "volume": 2911546.0}, {"date": "2026-07-24", "close": 2.35, "volume": 2294721.0}, {"date": "2026-07-27", "close": 2.23, "volume": 2132776.0}, {"date": "2026-07-28", "close": 2.12, "volume": 2678021.0}, {"date": "2026-07-29", "close": 2.09, "volume": 1789347.0}, {"date": "2026-07-30", "close": 2.1, "volume": 1473451.0}, {"date": "2026-07-31", "close": 2.37, "volume": 3785600.0}, {"date": "2026-08-03", "close": 2.36, "volume": 1517520.0}, {"date": "2026-08-04", "close": 2.52, "volume": 2657367.0}, {"date": "2026-08-05", "close": 2.7, "volume": 4801073.0}, {"date": "2026-08-06", "close": 2.68, "volume": 3965643.0}, {"date": "2026-08-07", "close": 2.69, "volume": 2280036.0}], "refreshing": true}