{"ticker": "DBF", "overview": {"name": "Duxton Farms Ltd", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 65286.0, "sell_n": 0, "sell_sum": 0, "net": 65286.0, "insiders": 1, "first_date": "2026-06-11", "last_date": "2026-06-17"}, "metrics": {"ticker": "DBF", "has_prices": true, "as_of": "2026-09-07", "last": 0.355, "prev_close": 0.35, "change": 0.0050000000000000044, "change_pct": 0.0142857142857143, "session_volume": 111770.0, "vwap_5": 0.3690444297384875, "vwap_20": 0.39050453194244333, "vwap_60": 0.4475949666766685, "vwap_250": 0.7362086892631695, "high_52w": 0.935, "low_52w": 0.35, "avg_volume_20": 27416.5, "sessions": 400, "market_cap": {"value": 36959708.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131676", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DBF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131676", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03130686", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms 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 DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130686", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03128893", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms 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 DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128893", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX-03124967", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DBF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124967", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "ASX3Y-03102537-1", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms Ltd", "who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50286.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $50K of DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102537", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "ASX3Y-03101165-1", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms Ltd", "who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101165", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "ASX3Y-03096768-1", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms Ltd", "who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Edouard Peter lodges a filing in DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096768", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "ASX3Y-03096768-2", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms Ltd", "who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Edouard Peter lodges a filing in DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096768", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}], "recent_buys": [{"id": "ASX3Y-03102537-1", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms Ltd", "who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50286.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $50K of DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102537", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "ASX3Y-03101165-1", "src": "ASX", "ticker": "DBF", "cik": "", "company": "Duxton Farms Ltd", "company_raw": "Duxton Farms Ltd", "who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of DBF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101165", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Edouard Peter", "notice_type": "3Y", "direct_shares": 3135.0, "indirect_shares": 19730.0, "indirect_account": "Name of entity Duxton Farms Limited", "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145573-2A1702638", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edouard Peter", "notice_type": "3Y", "direct_shares": 9226069.0, "indirect_shares": 9226069.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. a. The Peter Family Trust A/C Mr Peter is a trustee and beneficiary of the Trust. b. BNP ", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102537-2A1678513", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edouard Peter", "notice_type": "3Y", "direct_shares": 9126069.0, "indirect_shares": 9126069.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. a. The Peter Family Trust A/C Mr Peter is a trustee and beneficiary of the Trust. b. BNP ", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101165-2A1677859", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edouard Peter", "notice_type": "3Y", "direct_shares": 9096069.0, "indirect_shares": 9096069.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. a. The Peter Family Trust A/C Mr Peter is a trustee and beneficiary of the Trust. b. BNP ", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096768-2A1675370", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ep Sd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "WD amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-13", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 1765555.0, "indirect_shares": null, "indirect_account": null, "pct": 9.33, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091616-2A1672771", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/dbf", "needs_ocr": 0}], "directors": [{"name": "Ep Sd", "first_seen": "2025-08-08", "last_seen": "2025-08-08", "status": "current", "notices": 1}, {"name": "Edouard Peter", "first_seen": "2026-06-03", "last_seen": "2026-10-07", "status": "current", "notices": 4}, {"name": "WD amended", "first_seen": "2018-02-13", "last_seen": "2018-02-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Edouard Peter", "who_key": "Edouard Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65286.0, "sold": 0, "net": 65286.0, "trades": 2, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50286.0, "date": "2026-06-17", "score": 35.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102537"}, {"action": "BUY", "amount": 15000.0, "date": "2026-06-11", "score": 29.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101165"}], "latest": {"action": "BUY", "amount": 50286.0, "date": "2026-06-17", "score": 35.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102537"}}], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155874-2A1707229"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155060-2A1706886"}, {"date": "2026-10-19", "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/2924-03149963-2A1704827"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145573-2A1702638"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Notice Required Under ASX Listing Rule 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143275-2A1701127"}], "performance": {"ticker": "DBF", "has_prices": true, "summary": {"n": 2, "avg": -0.30736263736263736, "win_rate": 0.0, "best": -0.2747252747252747, "worst": -0.33999999999999997, "as_of": "2026-11-02"}, "buys": [{"who": "Edouard Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50286.0, "date": "2026-06-17", "score": 35.7, "ref_price": 0.455, "return": -0.2747252747252747}, {"who": "Edouard Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2026-06-11", "score": 29.5, "ref_price": 0.5, "return": -0.33999999999999997}]}, "price_series": [{"date": "2018-02-08", "close": 1.58, "volume": 4974.0}, {"date": "2018-02-09", "close": 1.57, "volume": 3797.0}, {"date": "2018-02-12", "close": 1.54, "volume": 25015.0}, {"date": "2018-02-13", "close": 1.56, "volume": 30478.0}, {"date": "2018-02-15", "close": 1.54, "volume": 27687.0}, {"date": "2018-02-16", "close": 1.54, "volume": 400.0}, {"date": "2018-02-19", "close": 1.56, "volume": 5782.0}, {"date": "2018-02-20", "close": 1.57, "volume": 3801.0}, {"date": "2018-02-21", "close": 1.53, "volume": 885.0}, {"date": "2018-02-22", "close": 1.57, "volume": 967.0}, {"date": "2018-02-23", "close": 1.57, "volume": 8800.0}, {"date": "2018-02-26", "close": 1.57, "volume": 11798.0}, {"date": "2018-02-28", "close": 1.57, "volume": 650.0}, {"date": "2018-03-01", "close": 1.595, "volume": 11372.0}, {"date": "2018-03-05", "close": 1.61, "volume": 46500.0}, {"date": "2018-03-06", "close": 1.645, "volume": 8356.0}, {"date": "2018-03-07", "close": 1.655, "volume": 16121.0}, {"date": "2018-03-08", "close": 1.65, "volume": 7500.0}, {"date": "2018-03-09", "close": 1.65, "volume": 2961.0}, {"date": "2018-03-12", "close": 1.72, "volume": 12900.0}, {"date": "2018-03-15", "close": 1.65, "volume": 2339.0}, {"date": "2018-03-19", "close": 1.68, "volume": 2235.0}, {"date": "2018-03-21", "close": 1.68, "volume": 598.0}, {"date": "2018-03-22", "close": 1.6, "volume": 1910.0}, {"date": "2018-03-23", "close": 1.625, "volume": 268.0}, {"date": "2018-03-28", "close": 1.705, "volume": 4250.0}, {"date": "2018-04-04", "close": 1.705, "volume": 400.0}, {"date": "2018-04-09", "close": 1.705, "volume": 180.0}, {"date": "2018-04-11", "close": 1.7, "volume": 1320.0}, {"date": "2018-04-12", "close": 1.7, "volume": 280.0}, {"date": "2018-04-16", "close": 1.7, "volume": 76.0}, {"date": "2018-04-19", "close": 1.7, "volume": 224.0}, {"date": "2018-04-24", "close": 1.65, "volume": 435.0}, {"date": "2018-04-27", "close": 1.63, "volume": 1482.0}, {"date": "2018-04-30", "close": 1.6, "volume": 750.0}, {"date": "2018-05-01", "close": 1.62, "volume": 109000.0}, {"date": "2018-05-03", "close": 1.53, "volume": 8200.0}, {"date": "2018-05-04", "close": 1.55, "volume": 1500.0}, {"date": "2018-05-07", "close": 1.55, "volume": 5423.0}, {"date": "2018-05-08", "close": 1.57, "volume": 11835.0}, {"date": "2018-05-09", "close": 1.6, "volume": 10000.0}, {"date": "2018-05-14", "close": 1.6, "volume": 14320.0}, {"date": "2018-05-15", "close": 1.6, "volume": 4750.0}, {"date": "2018-05-16", "close": 1.6, "volume": 5250.0}, {"date": "2018-05-18", "close": 1.6, "volume": 5000.0}, {"date": "2018-05-21", "close": 1.6, "volume": 2500.0}, {"date": "2018-05-22", "close": 1.59, "volume": 4500.0}, {"date": "2018-05-23", "close": 1.54, "volume": 10623.0}, {"date": "2018-05-24", "close": 1.59, "volume": 5000.0}, {"date": "2018-05-25", "close": 1.6, "volume": 10000.0}, {"date": "2018-05-29", "close": 1.6, "volume": 5000.0}, {"date": "2018-05-30", "close": 1.6, "volume": 5000.0}, {"date": "2018-06-04", "close": 1.5, "volume": 5000.0}, {"date": "2018-06-05", "close": 1.485, "volume": 8765.0}, {"date": "2018-06-06", "close": 1.55, "volume": 10900.0}, {"date": "2018-06-08", "close": 1.57, "volume": 3650.0}, {"date": "2018-06-12", "close": 1.58, "volume": 8850.0}, {"date": "2018-06-13", "close": 1.6, "volume": 10393.0}, {"date": "2018-06-14", "close": 1.6, "volume": 55000.0}, {"date": "2018-06-15", "close": 1.6, "volume": 1882.0}, {"date": "2018-06-18", "close": 1.6, "volume": 8333.0}, {"date": "2018-06-19", "close": 1.6, "volume": 6670.0}, {"date": "2018-06-21", "close": 1.6, "volume": 29615.0}, {"date": "2018-06-25", "close": 1.61, "volume": 13718.0}, {"date": "2018-06-26", "close": 1.59, "volume": 16600.0}, {"date": "2018-06-27", "close": 1.55, "volume": 54030.0}, {"date": "2018-06-28", "close": 1.55, "volume": 1300.0}, {"date": "2018-07-02", "close": 1.55, "volume": 1470.0}, {"date": "2018-07-04", "close": 1.58, "volume": 11630.0}, {"date": "2018-07-06", "close": 1.58, "volume": 5000.0}, {"date": "2018-07-10", "close": 1.6, "volume": 5000.0}, {"date": "2018-07-11", "close": 1.58, "volume": 667.0}, {"date": "2018-07-12", "close": 1.58, "volume": 7500.0}, {"date": "2018-07-13", "close": 1.605, "volume": 2800.0}, {"date": "2018-07-16", "close": 1.56, "volume": 10994.0}, {"date": "2018-07-17", "close": 1.56, "volume": 2100.0}, {"date": "2018-07-18", "close": 1.58, "volume": 5000.0}, {"date": "2018-07-19", "close": 1.56, "volume": 15000.0}, {"date": "2018-07-25", "close": 1.51, "volume": 660.0}, {"date": "2018-07-26", "close": 1.55, "volume": 37007.0}, {"date": "2018-07-30", "close": 1.56, "volume": 2500.0}, {"date": "2018-07-31", "close": 1.58, "volume": 10000.0}, {"date": "2018-08-01", "close": 1.55, "volume": 141532.0}, {"date": "2018-08-06", "close": 1.55, "volume": 12500.0}, {"date": "2018-08-07", "close": 1.55, "volume": 7500.0}, {"date": "2018-08-09", "close": 1.5, "volume": 90833.0}, {"date": "2018-08-10", "close": 1.55, "volume": 15000.0}, {"date": "2018-08-14", "close": 1.5, "volume": 12500.0}, {"date": "2018-08-15", "close": 1.51, "volume": 18262.0}, {"date": "2018-08-16", "close": 1.53, "volume": 2058.0}, {"date": "2018-08-20", "close": 1.55, "volume": 2902.0}, {"date": "2018-08-21", "close": 1.58, "volume": 1500.0}, {"date": "2018-08-23", "close": 1.545, "volume": 466.0}, {"date": "2018-08-28", "close": 1.51, "volume": 4835.0}, {"date": "2018-08-29", "close": 1.51, "volume": 420.0}, {"date": "2018-08-31", "close": 1.545, "volume": 1500.0}, {"date": "2018-09-07", "close": 1.5, "volume": 10000.0}, {"date": "2018-09-11", "close": 1.525, "volume": 4250.0}, {"date": "2018-09-12", "close": 1.52, "volume": 8000.0}, {"date": "2018-09-13", "close": 1.52, "volume": 7000.0}, {"date": "2018-09-14", "close": 1.52, "volume": 6000.0}, {"date": "2018-09-18", "close": 1.52, "volume": 15117.0}, {"date": "2018-09-19", "close": 1.525, "volume": 29037.0}, {"date": "2018-09-20", "close": 1.525, "volume": 3463.0}, {"date": "2018-09-21", "close": 1.54, "volume": 5000.0}, {"date": "2018-09-26", "close": 1.54, "volume": 8250.0}, {"date": "2018-09-27", "close": 1.54, "volume": 5000.0}, {"date": "2018-09-28", "close": 1.51, "volume": 10600.0}, {"date": "2018-10-01", "close": 1.5, "volume": 5000.0}, {"date": "2018-10-02", "close": 1.5, "volume": 15000.0}, {"date": "2018-10-05", "close": 1.5, "volume": 5500.0}, {"date": "2018-10-10", "close": 1.47, "volume": 25000.0}, {"date": "2018-10-11", "close": 1.39, "volume": 3900.0}, {"date": "2018-10-12", "close": 1.39, "volume": 3500.0}, {"date": "2018-10-15", "close": 1.4, "volume": 21515.0}, {"date": "2018-10-19", "close": 1.42, "volume": 35000.0}, {"date": "2018-10-22", "close": 1.42, "volume": 3000.0}, {"date": "2018-10-24", "close": 1.415, "volume": 4290.0}, {"date": "2018-10-25", "close": 1.415, "volume": 2449.0}, {"date": "2018-10-26", "close": 1.4, "volume": 5706.0}, {"date": "2018-10-29", "close": 1.395, "volume": 14500.0}, {"date": "2018-10-30", "close": 1.4, "volume": 10784.0}, {"date": "2018-11-01", "close": 1.4, "volume": 3000.0}, {"date": "2018-11-02", "close": 1.4, "volume": 15400.0}, {"date": "2018-11-06", "close": 1.4, "volume": 10638.0}, {"date": "2018-11-07", "close": 1.485, "volume": 2999.0}, {"date": "2018-11-09", "close": 1.5, "volume": 8335.0}, {"date": "2018-11-13", "close": 1.45, "volume": 5000.0}, {"date": "2018-11-14", "close": 1.45, "volume": 3000.0}, {"date": "2018-11-15", "close": 1.45, "volume": 2000.0}, {"date": "2018-11-19", "close": 1.45, "volume": 4452.0}, {"date": "2018-11-20", "close": 1.45, "volume": 20000.0}, {"date": "2018-11-21", "close": 1.545, "volume": 12000.0}, {"date": "2018-11-22", "close": 1.545, "volume": 19345.0}, {"date": "2018-11-28", "close": 1.575, "volume": 7000.0}, {"date": "2018-12-05", "close": 1.575, "volume": 2500.0}, {"date": "2018-12-06", "close": 1.58, "volume": 1000.0}, {"date": "2018-12-07", "close": 1.5, "volume": 11426.0}, {"date": "2018-12-10", "close": 1.5, "volume": 36510.0}, {"date": "2018-12-11", "close": 1.505, "volume": 16000.0}, {"date": "2018-12-12", "close": 1.565, "volume": 500.0}, {"date": "2018-12-13", "close": 1.565, "volume": 1500.0}, {"date": "2018-12-14", "close": 1.5, "volume": 15000.0}, {"date": "2018-12-24", "close": 1.515, "volume": 1500.0}, {"date": "2018-12-27", "close": 1.5, "volume": 6500.0}, {"date": "2019-01-02", "close": 1.48, "volume": 1286.0}, {"date": "2019-01-07", "close": 1.45, "volume": 8129.0}, {"date": "2019-01-08", "close": 1.495, "volume": 1828.0}, {"date": "2019-01-10", "close": 1.495, "volume": 2856.0}, {"date": "2019-01-14", "close": 1.495, "volume": 2914.0}, {"date": "2019-01-15", "close": 1.495, "volume": 3000.0}, {"date": "2019-01-16", "close": 1.5, "volume": 10000.0}, {"date": "2019-01-18", "close": 1.495, "volume": 1500.0}, {"date": "2019-01-21", "close": 1.49, "volume": 22536.0}, {"date": "2019-01-22", "close": 1.485, "volume": 5333.0}, {"date": "2019-01-24", "close": 1.485, "volume": 10011.0}, {"date": "2019-01-29", "close": 1.45, "volume": 10000.0}, {"date": "2019-01-31", "close": 1.4, "volume": 2142.0}, {"date": "2019-02-01", "close": 1.44, "volume": 5000.0}, {"date": "2019-02-04", "close": 1.46, "volume": 6062.0}, {"date": "2019-02-06", "close": 1.5, "volume": 18100.0}, {"date": "2019-02-11", "close": 1.46, "volume": 11358.0}, {"date": "2019-02-12", "close": 1.46, "volume": 38142.0}, {"date": "2019-02-19", "close": 1.465, "volume": 2000.0}, {"date": "2019-02-20", "close": 1.47, "volume": 18000.0}, {"date": "2019-02-25", "close": 1.46, "volume": 14500.0}, {"date": "2019-03-04", "close": 1.46, "volume": 306.0}, {"date": "2019-03-06", "close": 1.46, "volume": 11500.0}, {"date": "2019-03-08", "close": 1.46, "volume": 22333.0}, {"date": "2019-03-11", "close": 1.46, "volume": 167000.0}, {"date": "2019-03-12", "close": 1.46, "volume": 30000.0}, {"date": "2019-03-13", "close": 1.47, "volume": 350.0}, {"date": "2019-03-14", "close": 1.44, "volume": 13333.0}, {"date": "2019-03-15", "close": 1.44, "volume": 1150.0}, {"date": "2019-03-18", "close": 1.42, "volume": 2372.0}, {"date": "2019-03-19", "close": 1.42, "volume": 10000.0}, {"date": "2019-03-21", "close": 1.41, "volume": 1000.0}, {"date": "2019-03-25", "close": 1.4, "volume": 11151.0}, {"date": "2019-03-27", "close": 1.4, "volume": 1000.0}, {"date": "2019-03-28", "close": 1.39, "volume": 7000.0}, {"date": "2019-04-02", "close": 1.39, "volume": 10519.0}, {"date": "2019-04-04", "close": 1.4, "volume": 1003.0}, {"date": "2019-04-05", "close": 1.38, "volume": 5867.0}, {"date": "2019-04-10", "close": 1.4, "volume": 1500.0}, {"date": "2019-04-12", "close": 1.37, "volume": 4337.0}, {"date": "2019-04-15", "close": 1.37, "volume": 4000.0}, {"date": "2019-04-24", "close": 1.45, "volume": 26821.0}, {"date": "2019-04-26", "close": 1.41, "volume": 11181.0}, {"date": "2019-04-29", "close": 1.4, "volume": 823.0}, {"date": "2019-05-01", "close": 1.4, "volume": 9998.0}, {"date": "2019-05-02", "close": 1.425, "volume": 32472.0}, {"date": "2019-05-03", "close": 1.39, "volume": 1500.0}, {"date": "2019-05-14", "close": 1.39, "volume": 3575.0}, {"date": "2019-05-21", "close": 1.3, "volume": 15000.0}, {"date": "2019-05-22", "close": 1.375, "volume": 1543.0}, {"date": "2019-05-23", "close": 1.375, "volume": 3836.0}, {"date": "2019-05-27", "close": 1.375, "volume": 5229.0}, {"date": "2019-05-29", "close": 1.39, "volume": 82242.0}, {"date": "2019-05-31", "close": 1.38, "volume": 22000.0}, {"date": "2019-06-03", "close": 1.38, "volume": 7246.0}, {"date": "2019-06-04", "close": 1.3, "volume": 4196.0}, {"date": "2019-06-05", "close": 1.25, "volume": 19805.0}, {"date": "2019-06-06", "close": 1.22, "volume": 17413.0}, {"date": "2019-06-07", "close": 1.22, "volume": 108875.0}, {"date": "2019-06-11", "close": 1.2, "volume": 34100.0}, {"date": "2019-06-12", "close": 1.2, "volume": 16662.0}, {"date": "2019-06-17", "close": 1.16, "volume": 50000.0}, {"date": "2019-06-18", "close": 1.14, "volume": 6162.0}, {"date": "2019-06-19", "close": 1.2, "volume": 1000.0}, {"date": "2019-06-20", "close": 1.18, "volume": 85920.0}, {"date": "2019-06-21", "close": 1.15, "volume": 35935.0}, {"date": "2019-06-24", "close": 1.15, "volume": 18000.0}, {"date": "2019-06-25", "close": 1.15, "volume": 64296.0}, {"date": "2019-06-26", "close": 1.17, "volume": 35050.0}, {"date": "2019-06-27", "close": 1.18, "volume": 20000.0}, {"date": "2019-06-28", "close": 1.18, "volume": 26667.0}, {"date": "2019-07-01", "close": 1.19, "volume": 10100.0}, {"date": "2019-07-04", "close": 1.2, "volume": 5000.0}, {"date": "2019-07-05", "close": 1.2, "volume": 5000.0}, {"date": "2019-07-08", "close": 1.2, "volume": 1300.0}, {"date": "2019-07-09", "close": 1.2, "volume": 3613.0}, {"date": "2019-07-10", "close": 1.2, "volume": 1255.0}, {"date": "2019-07-18", "close": 1.22, "volume": 10000.0}, {"date": "2019-07-19", "close": 1.25, "volume": 8000.0}, {"date": "2019-07-22", "close": 1.28, "volume": 14000.0}, {"date": "2019-07-23", "close": 1.2, "volume": 40266.0}, {"date": "2019-07-29", "close": 1.205, "volume": 1000.0}, {"date": "2019-08-01", "close": 1.2, "volume": 1455.0}, {"date": "2019-08-02", "close": 1.2, "volume": 1338.0}, {"date": "2019-08-05", "close": 1.22, "volume": 6669.0}, {"date": "2019-08-06", "close": 1.2, "volume": 4435.0}, {"date": "2019-08-08", "close": 1.22, "volume": 59978.0}, {"date": "2019-08-09", "close": 1.22, "volume": 24382.0}, {"date": "2019-08-12", "close": 1.23, "volume": 3460.0}, {"date": "2019-08-13", "close": 1.22, "volume": 5482.0}, {"date": "2019-08-15", "close": 1.2, "volume": 8196.0}, {"date": "2019-08-16", "close": 1.15, "volume": 10667.0}, {"date": "2019-08-19", "close": 1.155, "volume": 6333.0}, {"date": "2019-08-21", "close": 1.215, "volume": 3445.0}, {"date": "2019-08-26", "close": 1.185, "volume": 2037.0}, {"date": "2019-08-27", "close": 1.2, "volume": 8195.0}, {"date": "2019-08-30", "close": 1.24, "volume": 15000.0}, {"date": "2019-09-02", "close": 1.2, "volume": 10000.0}, {"date": "2019-09-06", "close": 1.155, "volume": 43086.0}, {"date": "2019-09-26", "close": 1.2, "volume": 16000.0}, {"date": "2019-09-27", "close": 1.2, "volume": 4500.0}, {"date": "2019-09-30", "close": 1.2, "volume": 4500.0}, {"date": "2019-10-03", "close": 1.24, "volume": 5000.0}, {"date": "2019-10-09", "close": 1.245, "volume": 18388.0}, {"date": "2019-10-10", "close": 1.2, "volume": 20612.0}, {"date": "2019-10-11", "close": 1.17, "volume": 26000.0}, {"date": "2019-10-14", "close": 1.18, "volume": 7000.0}, {"date": "2019-10-22", "close": 1.195, "volume": 5000.0}, {"date": "2019-10-23", "close": 1.195, "volume": 3300.0}, {"date": "2019-10-24", "close": 1.18, "volume": 12962.0}, {"date": "2019-10-28", "close": 1.17, "volume": 9656.0}, {"date": "2019-10-29", "close": 1.16, "volume": 27917.0}, {"date": "2019-10-30", "close": 1.16, "volume": 6083.0}, {"date": "2019-11-01", "close": 1.195, "volume": 340.0}, {"date": "2019-11-07", "close": 1.185, "volume": 2051.0}, {"date": "2019-11-08", "close": 1.195, "volume": 5000.0}, {"date": "2019-11-11", "close": 1.2, "volume": 58000.0}, {"date": "2019-11-12", "close": 1.2, "volume": 43415.0}, {"date": "2019-11-13", "close": 1.2, "volume": 5142.0}, {"date": "2019-11-14", "close": 1.185, "volume": 37430.0}, {"date": "2019-11-15", "close": 1.16, "volume": 13324.0}, {"date": "2019-11-20", "close": 1.15, "volume": 1500.0}, {"date": "2019-11-21", "close": 1.125, "volume": 4981.0}, {"date": "2019-11-25", "close": 1.125, "volume": 1686.0}, {"date": "2019-11-28", "close": 1.16, "volume": 3951.0}, {"date": "2019-11-29", "close": 1.19, "volume": 37350.0}, {"date": "2019-12-04", "close": 1.19, "volume": 2575.0}, {"date": "2019-12-05", "close": 1.16, "volume": 5075.0}, {"date": "2019-12-09", "close": 1.16, "volume": 2560.0}, {"date": "2019-12-10", "close": 1.14, "volume": 1500.0}, {"date": "2019-12-13", "close": 1.135, "volume": 155.0}, {"date": "2019-12-16", "close": 1.14, "volume": 18158.0}, {"date": "2019-12-19", "close": 1.14, "volume": 14858.0}, {"date": "2019-12-23", "close": 1.135, "volume": 2615.0}, {"date": "2020-01-02", "close": 1.14, "volume": 7002.0}, {"date": "2020-01-13", "close": 1.145, "volume": 2142.0}, {"date": "2020-01-14", "close": 1.18, "volume": 14858.0}, {"date": "2020-01-16", "close": 1.14, "volume": 48095.0}, {"date": "2020-01-20", "close": 1.14, "volume": 9772.0}, {"date": "2020-01-23", "close": 1.15, "volume": 159907.0}, {"date": "2020-01-24", "close": 1.16, "volume": 31238.0}, {"date": "2020-01-28", "close": 1.16, "volume": 14000.0}, {"date": "2020-01-29", "close": 1.16, "volume": 40000.0}, {"date": "2020-01-30", "close": 1.13, "volume": 11000.0}, {"date": "2020-01-31", "close": 1.13, "volume": 47275.0}, {"date": "2020-02-03", "close": 1.14, "volume": 26000.0}, {"date": "2020-02-04", "close": 1.135, "volume": 61659.0}, {"date": "2020-02-05", "close": 1.12, "volume": 30567.0}, {"date": "2020-02-07", "close": 1.13, "volume": 54010.0}, {"date": "2020-02-10", "close": 1.135, "volume": 128.0}, {"date": "2020-02-11", "close": 1.135, "volume": 3330.0}, {"date": "2020-02-17", "close": 1.13, "volume": 342.0}, {"date": "2020-02-19", "close": 1.14, "volume": 4000.0}, {"date": "2020-02-21", "close": 1.1, "volume": 23333.0}, {"date": "2020-02-24", "close": 1.12, "volume": 1000.0}, {"date": "2020-02-25", "close": 1.11, "volume": 9946.0}, {"date": "2020-02-28", "close": 1.12, "volume": 26796.0}, {"date": "2020-03-02", "close": 1.1, "volume": 50000.0}, {"date": "2020-03-03", "close": 1.14, "volume": 6500.0}, {"date": "2020-03-04", "close": 1.1, "volume": 46000.0}, {"date": "2020-03-05", "close": 1.1, "volume": 105000.0}, {"date": "2020-03-06", "close": 1.14, "volume": 20320.0}, {"date": "2020-03-09", "close": 1.1, "volume": 95000.0}, {"date": "2020-03-11", "close": 1.11, "volume": 1500.0}, {"date": "2020-03-12", "close": 1.11, "volume": 5500.0}, {"date": "2020-03-13", "close": 1.04, "volume": 38070.0}, {"date": "2020-03-17", "close": 1.05, "volume": 500.0}, {"date": "2020-03-18", "close": 0.98, "volume": 690669.0}, {"date": "2020-03-19", "close": 0.98, "volume": 1020.0}, {"date": "2020-03-20", "close": 0.98, "volume": 7494.0}, {"date": "2020-03-24", "close": 0.995, "volume": 2994.0}, {"date": "2020-03-26", "close": 1.05, "volume": 9000.0}, {"date": "2020-04-06", "close": 1.0, "volume": 2000.0}, {"date": "2020-04-20", "close": 1.0, "volume": 20074.0}, {"date": "2020-04-21", "close": 0.96, "volume": 5000.0}, {"date": "2020-04-23", "close": 1.0, "volume": 3297.0}, {"date": "2020-04-24", "close": 0.995, "volume": 1500.0}, {"date": "2020-04-27", "close": 0.99, "volume": 2015.0}, {"date": "2020-04-28", "close": 0.995, "volume": 1500.0}, {"date": "2020-04-29", "close": 1.0, "volume": 1106.0}, {"date": "2020-04-30", "close": 1.03, "volume": 27566.0}, {"date": "2020-05-05", "close": 1.085, "volume": 1567.0}, {"date": "2020-05-08", "close": 1.15, "volume": 29354.0}, {"date": "2020-05-13", "close": 1.15, "volume": 9433.0}, {"date": "2020-05-15", "close": 1.185, "volume": 1000.0}, {"date": "2020-05-18", "close": 1.23, "volume": 19000.0}, {"date": "2020-05-20", "close": 1.275, "volume": 9500.0}, {"date": "2020-05-21", "close": 1.15, "volume": 39833.0}, {"date": "2020-05-26", "close": 1.15, "volume": 5167.0}, {"date": "2020-05-29", "close": 1.08, "volume": 19725.0}, {"date": "2020-06-01", "close": 1.055, "volume": 4166.0}, {"date": "2020-06-03", "close": 1.05, "volume": 19686.0}, {"date": "2020-06-04", "close": 1.055, "volume": 30000.0}, {"date": "2020-06-09", "close": 1.03, "volume": 15331.0}, {"date": "2020-06-10", "close": 1.055, "volume": 13056.0}, {"date": "2020-06-11", "close": 1.05, "volume": 60000.0}, {"date": "2020-06-12", "close": 1.045, "volume": 600.0}, {"date": "2020-06-15", "close": 1.03, "volume": 21204.0}, {"date": "2020-06-16", "close": 1.015, "volume": 17093.0}, {"date": "2020-06-17", "close": 0.995, "volume": 20769.0}, {"date": "2020-06-18", "close": 0.99, "volume": 10410.0}, {"date": "2020-06-22", "close": 1.0, "volume": 9445.0}, {"date": "2020-06-24", "close": 1.005, "volume": 25500.0}, {"date": "2020-06-25", "close": 1.0, "volume": 20000.0}, {"date": "2020-06-26", "close": 1.0, "volume": 1625685.0}, {"date": "2020-06-30", "close": 1.05, "volume": 53473.0}, {"date": "2020-07-01", "close": 1.05, "volume": 9390.0}, {"date": "2020-07-07", "close": 1.0, "volume": 152000.0}, {"date": "2020-07-08", "close": 1.005, "volume": 15000.0}, {"date": "2020-07-09", "close": 1.02, "volume": 20000.0}, {"date": "2020-07-10", "close": 1.03, "volume": 8425.0}, {"date": "2020-07-13", "close": 1.04, "volume": 30000.0}, {"date": "2020-07-14", "close": 1.03, "volume": 7985.0}, {"date": "2020-07-15", "close": 1.03, "volume": 500.0}, {"date": "2020-07-16", "close": 1.03, "volume": 10250.0}, {"date": "2020-07-17", "close": 1.05, "volume": 5525.0}, {"date": "2020-07-20", "close": 1.03, "volume": 1500.0}, {"date": "2020-07-21", "close": 1.01, "volume": 20000.0}, {"date": "2020-07-22", "close": 1.03, "volume": 2082.0}, {"date": "2020-07-23", "close": 1.03, "volume": 20000.0}, {"date": "2020-07-24", "close": 1.05, "volume": 34900.0}, {"date": "2020-07-27", "close": 1.03, "volume": 40958.0}, {"date": "2020-07-28", "close": 1.05, "volume": 81522.0}, {"date": "2020-07-29", "close": 1.03, "volume": 27950.0}, {"date": "2020-07-30", "close": 1.05, "volume": 13333.0}, {"date": "2020-07-31", "close": 1.04, "volume": 36335.0}, {"date": "2020-08-03", "close": 1.045, "volume": 2201.0}, {"date": "2020-08-04", "close": 1.06, "volume": 43683.0}, {"date": "2020-08-05", "close": 1.06, "volume": 44990.0}, {"date": "2020-08-06", "close": 1.06, "volume": 58114.0}, {"date": "2020-08-07", "close": 1.06, "volume": 33480.0}, {"date": "2020-08-10", "close": 1.06, "volume": 27289.0}, {"date": "2020-08-12", "close": 1.055, "volume": 20436.0}, {"date": "2020-08-14", "close": 1.02, "volume": 27284.0}, {"date": "2020-08-17", "close": 1.02, "volume": 500.0}, {"date": "2020-08-18", "close": 1.04, "volume": 13000.0}, {"date": "2020-08-19", "close": 1.04, "volume": 40000.0}, {"date": "2020-08-20", "close": 1.055, "volume": 47231.0}, {"date": "2020-08-24", "close": 1.05, "volume": 14795.0}, {"date": "2020-08-25", "close": 1.06, "volume": 41926.0}, {"date": "2020-08-27", "close": 1.06, "volume": 10000.0}, {"date": "2020-08-31", "close": 1.055, "volume": 9435.0}, {"date": "2020-09-01", "close": 1.04, "volume": 76900.0}, {"date": "2020-09-02", "close": 1.04, "volume": 4000.0}, {"date": "2020-09-03", "close": 1.04, "volume": 2500.0}, {"date": "2020-09-04", "close": 1.02, "volume": 15888.0}, {"date": "2020-09-07", "close": 1.02, "volume": 20000.0}, {"date": "2020-09-08", "close": 1.02, "volume": 720.0}, {"date": "2020-09-09", "close": 1.03, "volume": 1280.0}, {"date": "2020-09-14", "close": 1.005, "volume": 16120.0}, {"date": "2020-09-16", "close": 1.01, "volume": 21167.0}, {"date": "2020-09-21", "close": 1.03, "volume": 26082.0}, {"date": "2020-09-23", "close": 1.05, "volume": 8985.0}, {"date": "2020-09-24", "close": 1.05, "volume": 79402.0}, {"date": "2020-09-25", "close": 1.08, "volume": 33595.0}, {"date": "2020-09-28", "close": 1.04, "volume": 34624.0}, {"date": "2020-09-29", "close": 1.06, "volume": 11858.0}, {"date": "2020-09-30", "close": 1.08, "volume": 10000.0}, {"date": "2020-10-01", "close": 1.08, "volume": 30000.0}, {"date": "2020-10-02", "close": 1.09, "volume": 20000.0}, {"date": "2020-10-05", "close": 1.09, "volume": 45326.0}, {"date": "2020-10-06", "close": 1.07, "volume": 31324.0}, {"date": "2020-10-07", "close": 1.08, "volume": 29558.0}, {"date": "2020-10-08", "close": 1.09, "volume": 39179.0}, {"date": "2020-10-09", "close": 1.1, "volume": 9913.0}, {"date": "2020-10-12", "close": 1.12, "volume": 7674.0}, {"date": "2020-10-13", "close": 1.19, "volume": 1971.0}, {"date": "2020-10-14", "close": 1.145, "volume": 30074.0}, {"date": "2020-10-15", "close": 1.15, "volume": 20000.0}, {"date": "2020-10-16", "close": 1.19, "volume": 26373.0}, {"date": "2020-10-20", "close": 1.19, "volume": 99586.0}, {"date": "2020-10-21", "close": 1.19, "volume": 6460.0}, {"date": "2020-10-22", "close": 1.18, "volume": 6244.0}, {"date": "2020-10-23", "close": 1.15, "volume": 2340.0}, {"date": "2020-10-26", "close": 1.175, "volume": 62990.0}, {"date": "2020-10-27", "close": 1.175, "volume": 7500.0}, {"date": "2020-10-29", "close": 1.12, "volume": 27659.0}, {"date": "2020-10-30", "close": 1.15, "volume": 8235.0}, {"date": "2020-11-02", "close": 1.155, "volume": 16312.0}, {"date": "2020-11-04", "close": 1.19, "volume": 58165.0}, {"date": "2020-11-05", "close": 1.2, "volume": 12265.0}, {"date": "2020-11-06", "close": 1.24, "volume": 2000.0}, {"date": "2020-11-09", "close": 1.19, "volume": 25186.0}, {"date": "2020-11-10", "close": 1.235, "volume": 62676.0}, {"date": "2020-11-12", "close": 1.235, "volume": 9385.0}, {"date": "2020-11-13", "close": 1.245, "volume": 640.0}, {"date": "2020-11-17", "close": 1.25, "volume": 4000.0}, {"date": "2020-11-18", "close": 1.24, "volume": 39600.0}, {"date": "2020-11-19", "close": 1.26, "volume": 48390.0}, {"date": "2020-11-20", "close": 1.25, "volume": 56908.0}, {"date": "2020-11-23", "close": 1.26, "volume": 21269.0}, {"date": "2020-11-25", "close": 1.33, "volume": 4270.0}, {"date": "2020-11-26", "close": 1.23, "volume": 16474.0}, {"date": "2020-11-30", "close": 1.235, "volume": 1000.0}, {"date": "2020-12-01", "close": 1.32, "volume": 13907.0}, {"date": "2020-12-09", "close": 1.5, "volume": 3738.0}, {"date": "2020-12-10", "close": 1.4, "volume": 26327.0}, {"date": "2020-12-14", "close": 1.36, "volume": 11748.0}, {"date": "2020-12-15", "close": 1.36, "volume": 7000.0}, {"date": "2020-12-16", "close": 1.41, "volume": 25919.0}, {"date": "2020-12-18", "close": 1.41, "volume": 30869.0}, {"date": "2020-12-21", "close": 1.42, "volume": 3000.0}, {"date": "2020-12-22", "close": 1.42, "volume": 7000.0}, {"date": "2020-12-29", "close": 1.365, "volume": 1000.0}, {"date": "2021-01-07", "close": 1.36, "volume": 3148.0}, {"date": "2021-01-08", "close": 1.36, "volume": 2143.0}, {"date": "2021-01-11", "close": 1.36, "volume": 5008.0}, {"date": "2021-01-12", "close": 1.4, "volume": 8127.0}, {"date": "2021-01-15", "close": 1.4, "volume": 6563.0}, {"date": "2021-01-18", "close": 1.4, "volume": 10000.0}, {"date": "2021-01-19", "close": 1.4, "volume": 1710.0}, {"date": "2021-01-20", "close": 1.41, "volume": 22290.0}, {"date": "2021-01-27", "close": 1.33, "volume": 34133.0}, {"date": "2021-01-28", "close": 1.305, "volume": 55769.0}, {"date": "2021-01-29", "close": 1.31, "volume": 732.0}, {"date": "2021-02-01", "close": 1.32, "volume": 49752.0}, {"date": "2021-02-02", "close": 1.33, "volume": 44175.0}, {"date": "2021-02-03", "close": 1.33, "volume": 4363.0}, {"date": "2021-02-04", "close": 1.32, "volume": 9406.0}, {"date": "2021-02-05", "close": 1.35, "volume": 70.0}, {"date": "2021-02-08", "close": 1.35, "volume": 5593.0}, {"date": "2021-02-09", "close": 1.35, "volume": 17224.0}, {"date": "2021-02-10", "close": 1.35, "volume": 4793.0}, {"date": "2021-02-11", "close": 1.35, "volume": 3500.0}, {"date": "2021-02-12", "close": 1.35, "volume": 6000.0}, {"date": "2021-02-15", "close": 1.35, "volume": 12111.0}, {"date": "2021-02-16", "close": 1.355, "volume": 8887.0}, {"date": "2021-02-17", "close": 1.355, "volume": 1000.0}, {"date": "2021-02-19", "close": 1.39, "volume": 6368.0}, {"date": "2021-02-23", "close": 1.37, "volume": 44350.0}, {"date": "2021-02-24", "close": 1.39, "volume": 15384.0}, {"date": "2021-02-25", "close": 1.37, "volume": 28115.0}, {"date": "2021-02-26", "close": 1.4, "volume": 44860.0}, {"date": "2021-03-01", "close": 1.4, "volume": 54046.0}, {"date": "2021-03-02", "close": 1.43, "volume": 23660.0}, {"date": "2021-03-03", "close": 1.42, "volume": 29877.0}, {"date": "2021-03-04", "close": 1.5, "volume": 38500.0}, {"date": "2021-03-05", "close": 1.47, "volume": 42959.0}, {"date": "2021-03-08", "close": 1.48, "volume": 17396.0}, {"date": "2021-03-09", "close": 1.47, "volume": 11000.0}, {"date": "2021-03-10", "close": 1.47, "volume": 7000.0}, {"date": "2021-03-11", "close": 1.43, "volume": 41421.0}, {"date": "2021-03-12", "close": 1.46, "volume": 61060.0}, {"date": "2021-03-15", "close": 1.43, "volume": 22500.0}, {"date": "2021-03-16", "close": 1.43, "volume": 41386.0}, {"date": "2021-03-17", "close": 1.435, "volume": 5000.0}, {"date": "2021-03-18", "close": 1.435, "volume": 11000.0}, {"date": "2021-03-19", "close": 1.43, "volume": 4000.0}, {"date": "2021-03-22", "close": 1.46, "volume": 26400.0}, {"date": "2021-03-23", "close": 1.43, "volume": 175384.0}, {"date": "2021-03-24", "close": 1.43, "volume": 16631.0}, {"date": "2021-03-25", "close": 1.43, "volume": 5333.0}, {"date": "2021-03-26", "close": 1.46, "volume": 1000.0}, {"date": "2021-03-29", "close": 1.46, "volume": 10695.0}, {"date": "2021-03-30", "close": 1.45, "volume": 5000.0}, {"date": "2021-03-31", "close": 1.46, "volume": 3390.0}, {"date": "2021-04-01", "close": 1.43, "volume": 44027.0}, {"date": "2021-04-07", "close": 1.45, "volume": 3379.0}, {"date": "2021-04-08", "close": 1.43, "volume": 20569.0}, {"date": "2021-04-09", "close": 1.43, "volume": 26000.0}, {"date": "2021-04-12", "close": 1.45, "volume": 10600.0}, {"date": "2021-04-14", "close": 1.44, "volume": 5000.0}, {"date": "2021-04-15", "close": 1.43, "volume": 6209.0}, {"date": "2021-04-16", "close": 1.42, "volume": 15185.0}, {"date": "2021-04-20", "close": 1.4, "volume": 20000.0}, {"date": "2021-04-21", "close": 1.4, "volume": 4785.0}, {"date": "2021-04-22", "close": 1.4, "volume": 215.0}, {"date": "2021-04-23", "close": 1.375, "volume": 14842.0}, {"date": "2021-04-26", "close": 1.325, "volume": 48630.0}, {"date": "2021-04-29", "close": 1.345, "volume": 28610.0}, {"date": "2021-04-30", "close": 1.325, "volume": 33872.0}, {"date": "2021-05-03", "close": 1.35, "volume": 9066.0}, {"date": "2021-05-04", "close": 1.455, "volume": 7814.0}, {"date": "2021-05-05", "close": 1.445, "volume": 1251.0}, {"date": "2021-05-06", "close": 1.36, "volume": 14109.0}, {"date": "2021-05-07", "close": 1.36, "volume": 8380.0}, {"date": "2021-05-11", "close": 1.36, "volume": 22167.0}, {"date": "2021-05-12", "close": 1.36, "volume": 28667.0}, {"date": "2021-05-13", "close": 1.35, "volume": 2360.0}, {"date": "2021-05-14", "close": 1.355, "volume": 3271.0}, {"date": "2021-05-17", "close": 1.4, "volume": 2500.0}, {"date": "2021-05-19", "close": 1.455, "volume": 8586.0}, {"date": "2021-05-20", "close": 1.455, "volume": 1400.0}, {"date": "2021-05-24", "close": 1.45, "volume": 8608.0}, {"date": "2021-05-25", "close": 1.455, "volume": 3557.0}, {"date": "2021-05-28", "close": 1.4, "volume": 22227.0}, {"date": "2021-05-31", "close": 1.3, "volume": 41468.0}, {"date": "2021-06-03", "close": 1.33, "volume": 9867.0}, {"date": "2021-06-04", "close": 1.35, "volume": 7999.0}, {"date": "2021-06-07", "close": 1.34, "volume": 3001.0}, {"date": "2021-06-08", "close": 1.34, "volume": 10968.0}, {"date": "2021-06-10", "close": 1.34, "volume": 12000.0}, {"date": "2021-06-11", "close": 1.365, "volume": 3.0}, {"date": "2021-06-15", "close": 1.34, "volume": 12704.0}, {"date": "2021-06-16", "close": 1.37, "volume": 1621.0}, {"date": "2021-06-18", "close": 1.365, "volume": 3692.0}, {"date": "2021-06-21", "close": 1.37, "volume": 3.0}, {"date": "2021-06-23", "close": 1.34, "volume": 2510.0}, {"date": "2021-06-24", "close": 1.34, "volume": 2000.0}, {"date": "2021-06-25", "close": 1.34, "volume": 33199.0}, {"date": "2021-06-28", "close": 1.32, "volume": 12189.0}, {"date": "2021-06-29", "close": 1.315, "volume": 132418.0}, {"date": "2021-06-30", "close": 1.37, "volume": 17199.0}, {"date": "2021-07-01", "close": 1.38, "volume": 153745.0}, {"date": "2021-07-02", "close": 1.38, "volume": 16379.0}, {"date": "2021-07-05", "close": 1.46, "volume": 28950.0}, {"date": "2021-07-06", "close": 1.46, "volume": 53396.0}, {"date": "2021-07-07", "close": 1.46, "volume": 5927.0}, {"date": "2021-07-08", "close": 1.46, "volume": 77006.0}, {"date": "2021-07-09", "close": 1.46, "volume": 1620.0}, {"date": "2021-07-12", "close": 1.495, "volume": 22123.0}, {"date": "2021-07-13", "close": 1.5, "volume": 29218.0}, {"date": "2021-07-14", "close": 1.54, "volume": 31689.0}, {"date": "2021-07-15", "close": 1.4, "volume": 46499.0}, {"date": "2021-07-19", "close": 1.45, "volume": 8.0}, {"date": "2021-07-20", "close": 1.45, "volume": 1029.0}, {"date": "2021-07-22", "close": 1.39, "volume": 44739.0}, {"date": "2021-07-23", "close": 1.41, "volume": 81618.0}, {"date": "2021-07-26", "close": 1.4, "volume": 21902.0}, {"date": "2021-07-27", "close": 1.4, "volume": 58358.0}, {"date": "2021-07-28", "close": 1.39, "volume": 15399.0}, {"date": "2021-07-29", "close": 1.4, "volume": 25730.0}, {"date": "2021-07-30", "close": 1.4, "volume": 79171.0}, {"date": "2021-08-02", "close": 1.42, "volume": 23760.0}, {"date": "2021-08-03", "close": 1.45, "volume": 25005.0}, {"date": "2021-08-04", "close": 1.435, "volume": 12211.0}, {"date": "2021-08-05", "close": 1.42, "volume": 2113.0}, {"date": "2021-08-06", "close": 1.45, "volume": 40860.0}, {"date": "2021-08-09", "close": 1.46, "volume": 65003.0}, {"date": "2021-08-10", "close": 1.475, "volume": 5198.0}, {"date": "2021-08-11", "close": 1.46, "volume": 36729.0}, {"date": "2021-08-12", "close": 1.46, "volume": 3588.0}, {"date": "2021-08-13", "close": 1.44, "volume": 16266.0}, {"date": "2021-08-16", "close": 1.4, "volume": 32621.0}, {"date": "2021-08-17", "close": 1.435, "volume": 16031.0}, {"date": "2021-08-18", "close": 1.45, "volume": 2410.0}, {"date": "2021-08-19", "close": 1.47, "volume": 2401.0}, {"date": "2021-08-20", "close": 1.475, "volume": 4333.0}, {"date": "2021-08-23", "close": 1.5, "volume": 74302.0}, {"date": "2021-08-24", "close": 1.5, "volume": 494.0}, {"date": "2021-08-25", "close": 1.46, "volume": 31619.0}, {"date": "2021-08-26", "close": 1.46, "volume": 18333.0}, {"date": "2021-08-27", "close": 1.46, "volume": 2135.0}, {"date": "2021-08-30", "close": 1.48, "volume": 13578.0}, {"date": "2021-08-31", "close": 1.5, "volume": 7898.0}, {"date": "2021-09-01", "close": 1.525, "volume": 2000.0}, {"date": "2021-09-02", "close": 1.525, "volume": 16600.0}, {"date": "2021-09-03", "close": 1.48, "volume": 5375.0}, {"date": "2021-09-06", "close": 1.53, "volume": 31049.0}, {"date": "2021-09-07", "close": 1.47, "volume": 16873.0}, {"date": "2021-09-08", "close": 1.5, "volume": 11272.0}, {"date": "2021-09-09", "close": 1.5, "volume": 1030.0}, {"date": "2021-09-10", "close": 1.525, "volume": 18961.0}, {"date": "2021-09-13", "close": 1.5, "volume": 1882.0}, {"date": "2021-09-14", "close": 1.58, "volume": 34008.0}, {"date": "2021-09-15", "close": 1.58, "volume": 4113.0}, {"date": "2021-09-16", "close": 1.59, "volume": 8236.0}, {"date": "2021-09-17", "close": 1.57, "volume": 14698.0}, {"date": "2021-09-20", "close": 1.575, "volume": 2102.0}, {"date": "2021-09-21", "close": 1.57, "volume": 10000.0}, {"date": "2021-09-22", "close": 1.59, "volume": 5229.0}, {"date": "2021-09-23", "close": 1.685, "volume": 760.0}, {"date": "2021-09-24", "close": 1.69, "volume": 16720.0}, {"date": "2021-09-27", "close": 1.68, "volume": 33485.0}, {"date": "2021-09-28", "close": 1.66, "volume": 5274.0}, {"date": "2021-09-29", "close": 1.66, "volume": 17474.0}, {"date": "2021-09-30", "close": 1.66, "volume": 7561.0}, {"date": "2021-10-01", "close": 1.66, "volume": 10488.0}, {"date": "2021-10-04", "close": 1.57, "volume": 11192.0}, {"date": "2021-10-07", "close": 1.6, "volume": 9984.0}, {"date": "2021-10-11", "close": 1.605, "volume": 5328.0}, {"date": "2021-10-12", "close": 1.605, "volume": 1912.0}, {"date": "2021-10-13", "close": 1.61, "volume": 2233.0}, {"date": "2021-10-15", "close": 1.66, "volume": 3000.0}, {"date": "2021-10-18", "close": 1.66, "volume": 8289.0}, {"date": "2021-10-19", "close": 1.66, "volume": 5258.0}, {"date": "2021-10-20", "close": 1.655, "volume": 677.0}, {"date": "2021-10-21", "close": 1.66, "volume": 10000.0}, {"date": "2021-10-22", "close": 1.64, "volume": 17106.0}, {"date": "2021-10-25", "close": 1.66, "volume": 7179.0}, {"date": "2021-10-26", "close": 1.635, "volume": 10343.0}, {"date": "2021-10-27", "close": 1.63, "volume": 12060.0}, {"date": "2021-10-28", "close": 1.62, "volume": 6111.0}, {"date": "2021-10-29", "close": 1.66, "volume": 16347.0}, {"date": "2021-11-01", "close": 1.66, "volume": 5902.0}, {"date": "2021-11-02", "close": 1.695, "volume": 3200.0}, {"date": "2021-11-03", "close": 1.66, "volume": 15465.0}, {"date": "2021-11-04", "close": 1.635, "volume": 6018.0}, {"date": "2021-11-05", "close": 1.6, "volume": 32220.0}, {"date": "2021-11-08", "close": 1.58, "volume": 15581.0}, {"date": "2021-11-09", "close": 1.575, "volume": 9500.0}, {"date": "2021-11-10", "close": 1.59, "volume": 1727.0}, {"date": "2021-11-11", "close": 1.575, "volume": 10000.0}, {"date": "2021-11-12", "close": 1.59, "volume": 7538.0}, {"date": "2021-11-15", "close": 1.53, "volume": 70000.0}, {"date": "2021-11-16", "close": 1.5725, "volume": 17447.0}, {"date": "2021-11-18", "close": 1.52, "volume": 35428.0}, {"date": "2021-11-19", "close": 1.535, "volume": 20731.0}, {"date": "2021-11-22", "close": 1.49, "volume": 89376.0}, {"date": "2021-11-23", "close": 1.51, "volume": 21000.0}, {"date": "2021-11-25", "close": 1.495, "volume": 47000.0}, {"date": "2021-11-26", "close": 1.53, "volume": 631874.0}, {"date": "2021-11-29", "close": 1.55, "volume": 65840.0}, {"date": "2021-11-30", "close": 1.535, "volume": 82428.0}, {"date": "2021-12-01", "close": 1.53, "volume": 2000.0}, {"date": "2021-12-06", "close": 1.55, "volume": 10033.0}, {"date": "2021-12-07", "close": 1.525, "volume": 56669.0}, {"date": "2021-12-08", "close": 1.52, "volume": 21312.0}, {"date": "2021-12-09", "close": 1.52, "volume": 6157.0}, {"date": "2021-12-10", "close": 1.525, "volume": 2000.0}, {"date": "2021-12-13", "close": 1.52, "volume": 11996.0}, {"date": "2021-12-14", "close": 1.515, "volume": 67913.0}, {"date": "2021-12-15", "close": 1.515, "volume": 2544.0}, {"date": "2021-12-16", "close": 1.54, "volume": 50.0}, {"date": "2021-12-17", "close": 1.55, "volume": 35661.0}, {"date": "2021-12-20", "close": 1.515, "volume": 4484.0}, {"date": "2021-12-21", "close": 1.55, "volume": 4.0}, {"date": "2021-12-22", "close": 1.505, "volume": 28682.0}, {"date": "2021-12-23", "close": 1.515, "volume": 10479.0}, {"date": "2021-12-24", "close": 1.5, "volume": 1142.0}, {"date": "2021-12-29", "close": 1.515, "volume": 6866.0}, {"date": "2021-12-30", "close": 1.515, "volume": 62.0}, {"date": "2021-12-31", "close": 1.515, "volume": 9800.0}, {"date": "2022-01-04", "close": 1.515, "volume": 3187.0}, {"date": "2022-01-06", "close": 1.6, "volume": 6191.0}, {"date": "2022-01-07", "close": 1.545, "volume": 7535.0}, {"date": "2022-01-10", "close": 1.74, "volume": 52115.0}, {"date": "2022-01-11", "close": 1.675, "volume": 76754.0}, {"date": "2022-01-12", "close": 1.695, "volume": 6528.0}, {"date": "2022-01-13", "close": 1.65, "volume": 29890.0}, {"date": "2022-01-17", "close": 1.66, "volume": 20342.0}, {"date": "2022-01-18", "close": 1.705, "volume": 14500.0}, {"date": "2022-01-20", "close": 1.7, "volume": 22193.0}, {"date": "2022-01-21", "close": 1.71, "volume": 17964.0}, {"date": "2022-01-24", "close": 1.71, "volume": 6344.0}, {"date": "2022-01-25", "close": 1.71, "volume": 18686.0}, {"date": "2022-01-27", "close": 1.675, "volume": 30586.0}, {"date": "2022-01-28", "close": 1.705, "volume": 45.0}, {"date": "2022-01-31", "close": 1.7, "volume": 8.0}, {"date": "2022-02-01", "close": 1.71, "volume": 53040.0}, {"date": "2022-02-02", "close": 1.7, "volume": 12312.0}, {"date": "2022-02-03", "close": 1.705, "volume": 1.0}, {"date": "2022-02-04", "close": 1.71, "volume": 2709.0}, {"date": "2022-02-07", "close": 1.72, "volume": 49359.0}, {"date": "2022-02-08", "close": 1.72, "volume": 2097.0}, {"date": "2022-02-10", "close": 1.72, "volume": 43777.0}, {"date": "2022-02-11", "close": 1.76, "volume": 12330.0}, {"date": "2022-02-14", "close": 1.8, "volume": 19029.0}, {"date": "2022-02-15", "close": 1.8, "volume": 14.0}, {"date": "2022-02-16", "close": 1.85, "volume": 32051.0}, {"date": "2022-02-17", "close": 1.85, "volume": 18032.0}, {"date": "2022-02-18", "close": 1.835, "volume": 7148.0}, {"date": "2022-02-21", "close": 1.835, "volume": 32808.0}, {"date": "2022-02-22", "close": 1.83, "volume": 56922.0}, {"date": "2022-02-23", "close": 1.82, "volume": 8971.0}, {"date": "2022-02-24", "close": 1.815, "volume": 2222.0}, {"date": "2022-02-25", "close": 1.82, "volume": 3780.0}, {"date": "2022-02-28", "close": 1.815, "volume": 8159.0}, {"date": "2022-03-01", "close": 1.8, "volume": 16715.0}, {"date": "2022-03-02", "close": 1.845, "volume": 1360.0}, {"date": "2022-03-03", "close": 1.845, "volume": 29204.0}, {"date": "2022-03-04", "close": 1.84, "volume": 10442.0}, {"date": "2022-03-07", "close": 1.855, "volume": 7381.0}, {"date": "2022-03-08", "close": 1.895, "volume": 19246.0}, {"date": "2022-03-09", "close": 1.82, "volume": 22659.0}, {"date": "2022-03-10", "close": 1.8, "volume": 24640.0}, {"date": "2022-03-14", "close": 1.835, "volume": 17059.0}, {"date": "2022-03-15", "close": 1.84, "volume": 30464.0}, {"date": "2022-03-16", "close": 1.84, "volume": 558.0}, {"date": "2022-03-17", "close": 1.89, "volume": 13054.0}, {"date": "2022-03-18", "close": 1.88, "volume": 17853.0}, {"date": "2022-03-21", "close": 1.86, "volume": 23756.0}, {"date": "2022-03-22", "close": 1.855, "volume": 17058.0}, {"date": "2022-03-23", "close": 1.8675, "volume": 3535.0}, {"date": "2022-03-24", "close": 1.87, "volume": 8928.0}, {"date": "2022-03-25", "close": 1.87, "volume": 12527.0}, {"date": "2022-03-28", "close": 1.865, "volume": 32377.0}, {"date": "2022-03-29", "close": 1.85, "volume": 29481.0}, {"date": "2022-03-30", "close": 1.85, "volume": 19411.0}, {"date": "2022-03-31", "close": 1.72, "volume": 15546.0}, {"date": "2022-04-01", "close": 1.63, "volume": 30382.0}, {"date": "2022-04-04", "close": 1.745, "volume": 624.0}, {"date": "2022-04-05", "close": 1.675, "volume": 4709.0}, {"date": "2022-04-06", "close": 1.73, "volume": 2608.0}, {"date": "2022-04-07", "close": 1.73, "volume": 13732.0}, {"date": "2022-04-08", "close": 1.77, "volume": 1304.0}, {"date": "2022-04-11", "close": 1.75, "volume": 7944.0}, {"date": "2022-04-12", "close": 1.87, "volume": 170921.0}, {"date": "2022-04-13", "close": 1.82, "volume": 3621.0}, {"date": "2022-04-14", "close": 1.83, "volume": 5038.0}, {"date": "2022-04-19", "close": 1.83, "volume": 51388.0}, {"date": "2022-04-20", "close": 1.83, "volume": 3400.0}, {"date": "2022-04-21", "close": 1.83, "volume": 1000.0}, {"date": "2022-04-22", "close": 1.835, "volume": 3567.0}, {"date": "2022-04-26", "close": 1.825, "volume": 3999.0}, {"date": "2022-04-27", "close": 1.83, "volume": 31.0}, {"date": "2022-04-28", "close": 1.84, "volume": 29144.0}, {"date": "2022-04-29", "close": 1.83, "volume": 13460.0}, {"date": "2022-05-02", "close": 1.84, "volume": 7368.0}, {"date": "2022-05-03", "close": 1.83, "volume": 1167.0}, {"date": "2022-05-05", "close": 1.84, "volume": 3006.0}, {"date": "2022-05-06", "close": 1.81, "volume": 17002.0}, {"date": "2022-05-09", "close": 1.83, "volume": 31578.0}, {"date": "2022-05-10", "close": 1.825, "volume": 872.0}, {"date": "2022-05-11", "close": 1.8, "volume": 2254.0}, {"date": "2022-05-12", "close": 1.74, "volume": 12079.0}, {"date": "2022-05-13", "close": 1.735, "volume": 8287.0}, {"date": "2022-05-16", "close": 1.75, "volume": 614.0}, {"date": "2022-05-17", "close": 1.73, "volume": 4410.0}, {"date": "2022-05-18", "close": 1.72, "volume": 4000.0}, {"date": "2022-05-19", "close": 1.76, "volume": 8446.0}, {"date": "2022-05-20", "close": 1.825, "volume": 540.0}, {"date": "2022-05-23", "close": 1.8, "volume": 4558.0}, {"date": "2022-05-24", "close": 1.83, "volume": 36.0}, {"date": "2022-05-25", "close": 1.835, "volume": 511.0}, {"date": "2022-05-26", "close": 1.83, "volume": 12442.0}, {"date": "2022-05-27", "close": 1.83, "volume": 7.0}, {"date": "2022-05-30", "close": 1.82, "volume": 15955.0}, {"date": "2022-05-31", "close": 1.815, "volume": 1656.0}, {"date": "2022-06-01", "close": 1.75, "volume": 1424872.0}, {"date": "2022-06-02", "close": 1.75, "volume": 200353.0}, {"date": "2022-06-03", "close": 1.825, "volume": 506.0}, {"date": "2022-06-07", "close": 1.8, "volume": 7591.0}, {"date": "2022-06-08", "close": 1.8, "volume": 3468.0}, {"date": "2022-06-09", "close": 1.8, "volume": 25405.0}, {"date": "2022-06-10", "close": 1.81, "volume": 1459.0}, {"date": "2022-06-14", "close": 1.75, "volume": 16991.0}, {"date": "2022-06-15", "close": 1.675, "volume": 33493.0}, {"date": "2022-06-17", "close": 1.735, "volume": 2355.0}, {"date": "2022-06-20", "close": 1.73, "volume": 10395.0}, {"date": "2022-06-21", "close": 1.74, "volume": 6164.0}, {"date": "2022-06-22", "close": 1.765, "volume": 10124.0}, {"date": "2022-06-23", "close": 1.77, "volume": 413.0}, {"date": "2022-06-24", "close": 1.77, "volume": 21622.0}, {"date": "2022-06-27", "close": 1.82, "volume": 22722.0}, {"date": "2022-06-28", "close": 1.795, "volume": 27250.0}, {"date": "2022-06-29", "close": 1.78, "volume": 674.0}, {"date": "2022-06-30", "close": 1.785, "volume": 500.0}, {"date": "2022-07-04", "close": 1.81, "volume": 6230.0}, {"date": "2022-07-05", "close": 1.845, "volume": 4261.0}, {"date": "2022-07-06", "close": 1.81, "volume": 5967.0}, {"date": "2022-07-07", "close": 1.9, "volume": 21618.0}, {"date": "2022-07-08", "close": 1.85, "volume": 16302.0}, {"date": "2022-07-11", "close": 1.805, "volume": 19322.0}, {"date": "2022-07-12", "close": 1.87, "volume": 11066.0}, {"date": "2022-07-13", "close": 1.9, "volume": 5077.0}, {"date": "2022-07-14", "close": 1.9, "volume": 115.0}, {"date": "2022-07-15", "close": 1.89, "volume": 8.0}, {"date": "2022-07-18", "close": 1.89, "volume": 824.0}, {"date": "2022-07-19", "close": 1.83, "volume": 979.0}, {"date": "2022-07-20", "close": 1.89, "volume": 5394.0}, {"date": "2022-07-21", "close": 1.9, "volume": 18416.0}, {"date": "2022-07-22", "close": 1.945, "volume": 107.0}, {"date": "2022-07-25", "close": 1.95, "volume": 14064.0}, {"date": "2022-07-26", "close": 1.91, "volume": 79.0}, {"date": "2022-07-27", "close": 1.945, "volume": 38.0}, {"date": "2022-07-28", "close": 1.94, "volume": 324.0}, {"date": "2022-07-29", "close": 1.93, "volume": 12416.0}, {"date": "2022-08-01", "close": 1.915, "volume": 7240.0}, {"date": "2022-08-02", "close": 1.9, "volume": 2245.0}, {"date": "2022-08-04", "close": 1.9, "volume": 189.0}, {"date": "2022-08-05", "close": 1.815, "volume": 3270.0}, {"date": "2022-08-08", "close": 1.895, "volume": 1588.0}, {"date": "2022-08-09", "close": 1.89, "volume": 264.0}, {"date": "2022-08-10", "close": 1.895, "volume": 6.0}, {"date": "2022-08-11", "close": 1.85, "volume": 294.0}, {"date": "2022-08-12", "close": 1.85, "volume": 3556.0}, {"date": "2022-08-15", "close": 1.84, "volume": 1695.0}, {"date": "2022-08-16", "close": 1.88, "volume": 13132.0}, {"date": "2022-08-17", "close": 1.825, "volume": 10900.0}, {"date": "2022-08-22", "close": 1.88, "volume": 400.0}, {"date": "2022-08-23", "close": 1.85, "volume": 71.0}, {"date": "2022-08-24", "close": 1.84, "volume": 3982.0}, {"date": "2022-08-26", "close": 1.82, "volume": 18466.0}, {"date": "2022-08-29", "close": 1.825, "volume": 1500.0}, {"date": "2022-08-30", "close": 1.88, "volume": 11739.0}, {"date": "2022-09-01", "close": 1.82, "volume": 28898.0}, {"date": "2022-09-02", "close": 1.8, "volume": 20384.0}, {"date": "2022-09-05", "close": 1.785, "volume": 540.0}, {"date": "2022-09-06", "close": 1.8125, "volume": 55.0}, {"date": "2022-09-07", "close": 1.8, "volume": 2233.0}, {"date": "2022-09-12", "close": 1.795, "volume": 550.0}, {"date": "2022-09-14", "close": 1.75, "volume": 13150.0}, {"date": "2022-09-15", "close": 1.725, "volume": 1517.0}, {"date": "2022-09-16", "close": 1.7, "volume": 513.0}, {"date": "2022-09-19", "close": 1.725, "volume": 1313.0}, {"date": "2022-09-20", "close": 1.71, "volume": 27985.0}, {"date": "2022-09-23", "close": 1.69, "volume": 12559.0}, {"date": "2022-09-26", "close": 1.63, "volume": 16949.0}, {"date": "2022-09-27", "close": 1.655, "volume": 1229.0}, {"date": "2022-09-29", "close": 1.67, "volume": 3000.0}, {"date": "2022-09-30", "close": 1.61, "volume": 2000.0}, {"date": "2022-10-03", "close": 1.61, "volume": 6246.0}, {"date": "2022-10-04", "close": 1.6, "volume": 777.0}, {"date": "2022-10-05", "close": 1.685, "volume": 1629.0}, {"date": "2022-10-11", "close": 1.625, "volume": 1000.0}, {"date": "2022-10-12", "close": 1.61, "volume": 2000.0}, {"date": "2022-10-17", "close": 1.6, "volume": 1108.0}, {"date": "2022-10-18", "close": 1.57, "volume": 2017.0}, {"date": "2022-10-19", "close": 1.6, "volume": 1183.0}, {"date": "2022-10-20", "close": 1.69, "volume": 22899.0}, {"date": "2022-10-21", "close": 1.605, "volume": 6776.0}, {"date": "2022-10-24", "close": 1.6, "volume": 2006.0}, {"date": "2022-10-26", "close": 1.6, "volume": 5003.0}, {"date": "2022-10-28", "close": 1.57, "volume": 3968.0}, {"date": "2022-11-01", "close": 1.65, "volume": 30848.0}, {"date": "2022-11-02", "close": 1.62, "volume": 10069.0}, {"date": "2022-11-03", "close": 1.64, "volume": 10639.0}, {"date": "2022-11-04", "close": 1.65, "volume": 9757.0}, {"date": "2022-11-10", "close": 1.595, "volume": 71.0}, {"date": "2022-11-11", "close": 1.59, "volume": 12730.0}, {"date": "2022-11-14", "close": 1.54, "volume": 4969.0}, {"date": "2022-11-15", "close": 1.57, "volume": 3000.0}, {"date": "2022-11-16", "close": 1.44, "volume": 16568.0}, {"date": "2022-11-17", "close": 1.35, "volume": 29681.0}, {"date": "2022-11-21", "close": 1.44, "volume": 15426.0}, {"date": "2022-11-22", "close": 1.44, "volume": 661.0}, {"date": "2022-11-23", "close": 1.49, "volume": 6501.0}, {"date": "2022-11-24", "close": 1.48, "volume": 14572.0}, {"date": "2022-11-25", "close": 1.55, "volume": 8634.0}, {"date": "2022-11-28", "close": 1.5, "volume": 24292.0}, {"date": "2022-11-29", "close": 1.53, "volume": 7875.0}, {"date": "2022-11-30", "close": 1.55, "volume": 2975.0}, {"date": "2022-12-01", "close": 1.61, "volume": 25527.0}, {"date": "2022-12-02", "close": 1.61, "volume": 2273.0}, {"date": "2022-12-05", "close": 1.61, "volume": 17225.0}, {"date": "2022-12-06", "close": 1.63, "volume": 14131.0}, {"date": "2022-12-07", "close": 1.63, "volume": 8081.0}, {"date": "2022-12-08", "close": 1.6, "volume": 1284.0}, {"date": "2022-12-14", "close": 1.6225, "volume": 731.0}, {"date": "2022-12-15", "close": 1.6, "volume": 4621.0}, {"date": "2022-12-19", "close": 1.6, "volume": 10000.0}, {"date": "2022-12-20", "close": 1.59, "volume": 10000.0}, {"date": "2022-12-21", "close": 1.6075, "volume": 161.0}, {"date": "2022-12-23", "close": 1.61, "volume": 616.0}, {"date": "2022-12-28", "close": 1.61, "volume": 259.0}, {"date": "2022-12-29", "close": 1.63, "volume": 245.0}, {"date": "2022-12-30", "close": 1.63, "volume": 425.0}, {"date": "2023-01-03", "close": 1.63, "volume": 32.0}, {"date": "2023-01-05", "close": 1.6, "volume": 13087.0}, {"date": "2023-01-06", "close": 1.6, "volume": 1000.0}, {"date": "2023-01-09", "close": 1.555, "volume": 57.0}, {"date": "2023-01-10", "close": 1.645, "volume": 12026.0}, {"date": "2023-01-11", "close": 1.63, "volume": 1.0}, {"date": "2023-01-12", "close": 1.63, "volume": 1537.0}, {"date": "2023-01-13", "close": 1.6, "volume": 11556.0}, {"date": "2023-01-16", "close": 1.6, "volume": 1866.0}, {"date": "2023-01-18", "close": 1.62, "volume": 1129.0}, {"date": "2023-01-19", "close": 1.625, "volume": 806.0}, {"date": "2023-01-20", "close": 1.625, "volume": 2044.0}, {"date": "2023-01-23", "close": 1.62, "volume": 251.0}, {"date": "2023-01-24", "close": 1.62, "volume": 4.0}, {"date": "2023-01-25", "close": 1.625, "volume": 61.0}, {"date": "2023-01-27", "close": 1.625, "volume": 400.0}, {"date": "2023-02-01", "close": 1.625, "volume": 1.0}, {"date": "2023-02-02", "close": 1.625, "volume": 7.0}, {"date": "2023-02-03", "close": 1.625, "volume": 500.0}, {"date": "2023-02-06", "close": 1.625, "volume": 15020.0}, {"date": "2023-02-07", "close": 1.625, "volume": 757.0}, {"date": "2023-02-08", "close": 1.62, "volume": 1247.0}, {"date": "2023-02-09", "close": 1.58, "volume": 9916.0}, {"date": "2023-02-10", "close": 1.58, "volume": 2809.0}, {"date": "2023-02-14", "close": 1.54, "volume": 627.0}, {"date": "2023-02-15", "close": 1.54, "volume": 4899.0}, {"date": "2023-02-17", "close": 1.54, "volume": 58.0}, {"date": "2023-02-22", "close": 1.54, "volume": 280.0}, {"date": "2023-02-23", "close": 1.55, "volume": 7735.0}, {"date": "2023-02-24", "close": 1.55, "volume": 5658.0}, {"date": "2023-02-27", "close": 1.545, "volume": 2501.0}, {"date": "2023-02-28", "close": 1.54, "volume": 1501.0}, {"date": "2023-03-01", "close": 1.5, "volume": 14993.0}, {"date": "2023-03-02", "close": 1.4, "volume": 31001.0}, {"date": "2023-03-03", "close": 1.45, "volume": 16917.0}, {"date": "2023-03-06", "close": 1.465, "volume": 10556.0}, {"date": "2023-03-07", "close": 1.47, "volume": 9447.0}, {"date": "2023-03-08", "close": 1.47, "volume": 241.0}, {"date": "2023-03-09", "close": 1.5, "volume": 7567.0}, {"date": "2023-03-10", "close": 1.5, "volume": 6875.0}, {"date": "2023-03-13", "close": 1.5, "volume": 7390.0}, {"date": "2023-03-15", "close": 1.5, "volume": 2645.0}, {"date": "2023-03-16", "close": 1.5, "volume": 26325.0}, {"date": "2023-03-17", "close": 1.44, "volume": 348.0}, {"date": "2023-03-20", "close": 1.44, "volume": 65.0}, {"date": "2023-03-21", "close": 1.475, "volume": 1068.0}, {"date": "2023-03-22", "close": 1.45, "volume": 5396.0}, {"date": "2023-03-23", "close": 1.465, "volume": 2.0}, {"date": "2023-03-27", "close": 1.47, "volume": 27.0}, {"date": "2023-03-28", "close": 1.45, "volume": 181.0}, {"date": "2023-03-29", "close": 1.45, "volume": 9976.0}, {"date": "2023-03-30", "close": 1.43, "volume": 8162.0}, {"date": "2023-03-31", "close": 1.45, "volume": 14761.0}, {"date": "2023-04-03", "close": 1.405, "volume": 17071.0}, {"date": "2023-04-04", "close": 1.4, "volume": 12032.0}, {"date": "2023-04-05", "close": 1.37, "volume": 9000.0}, {"date": "2023-04-11", "close": 1.35, "volume": 10796.0}, {"date": "2023-04-12", "close": 1.34, "volume": 6050.0}, {"date": "2023-04-13", "close": 1.34, "volume": 714.0}, {"date": "2023-04-14", "close": 1.39, "volume": 21876.0}, {"date": "2023-04-17", "close": 1.39, "volume": 225.0}, {"date": "2023-04-18", "close": 1.385, "volume": 2.0}, {"date": "2023-04-20", "close": 1.4, "volume": 10000.0}, {"date": "2023-04-21", "close": 1.36, "volume": 23338.0}, {"date": "2023-04-24", "close": 1.36, "volume": 20535.0}, {"date": "2023-04-26", "close": 1.36, "volume": 20000.0}, {"date": "2023-04-28", "close": 1.35, "volume": 55023.0}, {"date": "2023-05-01", "close": 1.35, "volume": 7825.0}, {"date": "2023-05-02", "close": 1.37, "volume": 3983.0}, {"date": "2023-05-03", "close": 1.37, "volume": 763.0}, {"date": "2023-05-04", "close": 1.365, "volume": 27989.0}, {"date": "2023-05-05", "close": 1.355, "volume": 7538.0}, {"date": "2023-05-08", "close": 1.34, "volume": 9637.0}, {"date": "2023-05-09", "close": 1.34, "volume": 11007.0}, {"date": "2023-05-10", "close": 1.365, "volume": 11546.0}, {"date": "2023-05-12", "close": 1.375, "volume": 2750.0}, {"date": "2023-05-15", "close": 1.345, "volume": 3249.0}, {"date": "2023-05-16", "close": 1.36, "volume": 2550.0}, {"date": "2023-05-17", "close": 1.36, "volume": 20000.0}, {"date": "2023-05-18", "close": 1.395, "volume": 7000.0}, {"date": "2023-05-19", "close": 1.395, "volume": 5750.0}, {"date": "2023-05-22", "close": 1.4, "volume": 11515.0}, {"date": "2023-05-23", "close": 1.355, "volume": 1.0}, {"date": "2023-05-24", "close": 1.4, "volume": 2.0}, {"date": "2023-05-25", "close": 1.44, "volume": 16801.0}, {"date": "2023-05-29", "close": 1.4, "volume": 5603.0}, {"date": "2023-05-30", "close": 1.4, "volume": 25830.0}, {"date": "2023-05-31", "close": 1.41, "volume": 25575.0}, {"date": "2023-06-01", "close": 1.41, "volume": 31328.0}, {"date": "2023-06-02", "close": 1.435, "volume": 17048.0}, {"date": "2023-06-05", "close": 1.39, "volume": 52480.0}, {"date": "2023-06-06", "close": 1.33, "volume": 208798.0}, {"date": "2023-06-07", "close": 1.35, "volume": 18794.0}, {"date": "2023-06-09", "close": 1.38, "volume": 17000.0}, {"date": "2023-06-13", "close": 1.34, "volume": 13531.0}, {"date": "2023-06-14", "close": 1.34, "volume": 31583.0}, {"date": "2023-06-15", "close": 1.34, "volume": 16559.0}, {"date": "2023-06-16", "close": 1.325, "volume": 4.0}, {"date": "2023-06-19", "close": 1.325, "volume": 2976.0}, {"date": "2023-06-20", "close": 1.32, "volume": 53168.0}, {"date": "2023-06-21", "close": 1.325, "volume": 500.0}, {"date": "2023-06-22", "close": 1.34, "volume": 3500.0}, {"date": "2023-06-23", "close": 1.315, "volume": 11342.0}, {"date": "2023-06-26", "close": 1.31, "volume": 7974.0}, {"date": "2023-06-27", "close": 1.31, "volume": 9344.0}, {"date": "2023-06-28", "close": 1.32, "volume": 3991.0}, {"date": "2023-06-29", "close": 1.345, "volume": 28449.0}, {"date": "2023-07-03", "close": 1.345, "volume": 2245.0}, {"date": "2023-07-04", "close": 1.345, "volume": 9611.0}, {"date": "2023-07-05", "close": 1.345, "volume": 4.0}, {"date": "2023-07-06", "close": 1.335, "volume": 15006.0}, {"date": "2023-07-07", "close": 1.345, "volume": 4736.0}, {"date": "2023-07-10", "close": 1.31, "volume": 13700.0}, {"date": "2023-07-13", "close": 1.325, "volume": 11475.0}, {"date": "2023-07-14", "close": 1.39, "volume": 3189.0}, {"date": "2023-07-17", "close": 1.325, "volume": 10799.0}, {"date": "2023-07-18", "close": 1.335, "volume": 14516.0}, {"date": "2023-07-19", "close": 1.33, "volume": 2000.0}, {"date": "2023-07-20", "close": 1.32, "volume": 21230.0}, {"date": "2023-07-21", "close": 1.325, "volume": 3836.0}, {"date": "2023-07-24", "close": 1.4, "volume": 2100.0}, {"date": "2023-07-25", "close": 1.335, "volume": 333.0}, {"date": "2023-07-28", "close": 1.39, "volume": 26533.0}, {"date": "2023-07-31", "close": 1.5, "volume": 9155.0}, {"date": "2023-08-01", "close": 1.43, "volume": 436.0}, {"date": "2023-08-02", "close": 1.45, "volume": 9971.0}, {"date": "2023-08-04", "close": 1.445, "volume": 5000.0}, {"date": "2023-08-07", "close": 1.4, "volume": 1500.0}, {"date": "2023-08-08", "close": 1.39, "volume": 916.0}, {"date": "2023-08-10", "close": 1.42, "volume": 3658.0}, {"date": "2023-08-11", "close": 1.45, "volume": 7.0}, {"date": "2023-08-14", "close": 1.395, "volume": 23222.0}, {"date": "2023-08-16", "close": 1.445, "volume": 2951.0}, {"date": "2023-08-17", "close": 1.41, "volume": 7004.0}, {"date": "2023-08-18", "close": 1.45, "volume": 744.0}, {"date": "2023-08-21", "close": 1.4, "volume": 28923.0}, {"date": "2023-08-22", "close": 1.4, "volume": 10.0}, {"date": "2023-08-23", "close": 1.445, "volume": 1503.0}, {"date": "2023-08-24", "close": 1.465, "volume": 654.0}, {"date": "2023-08-28", "close": 1.4, "volume": 3596.0}, {"date": "2023-08-31", "close": 1.46, "volume": 19452.0}, {"date": "2023-09-01", "close": 1.405, "volume": 5932.0}, {"date": "2023-09-04", "close": 1.42, "volume": 1.0}, {"date": "2023-09-06", "close": 1.44, "volume": 7501.0}, {"date": "2023-09-07", "close": 1.43, "volume": 15849.0}, {"date": "2023-09-08", "close": 1.39, "volume": 5405.0}, {"date": "2023-09-11", "close": 1.42, "volume": 22.0}, {"date": "2023-09-12", "close": 1.4, "volume": 2120.0}, {"date": "2023-09-15", "close": 1.4, "volume": 17.0}, {"date": "2023-09-18", "close": 1.415, "volume": 710.0}, {"date": "2023-09-19", "close": 1.4, "volume": 5994.0}, {"date": "2023-09-21", "close": 1.37, "volume": 3094.0}, {"date": "2023-09-22", "close": 1.335, "volume": 44783.0}, {"date": "2023-09-25", "close": 1.32, "volume": 758.0}, {"date": "2023-09-26", "close": 1.41, "volume": 1469.0}, {"date": "2023-09-27", "close": 1.41, "volume": 3991.0}, {"date": "2023-09-28", "close": 1.325, "volume": 13888.0}, {"date": "2023-10-03", "close": 1.37, "volume": 4001.0}, {"date": "2023-10-04", "close": 1.325, "volume": 738.0}, {"date": "2023-10-05", "close": 1.36, "volume": 12309.0}, {"date": "2023-10-06", "close": 1.36, "volume": 160.0}, {"date": "2023-10-09", "close": 1.36, "volume": 2.0}, {"date": "2023-10-12", "close": 1.4, "volume": 71.0}, {"date": "2023-10-13", "close": 1.42, "volume": 9472.0}, {"date": "2023-10-16", "close": 1.42, "volume": 2044.0}, {"date": "2023-10-17", "close": 1.41, "volume": 2000.0}, {"date": "2023-10-18", "close": 1.4, "volume": 3.0}, {"date": "2023-10-19", "close": 1.41, "volume": 2005.0}, {"date": "2023-10-20", "close": 1.4, "volume": 36654.0}, {"date": "2023-10-23", "close": 1.4, "volume": 2049.0}, {"date": "2023-10-24", "close": 1.42, "volume": 1.0}, {"date": "2023-10-25", "close": 1.42, "volume": 7.0}, {"date": "2023-10-26", "close": 1.45, "volume": 31440.0}, {"date": "2023-10-27", "close": 1.45, "volume": 2352.0}, {"date": "2023-10-30", "close": 1.485, "volume": 8316.0}, {"date": "2023-10-31", "close": 1.48, "volume": 2377.0}, {"date": "2023-11-01", "close": 1.43, "volume": 1.0}, {"date": "2023-11-03", "close": 1.44, "volume": 4437.0}, {"date": "2023-11-06", "close": 1.44, "volume": 42291.0}, {"date": "2023-11-07", "close": 1.445, "volume": 2993.0}, {"date": "2023-11-08", "close": 1.44, "volume": 2.0}, {"date": "2023-11-09", "close": 1.42, "volume": 1.0}, {"date": "2023-11-10", "close": 1.425, "volume": 8.0}, {"date": "2023-11-13", "close": 1.445, "volume": 100.0}, {"date": "2023-11-14", "close": 1.45, "volume": 1002.0}, {"date": "2023-11-15", "close": 1.465, "volume": 3945.0}, {"date": "2023-11-16", "close": 1.47, "volume": 5377.0}, {"date": "2023-11-17", "close": 1.47, "volume": 350.0}, {"date": "2023-11-20", "close": 1.45, "volume": 384.0}, {"date": "2023-11-21", "close": 1.45, "volume": 9573.0}, {"date": "2023-11-22", "close": 1.42, "volume": 66422.0}, {"date": "2023-11-23", "close": 1.465, "volume": 3.0}, {"date": "2023-11-24", "close": 1.4, "volume": 15121.0}, {"date": "2023-11-28", "close": 1.445, "volume": 7.0}, {"date": "2023-11-29", "close": 1.4, "volume": 136521.0}, {"date": "2023-11-30", "close": 1.4, "volume": 701841.0}, {"date": "2023-12-01", "close": 1.4, "volume": 244284.0}, {"date": "2023-12-04", "close": 1.4, "volume": 251335.0}, {"date": "2023-12-06", "close": 1.4, "volume": 489941.0}, {"date": "2023-12-07", "close": 1.39, "volume": 2000.0}, {"date": "2023-12-08", "close": 1.39, "volume": 2858.0}, {"date": "2023-12-11", "close": 1.4, "volume": 1.0}, {"date": "2023-12-12", "close": 1.4225, "volume": 12.0}, {"date": "2023-12-13", "close": 1.375, "volume": 490896.0}, {"date": "2023-12-14", "close": 1.4, "volume": 17002.0}, {"date": "2023-12-15", "close": 1.455, "volume": 11614.0}, {"date": "2023-12-18", "close": 1.45, "volume": 7198.0}, {"date": "2023-12-19", "close": 1.4, "volume": 82649.0}, {"date": "2023-12-20", "close": 1.46, "volume": 20689.0}, {"date": "2023-12-21", "close": 1.45, "volume": 10001.0}, {"date": "2023-12-22", "close": 1.45, "volume": 187485.0}, {"date": "2023-12-27", "close": 1.46, "volume": 7.0}, {"date": "2023-12-28", "close": 1.44, "volume": 6071.0}, {"date": "2023-12-29", "close": 1.535, "volume": 25509.0}, {"date": "2024-01-02", "close": 1.55, "volume": 3642.0}, {"date": "2024-01-03", "close": 1.55, "volume": 4000.0}, {"date": "2024-01-04", "close": 1.5, "volume": 63796.0}, {"date": "2024-01-08", "close": 1.5, "volume": 5174.0}, {"date": "2024-01-10", "close": 1.505, "volume": 61260.0}, {"date": "2024-01-11", "close": 1.5, "volume": 2022.0}, {"date": "2024-01-12", "close": 1.5, "volume": 1600.0}, {"date": "2024-01-15", "close": 1.55, "volume": 7.0}, {"date": "2024-01-16", "close": 1.505, "volume": 26.0}, {"date": "2024-01-17", "close": 1.505, "volume": 2.0}, {"date": "2024-01-18", "close": 1.51, "volume": 4278.0}, {"date": "2024-01-19", "close": 1.515, "volume": 2.0}, {"date": "2024-01-22", "close": 1.55, "volume": 991.0}, {"date": "2024-01-23", "close": 1.51, "volume": 92579.0}, {"date": "2024-01-24", "close": 1.53, "volume": 2052.0}, {"date": "2024-01-29", "close": 1.51, "volume": 352.0}, {"date": "2024-01-30", "close": 1.51, "volume": 502.0}, {"date": "2024-01-31", "close": 1.45, "volume": 32364.0}, {"date": "2024-02-01", "close": 1.555, "volume": 5302.0}, {"date": "2024-02-02", "close": 1.45, "volume": 6693.0}, {"date": "2024-02-05", "close": 1.47, "volume": 13653.0}, {"date": "2024-02-06", "close": 1.405, "volume": 53614.0}, {"date": "2024-02-07", "close": 1.41, "volume": 10188.0}, {"date": "2024-02-08", "close": 1.405, "volume": 35268.0}, {"date": "2024-02-09", "close": 1.425, "volume": 3959.0}, {"date": "2024-02-12", "close": 1.425, "volume": 28029.0}, {"date": "2024-02-13", "close": 1.42, "volume": 3.0}, {"date": "2024-02-15", "close": 1.45, "volume": 900.0}, {"date": "2024-02-19", "close": 1.42, "volume": 2.0}, {"date": "2024-02-21", "close": 1.43, "volume": 1003.0}, {"date": "2024-02-22", "close": 1.44, "volume": 15852.0}, {"date": "2024-02-26", "close": 1.43, "volume": 2808.0}, {"date": "2024-02-28", "close": 1.43, "volume": 21315.0}, {"date": "2024-02-29", "close": 1.4, "volume": 26043.0}, {"date": "2024-03-01", "close": 1.26, "volume": 29466.0}, {"date": "2024-03-04", "close": 1.27, "volume": 902.0}, {"date": "2024-03-05", "close": 1.27, "volume": 354.0}, {"date": "2024-03-06", "close": 1.395, "volume": 1000.0}, {"date": "2024-03-08", "close": 1.27, "volume": 10074.0}, {"date": "2024-03-11", "close": 1.26, "volume": 2.0}, {"date": "2024-03-12", "close": 1.305, "volume": 37603.0}, {"date": "2024-03-13", "close": 1.275, "volume": 1081.0}, {"date": "2024-03-14", "close": 1.29, "volume": 17.0}, {"date": "2024-03-18", "close": 1.32, "volume": 3991.0}, {"date": "2024-03-19", "close": 1.3, "volume": 5604.0}, {"date": "2024-03-20", "close": 1.28, "volume": 10738.0}, {"date": "2024-03-21", "close": 1.285, "volume": 745.0}, {"date": "2024-03-22", "close": 1.28, "volume": 69403.0}, {"date": "2024-03-25", "close": 1.34, "volume": 2005.0}, {"date": "2024-03-26", "close": 1.415, "volume": 8392.0}, {"date": "2024-03-27", "close": 1.38, "volume": 23364.0}, {"date": "2024-03-28", "close": 1.34, "volume": 1582.0}, {"date": "2024-04-02", "close": 1.27, "volume": 35696.0}, {"date": "2024-04-04", "close": 1.28, "volume": 4234.0}, {"date": "2024-04-08", "close": 1.34, "volume": 1521.0}, {"date": "2024-04-09", "close": 1.37, "volume": 1812.0}, {"date": "2024-04-10", "close": 1.3, "volume": 1230.0}, {"date": "2024-04-11", "close": 1.42, "volume": 17144.0}, {"date": "2024-04-12", "close": 1.37, "volume": 41452.0}, {"date": "2024-04-15", "close": 1.45, "volume": 20551.0}, {"date": "2024-04-16", "close": 1.595, "volume": 1264.0}, {"date": "2024-04-17", "close": 1.595, "volume": 992.0}, {"date": "2024-04-18", "close": 1.585, "volume": 2806.0}, {"date": "2024-04-19", "close": 1.565, "volume": 5391.0}, {"date": "2024-04-22", "close": 1.54, "volume": 54811.0}, {"date": "2024-04-23", "close": 1.49, "volume": 4070.0}, {"date": "2024-04-26", "close": 1.42, "volume": 18113.0}, {"date": "2024-04-29", "close": 1.41, "volume": 720.0}, {"date": "2024-04-30", "close": 1.4, "volume": 669.0}, {"date": "2024-05-01", "close": 1.42, "volume": 4503.0}, {"date": "2024-05-02", "close": 1.42, "volume": 17400.0}, {"date": "2024-05-03", "close": 1.43, "volume": 6400.0}, {"date": "2024-05-06", "close": 1.425, "volume": 11148.0}, {"date": "2024-05-07", "close": 1.425, "volume": 12729.0}, {"date": "2024-05-08", "close": 1.465, "volume": 40089.0}, {"date": "2024-05-09", "close": 1.515, "volume": 64.0}, {"date": "2024-05-13", "close": 1.44, "volume": 40175.0}, {"date": "2024-05-14", "close": 1.44, "volume": 45.0}, {"date": "2024-05-15", "close": 1.44, "volume": 21558.0}, {"date": "2024-05-16", "close": 1.49, "volume": 19051.0}, {"date": "2024-05-17", "close": 1.44, "volume": 4.0}, {"date": "2024-05-22", "close": 1.485, "volume": 1.0}, {"date": "2024-05-23", "close": 1.44, "volume": 529.0}, {"date": "2024-05-24", "close": 1.44, "volume": 27671.0}, {"date": "2024-05-27", "close": 1.44, "volume": 651.0}, {"date": "2024-05-28", "close": 1.44, "volume": 25318.0}, {"date": "2024-05-31", "close": 1.485, "volume": 17.0}, {"date": "2024-06-03", "close": 1.48, "volume": 4588.0}, {"date": "2024-06-04", "close": 1.48, "volume": 2812.0}, {"date": "2024-06-05", "close": 1.465, "volume": 7740.0}, {"date": "2024-06-06", "close": 1.43, "volume": 100325.0}, {"date": "2024-06-07", "close": 1.44, "volume": 22023.0}, {"date": "2024-06-11", "close": 1.47, "volume": 152407.0}, {"date": "2024-06-12", "close": 1.47, "volume": 54000.0}, {"date": "2024-06-13", "close": 1.47, "volume": 56912.0}, {"date": "2024-06-17", "close": 1.47, "volume": 1609.0}, {"date": "2024-06-18", "close": 1.48, "volume": 84122.0}, {"date": "2024-06-19", "close": 1.53, "volume": 119.0}, {"date": "2024-06-20", "close": 1.44, "volume": 104389.0}, {"date": "2024-06-24", "close": 1.55, "volume": 2486.0}, {"date": "2024-06-25", "close": 1.6, "volume": 89892.0}, {"date": "2024-06-26", "close": 1.5, "volume": 52899.0}, {"date": "2024-06-28", "close": 1.47, "volume": 36376.0}, {"date": "2024-07-01", "close": 1.515, "volume": 13.0}, {"date": "2024-07-03", "close": 1.47, "volume": 1088.0}, {"date": "2024-07-04", "close": 1.5, "volume": 26226.0}, {"date": "2024-07-05", "close": 1.54, "volume": 14368.0}, {"date": "2024-07-08", "close": 1.5, "volume": 10.0}, {"date": "2024-07-09", "close": 1.47, "volume": 70468.0}, {"date": "2024-07-10", "close": 1.47, "volume": 6666.0}, {"date": "2024-07-11", "close": 1.525, "volume": 10175.0}, {"date": "2024-07-12", "close": 1.55, "volume": 10057.0}, {"date": "2024-07-15", "close": 1.515, "volume": 9581.0}, {"date": "2024-07-16", "close": 1.515, "volume": 9243.0}, {"date": "2024-07-17", "close": 1.52, "volume": 40488.0}, {"date": "2024-07-18", "close": 1.55, "volume": 48115.0}, {"date": "2024-07-19", "close": 1.55, "volume": 28113.0}, {"date": "2024-07-22", "close": 1.55, "volume": 20464.0}, {"date": "2024-07-23", "close": 1.56, "volume": 12973.0}, {"date": "2024-07-24", "close": 1.555, "volume": 38497.0}, {"date": "2024-07-25", "close": 1.555, "volume": 22145.0}, {"date": "2024-07-26", "close": 1.56, "volume": 13259.0}, {"date": "2024-07-29", "close": 1.56, "volume": 44695.0}, {"date": "2024-07-30", "close": 1.555, "volume": 59405.0}, {"date": "2024-07-31", "close": 1.65, "volume": 66170.0}, {"date": "2024-08-01", "close": 1.63, "volume": 14330.0}, {"date": "2024-08-02", "close": 1.575, "volume": 159749.0}, {"date": "2024-08-05", "close": 1.57, "volume": 61381.0}, {"date": "2024-08-06", "close": 1.57, "volume": 45277.0}, {"date": "2024-08-07", "close": 1.555, "volume": 67406.0}, {"date": "2024-08-08", "close": 1.59, "volume": 19081.0}, {"date": "2024-08-09", "close": 1.575, "volume": 12401.0}, {"date": "2024-08-12", "close": 1.58, "volume": 54390.0}, {"date": "2024-08-13", "close": 1.6, "volume": 32991.0}, {"date": "2024-08-14", "close": 1.6, "volume": 20196.0}, {"date": "2024-08-15", "close": 1.6, "volume": 10707.0}, {"date": "2024-08-16", "close": 1.6, "volume": 28598.0}, {"date": "2024-08-19", "close": 1.6, "volume": 20940.0}, {"date": "2024-08-20", "close": 1.59, "volume": 67034.0}, {"date": "2024-08-21", "close": 1.59, "volume": 22902.0}, {"date": "2024-08-22", "close": 1.59, "volume": 10152.0}, {"date": "2024-08-23", "close": 1.59, "volume": 40996.0}, {"date": "2024-08-26", "close": 1.59, "volume": 10952.0}, {"date": "2024-08-27", "close": 1.59, "volume": 73247.0}, {"date": "2024-08-28", "close": 1.595, "volume": 24897.0}, {"date": "2024-08-29", "close": 1.595, "volume": 12925.0}, {"date": "2024-08-30", "close": 1.595, "volume": 81544.0}, {"date": "2024-09-02", "close": 1.59, "volume": 10354.0}, {"date": "2024-09-03", "close": 1.59, "volume": 12946.0}, {"date": "2024-09-04", "close": 1.595, "volume": 54819.0}, {"date": "2024-09-05", "close": 1.45, "volume": 7236126.0}, {"date": "2024-09-06", "close": 1.41, "volume": 106103.0}, {"date": "2024-09-09", "close": 1.38, "volume": 83450.0}, {"date": "2024-09-10", "close": 1.35, "volume": 38280.0}, {"date": "2024-09-11", "close": 1.39, "volume": 1064893.0}, {"date": "2024-09-12", "close": 1.35, "volume": 8420.0}, {"date": "2024-09-13", "close": 1.35, "volume": 20512.0}, {"date": "2024-09-16", "close": 1.345, "volume": 210990.0}, {"date": "2024-09-17", "close": 1.36, "volume": 59178.0}, {"date": "2024-09-18", "close": 1.36, "volume": 77462.0}, {"date": "2024-09-19", "close": 1.35, "volume": 38135.0}, {"date": "2024-09-20", "close": 1.35, "volume": 99945.0}, {"date": "2024-09-23", "close": 1.35, "volume": 36023.0}, {"date": "2024-09-24", "close": 1.35, "volume": 35096.0}, {"date": "2024-09-25", "close": 1.35, "volume": 55854.0}, {"date": "2024-09-26", "close": 1.4, "volume": 27162.0}, {"date": "2024-09-27", "close": 1.39, "volume": 86481.0}, {"date": "2024-09-30", "close": 1.385, "volume": 2512.0}, {"date": "2024-10-01", "close": 1.36, "volume": 1632.0}, {"date": "2024-10-02", "close": 1.34, "volume": 78764.0}, {"date": "2024-10-03", "close": 1.35, "volume": 108308.0}, {"date": "2024-10-04", "close": 1.375, "volume": 65568.0}, {"date": "2024-10-07", "close": 1.36, "volume": 50742.0}, {"date": "2024-10-08", "close": 1.33, "volume": 18397.0}, {"date": "2024-10-09", "close": 1.35, "volume": 39414.0}, {"date": "2024-10-10", "close": 1.395, "volume": 8997.0}, {"date": "2024-10-11", "close": 1.37, "volume": 682.0}, {"date": "2024-10-14", "close": 1.35, "volume": 38534.0}, {"date": "2024-10-15", "close": 1.385, "volume": 4961.0}, {"date": "2024-10-16", "close": 1.36, "volume": 5642.0}, {"date": "2024-10-17", "close": 1.455, "volume": 60944.0}, {"date": "2024-10-18", "close": 1.41, "volume": 2.0}, {"date": "2024-10-22", "close": 1.4, "volume": 477.0}, {"date": "2024-10-23", "close": 1.41, "volume": 892.0}, {"date": "2024-10-24", "close": 1.415, "volume": 880.0}, {"date": "2024-10-25", "close": 1.43, "volume": 3063.0}, {"date": "2024-10-28", "close": 1.35, "volume": 33530.0}, {"date": "2024-10-29", "close": 1.405, "volume": 6666.0}, {"date": "2024-10-30", "close": 1.405, "volume": 165.0}, {"date": "2024-10-31", "close": 1.435, "volume": 28817.0}, {"date": "2024-11-01", "close": 1.36, "volume": 51366.0}, {"date": "2024-11-04", "close": 1.4, "volume": 10013.0}, {"date": "2024-11-06", "close": 1.375, "volume": 38805.0}, {"date": "2024-11-07", "close": 1.4, "volume": 19379.0}, {"date": "2024-11-11", "close": 1.43, "volume": 7158.0}, {"date": "2024-11-12", "close": 1.4, "volume": 140.0}, {"date": "2024-11-13", "close": 1.39, "volume": 1392.0}, {"date": "2024-11-14", "close": 1.4, "volume": 117.0}, {"date": "2024-11-15", "close": 1.4, "volume": 11485.0}, {"date": "2024-11-18", "close": 1.37, "volume": 33716.0}, {"date": "2024-11-19", "close": 1.435, "volume": 2234.0}, {"date": "2024-11-20", "close": 1.41, "volume": 1248.0}, {"date": "2024-11-21", "close": 1.41, "volume": 3704.0}, {"date": "2024-11-22", "close": 1.4, "volume": 43632.0}, {"date": "2024-11-25", "close": 1.41, "volume": 24.0}, {"date": "2024-11-26", "close": 1.36, "volume": 48919.0}, {"date": "2024-11-27", "close": 1.355, "volume": 2.0}, {"date": "2024-11-28", "close": 1.4, "volume": 19006.0}, {"date": "2024-11-29", "close": 1.38, "volume": 1223.0}, {"date": "2024-12-03", "close": 1.38, "volume": 14048.0}, {"date": "2024-12-04", "close": 1.355, "volume": 914002.0}, {"date": "2024-12-05", "close": 1.36, "volume": 15549.0}, {"date": "2024-12-06", "close": 1.36, "volume": 188.0}, {"date": "2024-12-09", "close": 1.39, "volume": 8.0}, {"date": "2024-12-10", "close": 1.39, "volume": 220336.0}, {"date": "2024-12-11", "close": 1.355, "volume": 43691.0}, {"date": "2024-12-12", "close": 1.355, "volume": 195.0}, {"date": "2024-12-13", "close": 1.355, "volume": 1276.0}, {"date": "2024-12-16", "close": 1.39, "volume": 280002.0}, {"date": "2024-12-17", "close": 1.3925, "volume": 13.0}, {"date": "2024-12-18", "close": 1.365, "volume": 26.0}, {"date": "2024-12-19", "close": 1.37, "volume": 2221.0}, {"date": "2024-12-20", "close": 1.37, "volume": 1501.0}, {"date": "2024-12-23", "close": 1.415, "volume": 3995.0}, {"date": "2024-12-27", "close": 1.39, "volume": 1776.0}, {"date": "2024-12-30", "close": 1.385, "volume": 54.0}, {"date": "2024-12-31", "close": 1.405, "volume": 3.0}, {"date": "2025-01-02", "close": 1.385, "volume": 1425.0}, {"date": "2025-01-06", "close": 1.39, "volume": 2028.0}, {"date": "2025-01-07", "close": 1.39, "volume": 6.0}, {"date": "2025-01-08", "close": 1.4, "volume": 4.0}, {"date": "2025-01-09", "close": 1.37, "volume": 5589.0}, {"date": "2025-01-10", "close": 1.385, "volume": 11957.0}, {"date": "2025-01-13", "close": 1.39, "volume": 2100.0}, {"date": "2025-01-14", "close": 1.36, "volume": 3808.0}, {"date": "2025-01-15", "close": 1.36, "volume": 6660.0}, {"date": "2025-01-16", "close": 1.36, "volume": 1000.0}, {"date": "2025-01-17", "close": 1.355, "volume": 5620.0}, {"date": "2025-01-20", "close": 1.355, "volume": 1661.0}, {"date": "2025-01-21", "close": 1.355, "volume": 9738.0}, {"date": "2025-01-22", "close": 1.355, "volume": 1278.0}, {"date": "2025-01-23", "close": 1.355, "volume": 1627814.0}, {"date": "2025-01-24", "close": 1.355, "volume": 1681.0}, {"date": "2025-01-28", "close": 1.37, "volume": 18251.0}, {"date": "2025-01-29", "close": 1.34, "volume": 23606.0}, {"date": "2025-01-31", "close": 1.34, "volume": 10539.0}, {"date": "2025-02-03", "close": 1.34, "volume": 8969.0}, {"date": "2025-02-04", "close": 1.395, "volume": 400.0}, {"date": "2025-02-05", "close": 1.37, "volume": 281.0}, {"date": "2025-02-06", "close": 1.39, "volume": 2745.0}, {"date": "2025-02-07", "close": 1.4, "volume": 3473.0}, {"date": "2025-02-10", "close": 1.4, "volume": 502.0}, {"date": "2025-02-11", "close": 1.395, "volume": 10610.0}, {"date": "2025-02-12", "close": 1.395, "volume": 180.0}, {"date": "2025-02-13", "close": 1.365, "volume": 1840.0}, {"date": "2025-02-14", "close": 1.37, "volume": 1.0}, {"date": "2025-02-17", "close": 1.445, "volume": 24248.0}, {"date": "2025-02-18", "close": 1.375, "volume": 100641.0}, {"date": "2025-02-19", "close": 1.375, "volume": 2594.0}, {"date": "2025-02-21", "close": 1.44, "volume": 5678.0}, {"date": "2025-02-24", "close": 1.44, "volume": 153854.0}, {"date": "2025-02-25", "close": 1.44, "volume": 716.0}, {"date": "2025-02-26", "close": 1.4, "volume": 2000.0}, {"date": "2025-02-27", "close": 1.43, "volume": 7000.0}, {"date": "2025-02-28", "close": 1.36, "volume": 108709.0}, {"date": "2025-03-03", "close": 1.34, "volume": 118488.0}, {"date": "2025-03-04", "close": 1.295, "volume": 17179.0}, {"date": "2025-03-05", "close": 1.295, "volume": 6.0}, {"date": "2025-03-06", "close": 1.35, "volume": 42014.0}, {"date": "2025-03-07", "close": 1.35, "volume": 137.0}, {"date": "2025-03-10", "close": 1.3, "volume": 506.0}, {"date": "2025-03-14", "close": 1.395, "volume": 3142.0}, {"date": "2025-03-18", "close": 1.35, "volume": 21004.0}, {"date": "2025-03-19", "close": 1.285, "volume": 1169.0}, {"date": "2025-03-20", "close": 1.35, "volume": 3168.0}, {"date": "2025-03-21", "close": 1.335, "volume": 2305.0}, {"date": "2025-03-24", "close": 1.345, "volume": 2476.0}, {"date": "2025-03-25", "close": 1.35, "volume": 3260.0}, {"date": "2025-03-27", "close": 1.35, "volume": 6051.0}, {"date": "2025-03-28", "close": 1.355, "volume": 7565.0}, {"date": "2025-03-31", "close": 1.345, "volume": 302307.0}, {"date": "2025-04-02", "close": 1.3, "volume": 3378.0}, {"date": "2025-04-03", "close": 1.3, "volume": 127693.0}, {"date": "2025-04-04", "close": 1.35, "volume": 153930.0}, {"date": "2025-04-07", "close": 1.285, "volume": 2065081.0}, {"date": "2025-04-08", "close": 1.32, "volume": 20711.0}, {"date": "2025-04-09", "close": 1.285, "volume": 310813.0}, {"date": "2025-04-10", "close": 1.35, "volume": 206377.0}, {"date": "2025-04-11", "close": 1.4, "volume": 4.0}, {"date": "2025-04-14", "close": 1.32, "volume": 15240.0}, {"date": "2025-04-15", "close": 1.33, "volume": 282225.0}, {"date": "2025-04-16", "close": 1.325, "volume": 1.0}, {"date": "2025-04-17", "close": 1.36, "volume": 4859.0}, {"date": "2025-04-22", "close": 1.35, "volume": 1364.0}, {"date": "2025-04-23", "close": 1.3, "volume": 18739.0}, {"date": "2025-04-24", "close": 1.34, "volume": 2295.0}, {"date": "2025-04-28", "close": 1.305, "volume": 21620.0}, {"date": "2025-04-29", "close": 1.3, "volume": 45440.0}, {"date": "2025-04-30", "close": 1.335, "volume": 19581.0}, {"date": "2025-05-01", "close": 1.31, "volume": 14149.0}, {"date": "2025-05-02", "close": 1.3, "volume": 1.0}, {"date": "2025-05-05", "close": 1.37, "volume": 55358.0}, {"date": "2025-05-06", "close": 1.29, "volume": 8302.0}, {"date": "2025-05-07", "close": 1.3, "volume": 3103.0}, {"date": "2025-05-08", "close": 1.3, "volume": 26838.0}, {"date": "2025-05-09", "close": 1.355, "volume": 61274.0}, {"date": "2025-05-12", "close": 1.355, "volume": 7605.0}, {"date": "2025-05-13", "close": 1.285, "volume": 4029.0}, {"date": "2025-05-14", "close": 1.29, "volume": 7789.0}, {"date": "2025-05-15", "close": 1.3125, "volume": 13613.0}, {"date": "2025-05-16", "close": 1.27, "volume": 6428.0}, {"date": "2025-05-19", "close": 1.27, "volume": 11485.0}, {"date": "2025-05-20", "close": 1.3, "volume": 50139.0}, {"date": "2025-05-23", "close": 1.3, "volume": 4887.0}, {"date": "2025-05-26", "close": 1.27, "volume": 22778.0}, {"date": "2025-05-27", "close": 1.3, "volume": 240.0}, {"date": "2025-05-28", "close": 1.245, "volume": 40247.0}, {"date": "2025-05-29", "close": 1.265, "volume": 25411.0}, {"date": "2025-05-30", "close": 1.31, "volume": 711.0}, {"date": "2025-06-02", "close": 1.205, "volume": 17690.0}, {"date": "2025-06-03", "close": 1.205, "volume": 16703.0}, {"date": "2025-06-04", "close": 1.21, "volume": 7339.0}, {"date": "2025-06-05", "close": 1.235, "volume": 504.0}, {"date": "2025-06-06", "close": 1.24, "volume": 1019.0}, {"date": "2025-06-10", "close": 1.275, "volume": 4628.0}, {"date": "2025-06-11", "close": 1.25, "volume": 358.0}, {"date": "2025-06-12", "close": 1.25, "volume": 111.0}, {"date": "2025-06-13", "close": 1.29, "volume": 2954.0}, {"date": "2025-06-16", "close": 1.26, "volume": 10778.0}, {"date": "2025-06-17", "close": 1.29, "volume": 1623.0}, {"date": "2025-06-18", "close": 1.265, "volume": 763.0}, {"date": "2025-06-19", "close": 1.29, "volume": 35575.0}, {"date": "2025-06-20", "close": 1.36, "volume": 41353.0}, {"date": "2025-06-23", "close": 1.41, "volume": 26359.0}, {"date": "2025-06-24", "close": 1.35, "volume": 9131.0}, {"date": "2025-06-25", "close": 1.35, "volume": 378.0}, {"date": "2025-06-30", "close": 1.31, "volume": 811781.0}, {"date": "2025-07-01", "close": 1.045, "volume": 292471.0}, {"date": "2025-07-02", "close": 1.1, "volume": 435252.0}, {"date": "2025-07-03", "close": 1.0, "volume": 661562.0}, {"date": "2025-07-04", "close": 0.985, "volume": 261987.0}, {"date": "2025-07-07", "close": 1.0, "volume": 34651.0}, {"date": "2025-07-08", "close": 1.01, "volume": 32861.0}, {"date": "2025-07-09", "close": 1.01, "volume": 94673.0}, {"date": "2025-07-10", "close": 1.05, "volume": 17473.0}, {"date": "2025-07-11", "close": 1.05, "volume": 35214.0}, {"date": "2025-07-14", "close": 1.03, "volume": 47005.0}, {"date": "2025-07-15", "close": 1.05, "volume": 71212.0}, {"date": "2025-07-16", "close": 1.04, "volume": 8473.0}, {"date": "2025-07-17", "close": 1.015, "volume": 47200.0}, {"date": "2025-07-18", "close": 1.03, "volume": 19976.0}, {"date": "2025-07-21", "close": 0.99, "volume": 158235.0}, {"date": "2025-07-22", "close": 1.01, "volume": 4673.0}, {"date": "2025-07-23", "close": 0.995, "volume": 169540.0}, {"date": "2025-07-24", "close": 0.995, "volume": 12183.0}, {"date": "2025-07-25", "close": 1.0, "volume": 2001.0}, {"date": "2025-07-28", "close": 1.02, "volume": 41893.0}, {"date": "2025-07-29", "close": 1.02, "volume": 114302.0}, {"date": "2025-07-30", "close": 0.985, "volume": 108662.0}, {"date": "2025-07-31", "close": 0.99, "volume": 45672.0}, {"date": "2025-08-01", "close": 0.98, "volume": 7626.0}, {"date": "2025-08-04", "close": 0.985, "volume": 6514.0}, {"date": "2025-08-05", "close": 1.0, "volume": 5073.0}, {"date": "2025-08-06", "close": 0.995, "volume": 20323.0}, {"date": "2025-08-07", "close": 1.015, "volume": 3593.0}, {"date": "2025-08-08", "close": 1.01, "volume": 12459.0}, {"date": "2025-08-11", "close": 1.05, "volume": 7231.0}, {"date": "2025-08-12", "close": 1.05, "volume": 18256.0}, {"date": "2025-08-13", "close": 1.02, "volume": 35004.0}, {"date": "2025-08-14", "close": 1.025, "volume": 12443.0}, {"date": "2025-08-15", "close": 1.035, "volume": 14274.0}, {"date": "2025-08-18", "close": 1.025, "volume": 58900.0}, {"date": "2025-08-19", "close": 1.07, "volume": 44064.0}, {"date": "2025-08-20", "close": 1.03, "volume": 219572.0}, {"date": "2025-08-21", "close": 1.005, "volume": 43728.0}, {"date": "2025-08-22", "close": 1.0, "volume": 66059.0}, {"date": "2025-08-25", "close": 0.98, "volume": 21490.0}, {"date": "2025-08-26", "close": 0.98, "volume": 74340.0}, {"date": "2025-08-27", "close": 1.01, "volume": 1298.0}, {"date": "2025-08-28", "close": 0.98, "volume": 52146.0}, {"date": "2025-08-29", "close": 0.985, "volume": 14677.0}, {"date": "2025-09-01", "close": 0.98, "volume": 1018.0}, {"date": "2025-09-02", "close": 0.985, "volume": 21935.0}, {"date": "2025-09-03", "close": 0.97, "volume": 9229.0}, {"date": "2025-09-04", "close": 0.98, "volume": 24003.0}, {"date": "2025-09-05", "close": 0.95, "volume": 114093.0}, {"date": "2025-09-08", "close": 0.96, "volume": 64181.0}, {"date": "2025-09-09", "close": 0.97, "volume": 28815.0}, {"date": "2025-09-10", "close": 0.975, "volume": 85001.0}, {"date": "2025-09-11", "close": 0.95, "volume": 89032.0}, {"date": "2025-09-12", "close": 0.99, "volume": 15000.0}, {"date": "2025-09-15", "close": 0.99, "volume": 47146.0}, {"date": "2025-09-16", "close": 0.97, "volume": 34737.0}, {"date": "2025-09-17", "close": 1.005, "volume": 14177.0}, {"date": "2025-09-18", "close": 1.0, "volume": 12763.0}, {"date": "2025-09-19", "close": 1.08, "volume": 131904.0}, {"date": "2025-09-22", "close": 1.03, "volume": 26141.0}, {"date": "2025-09-23", "close": 0.99, "volume": 5086.0}, {"date": "2025-09-24", "close": 1.01, "volume": 51551.0}, {"date": "2025-09-25", "close": 1.075, "volume": 74123.0}, {"date": "2025-09-26", "close": 1.125, "volume": 55238.0}, {"date": "2025-09-29", "close": 1.1, "volume": 66234.0}, {"date": "2025-09-30", "close": 1.085, "volume": 169860.0}, {"date": "2025-10-01", "close": 1.13, "volume": 84729.0}, {"date": "2025-10-02", "close": 1.145, "volume": 201413.0}, {"date": "2025-10-03", "close": 1.08, "volume": 130165.0}, {"date": "2025-10-06", "close": 1.06, "volume": 106357.0}, {"date": "2025-10-07", "close": 0.99, "volume": 87214.0}, {"date": "2025-10-08", "close": 0.975, "volume": 12298.0}, {"date": "2025-10-09", "close": 1.0, "volume": 27628.0}, {"date": "2025-10-10", "close": 0.915, "volume": 336054.0}, {"date": "2025-10-13", "close": 0.89, "volume": 83626.0}, {"date": "2025-10-14", "close": 0.94, "volume": 150657.0}, {"date": "2025-10-15", "close": 0.92, "volume": 152828.0}, {"date": "2025-10-16", "close": 0.985, "volume": 107445.0}, {"date": "2025-10-17", "close": 0.98, "volume": 92829.0}, {"date": "2025-10-20", "close": 0.99, "volume": 90967.0}, {"date": "2025-10-21", "close": 0.97, "volume": 37309.0}, {"date": "2025-10-22", "close": 0.9, "volume": 72398.0}, {"date": "2025-10-23", "close": 0.895, "volume": 3686.0}, {"date": "2025-10-24", "close": 0.91, "volume": 5268.0}, {"date": "2025-10-27", "close": 0.85, "volume": 348973.0}, {"date": "2025-10-28", "close": 0.85, "volume": 60831.0}, {"date": "2025-10-29", "close": 0.83, "volume": 56225.0}, {"date": "2025-10-30", "close": 0.865, "volume": 33069.0}, {"date": "2025-10-31", "close": 0.875, "volume": 27235.0}, {"date": "2025-11-03", "close": 0.855, "volume": 456703.0}, {"date": "2025-11-04", "close": 0.855, "volume": 203220.0}, {"date": "2025-11-05", "close": 0.85, "volume": 313566.0}, {"date": "2025-11-07", "close": 0.85, "volume": 4569.0}, {"date": "2025-11-10", "close": 0.855, "volume": 28729.0}, {"date": "2025-11-11", "close": 0.85, "volume": 42500.0}, {"date": "2025-11-12", "close": 0.85, "volume": 204983.0}, {"date": "2025-11-13", "close": 0.86, "volume": 8321.0}, {"date": "2025-11-14", "close": 0.845, "volume": 95676.0}, {"date": "2025-11-17", "close": 0.85, "volume": 58.0}, {"date": "2025-11-18", "close": 0.85, "volume": 111069.0}, {"date": "2025-11-19", "close": 0.85, "volume": 46155.0}, {"date": "2025-11-20", "close": 0.855, "volume": 10100.0}, {"date": "2025-11-21", "close": 0.845, "volume": 105769.0}, {"date": "2025-11-24", "close": 0.85, "volume": 2544.0}, {"date": "2025-11-25", "close": 0.845, "volume": 1948.0}, {"date": "2025-11-26", "close": 0.85, "volume": 1092.0}, {"date": "2025-11-27", "close": 0.845, "volume": 16096.0}, {"date": "2025-11-28", "close": 0.845, "volume": 29451.0}, {"date": "2025-12-01", "close": 0.835, "volume": 114837.0}, {"date": "2025-12-02", "close": 0.83, "volume": 148904.0}, {"date": "2025-12-03", "close": 0.795, "volume": 454222.0}, {"date": "2025-12-04", "close": 0.81, "volume": 33185.0}, {"date": "2025-12-05", "close": 0.81, "volume": 91.0}, {"date": "2025-12-08", "close": 0.82, "volume": 1908.0}, {"date": "2025-12-09", "close": 0.79, "volume": 244342.0}, {"date": "2025-12-10", "close": 0.78, "volume": 354476.0}, {"date": "2025-12-11", "close": 0.765, "volume": 1632.0}, {"date": "2025-12-12", "close": 0.78, "volume": 37893.0}, {"date": "2025-12-15", "close": 0.77, "volume": 75859.0}, {"date": "2025-12-16", "close": 0.765, "volume": 70437.0}, {"date": "2025-12-17", "close": 0.8, "volume": 57210.0}, {"date": "2025-12-18", "close": 0.77, "volume": 45160.0}, {"date": "2025-12-19", "close": 0.785, "volume": 268.0}, {"date": "2025-12-22", "close": 0.795, "volume": 38165.0}, {"date": "2025-12-23", "close": 0.81, "volume": 1219.0}, {"date": "2025-12-24", "close": 0.81, "volume": 1280.0}, {"date": "2025-12-29", "close": 0.81, "volume": 834.0}, {"date": "2025-12-30", "close": 0.805, "volume": 3010.0}, {"date": "2025-12-31", "close": 0.81, "volume": 2425.0}, {"date": "2026-01-02", "close": 0.805, "volume": 5253.0}, {"date": "2026-01-05", "close": 0.83, "volume": 8870.0}, {"date": "2026-01-06", "close": 0.83, "volume": 1801.0}, {"date": "2026-01-07", "close": 0.82, "volume": 12941.0}, {"date": "2026-01-08", "close": 0.875, "volume": 35658.0}, {"date": "2026-01-09", "close": 0.86, "volume": 8325.0}, {"date": "2026-01-12", "close": 0.875, "volume": 1278.0}, {"date": "2026-01-13", "close": 0.87, "volume": 30913.0}, {"date": "2026-01-14", "close": 0.88, "volume": 2343.0}, {"date": "2026-01-15", "close": 0.9075, "volume": 37318.0}, {"date": "2026-01-16", "close": 0.915, "volume": 10459.0}, {"date": "2026-01-19", "close": 0.935, "volume": 65781.0}, {"date": "2026-01-20", "close": 0.9, "volume": 64978.0}, {"date": "2026-01-21", "close": 0.88, "volume": 43187.0}, {"date": "2026-01-22", "close": 0.86, "volume": 34524.0}, {"date": "2026-01-23", "close": 0.77, "volume": 186350.0}, {"date": "2026-01-27", "close": 0.8, "volume": 56865.0}, {"date": "2026-01-28", "close": 0.82, "volume": 10617.0}, {"date": "2026-01-29", "close": 0.82, "volume": 31689.0}, {"date": "2026-01-30", "close": 0.84, "volume": 60871.0}, {"date": "2026-02-02", "close": 0.82, "volume": 17438.0}, {"date": "2026-02-03", "close": 0.79, "volume": 7183.0}, {"date": "2026-02-04", "close": 0.78, "volume": 20116.0}, {"date": "2026-02-05", "close": 0.78, "volume": 4378.0}, {"date": "2026-02-06", "close": 0.78, "volume": 95681.0}, {"date": "2026-02-09", "close": 0.78, "volume": 33707.0}, {"date": "2026-02-10", "close": 0.77, "volume": 64582.0}, {"date": "2026-02-11", "close": 0.8, "volume": 10091.0}, {"date": "2026-02-12", "close": 0.8, "volume": 5070.0}, {"date": "2026-02-13", "close": 0.775, "volume": 23369.0}, {"date": "2026-02-16", "close": 0.77, "volume": 24305.0}, {"date": "2026-02-17", "close": 0.77, "volume": 112450.0}, {"date": "2026-02-18", "close": 0.77, "volume": 1733.0}, {"date": "2026-02-19", "close": 0.77, "volume": 2445.0}, {"date": "2026-02-20", "close": 0.77, "volume": 15002.0}, {"date": "2026-02-23", "close": 0.77, "volume": 11000.0}, {"date": "2026-02-24", "close": 0.77, "volume": 47656.0}, {"date": "2026-02-25", "close": 0.785, "volume": 6419.0}, {"date": "2026-02-26", "close": 0.76, "volume": 227923.0}, {"date": "2026-02-27", "close": 0.76, "volume": 21239.0}, {"date": "2026-03-02", "close": 0.725, "volume": 88141.0}, {"date": "2026-03-03", "close": 0.72, "volume": 61011.0}, {"date": "2026-03-04", "close": 0.72, "volume": 27902.0}, {"date": "2026-03-05", "close": 0.73, "volume": 823.0}, {"date": "2026-03-06", "close": 0.735, "volume": 15660.0}, {"date": "2026-03-09", "close": 0.715, "volume": 24155.0}, {"date": "2026-03-10", "close": 0.705, "volume": 48068.0}, {"date": "2026-03-11", "close": 0.7, "volume": 21471.0}, {"date": "2026-03-12", "close": 0.685, "volume": 59170.0}, {"date": "2026-03-13", "close": 0.7, "volume": 31749.0}, {"date": "2026-03-17", "close": 0.73, "volume": 281.0}, {"date": "2026-03-19", "close": 0.72, "volume": 3.0}, {"date": "2026-03-20", "close": 0.705, "volume": 3.0}, {"date": "2026-03-23", "close": 0.73, "volume": 39705.0}, {"date": "2026-03-24", "close": 0.72, "volume": 361.0}, {"date": "2026-03-25", "close": 0.715, "volume": 4804.0}, {"date": "2026-03-26", "close": 0.69, "volume": 3728.0}, {"date": "2026-03-27", "close": 0.685, "volume": 36271.0}, {"date": "2026-03-30", "close": 0.69, "volume": 1719.0}, {"date": "2026-03-31", "close": 0.695, "volume": 3932.0}, {"date": "2026-04-01", "close": 0.69, "volume": 267.0}, {"date": "2026-04-02", "close": 0.69, "volume": 268.0}, {"date": "2026-04-07", "close": 0.68, "volume": 32292.0}, {"date": "2026-04-08", "close": 0.67, "volume": 39314.0}, {"date": "2026-04-09", "close": 0.67, "volume": 2933.0}, {"date": "2026-04-10", "close": 0.655, "volume": 93122.0}, {"date": "2026-04-13", "close": 0.65, "volume": 55654.0}, {"date": "2026-04-14", "close": 0.65, "volume": 2212.0}, {"date": "2026-04-15", "close": 0.64, "volume": 670188.0}, {"date": "2026-04-16", "close": 0.64, "volume": 61723.0}, {"date": "2026-04-17", "close": 0.64, "volume": 48.0}, {"date": "2026-04-20", "close": 0.63, "volume": 29759.0}, {"date": "2026-04-21", "close": 0.645, "volume": 248.0}, {"date": "2026-04-22", "close": 0.64, "volume": 1.0}, {"date": "2026-04-23", "close": 0.645, "volume": 20629.0}, {"date": "2026-04-24", "close": 0.65, "volume": 5875.0}, {"date": "2026-04-27", "close": 0.64, "volume": 637.0}, {"date": "2026-04-28", "close": 0.6225, "volume": 18154.0}, {"date": "2026-04-29", "close": 0.64, "volume": 34382.0}, {"date": "2026-04-30", "close": 0.61, "volume": 303.0}, {"date": "2026-05-04", "close": 0.6, "volume": 20745.0}, {"date": "2026-05-05", "close": 0.58, "volume": 7131.0}, {"date": "2026-05-06", "close": 0.6, "volume": 51081.0}, {"date": "2026-05-07", "close": 0.6, "volume": 102231.0}, {"date": "2026-05-08", "close": 0.615, "volume": 52384.0}, {"date": "2026-05-11", "close": 0.62, "volume": 32475.0}, {"date": "2026-05-12", "close": 0.59, "volume": 8303.0}, {"date": "2026-05-13", "close": 0.59, "volume": 7788.0}, {"date": "2026-05-14", "close": 0.6, "volume": 19388.0}, {"date": "2026-05-15", "close": 0.6, "volume": 8.0}, {"date": "2026-05-18", "close": 0.555, "volume": 52806.0}, {"date": "2026-05-19", "close": 0.56, "volume": 32161.0}, {"date": "2026-05-20", "close": 0.57, "volume": 14393.0}, {"date": "2026-05-22", "close": 0.575, "volume": 21112.0}, {"date": "2026-05-25", "close": 0.57, "volume": 23589.0}, {"date": "2026-05-26", "close": 0.56, "volume": 58102.0}, {"date": "2026-05-27", "close": 0.515, "volume": 135467.0}, {"date": "2026-05-28", "close": 0.525, "volume": 695019.0}, {"date": "2026-05-29", "close": 0.55, "volume": 53869.0}, {"date": "2026-06-01", "close": 0.54, "volume": 88766.0}, {"date": "2026-06-02", "close": 0.56, "volume": 40500.0}, {"date": "2026-06-03", "close": 0.56, "volume": 3.0}, {"date": "2026-06-04", "close": 0.565, "volume": 10026.0}, {"date": "2026-06-05", "close": 0.535, "volume": 1834.0}, {"date": "2026-06-09", "close": 0.52, "volume": 2733.0}, {"date": "2026-06-10", "close": 0.5, "volume": 77602.0}, {"date": "2026-06-11", "close": 0.5, "volume": 99957.0}, {"date": "2026-06-12", "close": 0.5, "volume": 35327.0}, {"date": "2026-06-15", "close": 0.49, "volume": 166034.0}, {"date": "2026-06-16", "close": 0.47, "volume": 105418.0}, {"date": "2026-06-17", "close": 0.455, "volume": 159808.0}, {"date": "2026-06-18", "close": 0.445, "volume": 191117.0}, {"date": "2026-06-19", "close": 0.455, "volume": 171818.0}, {"date": "2026-06-22", "close": 0.44, "volume": 159953.0}, {"date": "2026-06-23", "close": 0.45, "volume": 12550.0}, {"date": "2026-06-24", "close": 0.445, "volume": 63468.0}, {"date": "2026-06-25", "close": 0.45, "volume": 179423.0}, {"date": "2026-06-26", "close": 0.465, "volume": 196512.0}, {"date": "2026-06-29", "close": 0.445, "volume": 109593.0}, {"date": "2026-06-30", "close": 0.445, "volume": 58460.0}, {"date": "2026-07-01", "close": 0.45, "volume": 51219.0}, {"date": "2026-07-02", "close": 0.45, "volume": 29780.0}, {"date": "2026-07-03", "close": 0.46, "volume": 2002.0}, {"date": "2026-07-06", "close": 0.46, "volume": 155.0}, {"date": "2026-07-07", "close": 0.46, "volume": 2260.0}, {"date": "2026-07-08", "close": 0.47, "volume": 8979.0}, {"date": "2026-07-09", "close": 0.47, "volume": 10055.0}, {"date": "2026-07-10", "close": 0.46, "volume": 501.0}, {"date": "2026-07-13", "close": 0.45, "volume": 4560.0}, {"date": "2026-07-14", "close": 0.445, "volume": 4000.0}, {"date": "2026-07-15", "close": 0.45, "volume": 358.0}, {"date": "2026-07-17", "close": 0.45, "volume": 98212.0}, {"date": "2026-07-20", "close": 0.46, "volume": 85.0}, {"date": "2026-07-21", "close": 0.475, "volume": 33016.0}, {"date": "2026-07-22", "close": 0.49, "volume": 16025.0}, {"date": "2026-07-23", "close": 0.46, "volume": 33080.0}, {"date": "2026-07-24", "close": 0.485, "volume": 28050.0}, {"date": "2026-07-27", "close": 0.48, "volume": 22312.0}, {"date": "2026-07-28", "close": 0.465, "volume": 16397.0}, {"date": "2026-07-29", "close": 0.45, "volume": 70965.0}, {"date": "2026-07-30", "close": 0.47, "volume": 47491.0}, {"date": "2026-07-31", "close": 0.47, "volume": 4502.0}, {"date": "2026-08-04", "close": 0.465, "volume": 713.0}, {"date": "2026-08-05", "close": 0.45, "volume": 83252.0}, {"date": "2026-08-07", "close": 0.45, "volume": 32.0}, {"date": "2026-08-10", "close": 0.45, "volume": 3256.0}, {"date": "2026-08-12", "close": 0.45, "volume": 5119.0}, {"date": "2026-08-13", "close": 0.455, "volume": 6075.0}, {"date": "2026-08-14", "close": 0.45, "volume": 4600.0}, {"date": "2026-08-17", "close": 0.435, "volume": 24167.0}, {"date": "2026-08-18", "close": 0.43, "volume": 52.0}, {"date": "2026-08-19", "close": 0.41, "volume": 14871.0}, {"date": "2026-08-20", "close": 0.41, "volume": 7541.0}, {"date": "2026-08-24", "close": 0.41, "volume": 27513.0}, {"date": "2026-08-25", "close": 0.41, "volume": 35254.0}, {"date": "2026-08-26", "close": 0.43, "volume": 25867.0}, {"date": "2026-08-27", "close": 0.4275, "volume": 3446.0}, {"date": "2026-08-28", "close": 0.41, "volume": 1076.0}, {"date": "2026-08-31", "close": 0.395, "volume": 126529.0}, {"date": "2026-09-01", "close": 0.39, "volume": 83812.0}, {"date": "2026-09-02", "close": 0.385, "volume": 20096.0}, {"date": "2026-09-03", "close": 0.36, "volume": 39270.0}, {"date": "2026-09-04", "close": 0.35, "volume": 7984.0}, {"date": "2026-09-07", "close": 0.355, "volume": 111770.0}], "refreshing": true}