{"ticker": "DHY", "overview": {"name": "Credit Suisse High Yield Credit Fund Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DHY", "has_prices": true, "as_of": "2026-07-24", "last": 1.72, "prev_close": 1.75, "change": -0.030000000000000027, "change_pct": -0.017142857142857158, "session_volume": 460516.0, "vwap_5": 1.7595229643556785, "vwap_20": 1.7569040510317744, "vwap_60": 1.7553721485454736, "vwap_250": 1.9349369601015076, "high_52w": 2.08, "low_52w": 1.72, "avg_volume_20": 931952.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005077", "src": "13DG", "ticker": "DHY", "cik": "1061353", "company": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "company_raw": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "who": "Credit Suisse HIGH Yield Credit FUND", "who_key": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CREDIT SUISSE HIGH YIELD CREDIT FUND moves to a 15.66% passive stake in DHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1061353/0001445546-26-005077-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000897101-26-000202", "src": "13DG", "ticker": "DHY", "cik": "1061353", "company": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "company_raw": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "who": "Credit Suisse HIGH Yield Credit FUND", "who_key": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CREDIT SUISSE HIGH YIELD CREDIT FUND takes a 12.9% passive stake in DHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1061353/0000897101-26-000202-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0001445546-26-002767", "src": "13DG", "ticker": "DHY", "cik": "1061353", "company": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "company_raw": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "who": "Credit Suisse HIGH Yield Credit FUND", "who_key": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CREDIT SUISSE HIGH YIELD CREDIT FUND adjusts its stake in DHY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061353/0001445546-26-002767-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005077", "src": "13DG", "ticker": "DHY", "cik": "1061353", "company": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "company_raw": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "who": "Credit Suisse HIGH Yield Credit FUND", "who_key": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CREDIT SUISSE HIGH YIELD CREDIT FUND moves to a 15.66% passive stake in DHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1061353/0001445546-26-005077-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000897101-26-000202", "src": "13DG", "ticker": "DHY", "cik": "1061353", "company": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "company_raw": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "who": "Credit Suisse HIGH Yield Credit FUND", "who_key": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CREDIT SUISSE HIGH YIELD CREDIT FUND takes a 12.9% passive stake in DHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1061353/0000897101-26-000202-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0001445546-26-002767", "src": "13DG", "ticker": "DHY", "cik": "1061353", "company": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "company_raw": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "who": "Credit Suisse HIGH Yield Credit FUND", "who_key": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CREDIT SUISSE HIGH YIELD CREDIT FUND adjusts its stake in DHY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061353/0001445546-26-002767-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "DHY (UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND)", "new_value": "Credit Suisse High Yield Credit Fund Common Stock", "effective": "", "evidence": "we hold DHY as UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND; the NYSE American universe lists that code as Credit Suisse High Yield Credit Fund Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T03:14:53.988009"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "new_value": "UBS ASSET MANAGEMENT HIGH YIELD CREDIT FUND", "effective": "2026-08-21", "evidence": "EDGAR reports a different company name for CIK 0001061353", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061353", "applied": 1, "detected_at": "2026-10-24T03:12:50.625705"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Credit Suisse High Yield Credit Fund Common Stock", "new_value": "CREDIT SUISSE HIGH YIELD CREDIT FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001061353", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061353", "applied": 1, "detected_at": "2026-09-11T14:34:18.049471"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DHY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.48, "volume": 2193259.0}, {"date": "2021-07-28", "close": 2.47, "volume": 2563317.0}, {"date": "2021-07-29", "close": 2.48, "volume": 1746153.0}, {"date": "2021-07-30", "close": 2.47, "volume": 1126127.0}, {"date": "2021-08-02", "close": 2.47, "volume": 1712977.0}, {"date": "2021-08-03", "close": 2.49, "volume": 1112274.0}, {"date": "2021-08-04", "close": 2.51, "volume": 703466.0}, {"date": "2021-08-05", "close": 2.52, "volume": 790456.0}, {"date": "2021-08-06", "close": 2.52, "volume": 277757.0}, {"date": "2021-08-09", "close": 2.54, "volume": 1211793.0}, {"date": "2021-08-10", "close": 2.53, "volume": 991329.0}, {"date": "2021-08-11", "close": 2.54, "volume": 816115.0}, {"date": "2021-08-12", "close": 2.5, "volume": 1270123.0}, {"date": "2021-08-13", "close": 2.52, "volume": 424405.0}, {"date": "2021-08-16", "close": 2.51, "volume": 274685.0}, {"date": "2021-08-17", "close": 2.51, "volume": 894131.0}, {"date": "2021-08-18", "close": 2.5, "volume": 673737.0}, {"date": "2021-08-19", "close": 2.51, "volume": 660844.0}, {"date": "2021-08-20", "close": 2.49, "volume": 934214.0}, {"date": "2021-08-23", "close": 2.51, "volume": 285014.0}, {"date": "2021-08-24", "close": 2.48, "volume": 2320032.0}, {"date": "2021-08-25", "close": 2.5, "volume": 893944.0}, {"date": "2021-08-26", "close": 2.48, "volume": 1380285.0}, {"date": "2021-08-27", "close": 2.5, "volume": 989217.0}, {"date": "2021-08-30", "close": 2.5, "volume": 1800384.0}, {"date": "2021-08-31", "close": 2.5, "volume": 1955157.0}, {"date": "2021-09-01", "close": 2.53, "volume": 1652979.0}, {"date": "2021-09-02", "close": 2.54, "volume": 1178808.0}, {"date": "2021-09-03", "close": 2.53, "volume": 1497904.0}, {"date": "2021-09-07", "close": 2.51, "volume": 2071988.0}, {"date": "2021-09-08", "close": 2.53, "volume": 2419214.0}, {"date": "2021-09-09", "close": 2.55, "volume": 2021741.0}, {"date": "2021-09-10", "close": 2.54, "volume": 187297.0}, {"date": "2021-09-13", "close": 2.55, "volume": 183732.0}, {"date": "2021-09-14", "close": 2.53, "volume": 197245.0}, {"date": "2021-09-15", "close": 2.53, "volume": 176058.0}, {"date": "2021-09-16", "close": 2.53, "volume": 178776.0}, {"date": "2021-09-17", "close": 2.52, "volume": 1082472.0}, {"date": "2021-09-20", "close": 2.5, "volume": 482271.0}, {"date": "2021-09-21", "close": 2.52, "volume": 187746.0}, {"date": "2021-09-22", "close": 2.52, "volume": 165852.0}, {"date": "2021-09-23", "close": 2.53, "volume": 278461.0}, {"date": "2021-09-24", "close": 2.54, "volume": 272289.0}, {"date": "2021-09-27", "close": 2.53, "volume": 1277209.0}, {"date": "2021-09-28", "close": 2.51, "volume": 530923.0}, {"date": "2021-09-29", "close": 2.52, "volume": 1256869.0}, {"date": "2021-09-30", "close": 2.47, "volume": 1313143.0}, {"date": "2021-10-01", "close": 2.49, "volume": 1442191.0}, {"date": "2021-10-04", "close": 2.49, "volume": 1924100.0}, {"date": "2021-10-05", "close": 2.49, "volume": 402477.0}, {"date": "2021-10-06", "close": 2.48, "volume": 294070.0}, {"date": "2021-10-07", "close": 2.48, "volume": 615637.0}, {"date": "2021-10-08", "close": 2.48, "volume": 652074.0}, {"date": "2021-10-11", "close": 2.5, "volume": 930153.0}, {"date": "2021-10-12", "close": 2.49, "volume": 549486.0}, {"date": "2021-10-13", "close": 2.49, "volume": 151633.0}, {"date": "2021-10-14", "close": 2.5, "volume": 424098.0}, {"date": "2021-10-15", "close": 2.5, "volume": 299466.0}, {"date": "2021-10-18", "close": 2.48, "volume": 428123.0}, {"date": "2021-10-19", "close": 2.5, "volume": 216642.0}, {"date": "2021-10-20", "close": 2.48, "volume": 210146.0}, {"date": "2021-10-21", "close": 2.5, "volume": 410781.0}, {"date": "2021-10-22", "close": 2.5, "volume": 216409.0}, {"date": "2021-10-25", "close": 2.48, "volume": 586291.0}, {"date": "2021-10-26", "close": 2.49, "volume": 232638.0}, {"date": "2021-10-27", "close": 2.49, "volume": 327020.0}, {"date": "2021-10-28", "close": 2.5, "volume": 266706.0}, {"date": "2021-10-29", "close": 2.5, "volume": 124396.0}, {"date": "2021-11-01", "close": 2.5, "volume": 289696.0}, {"date": "2021-11-02", "close": 2.49, "volume": 162943.0}, {"date": "2021-11-03", "close": 2.51, "volume": 490019.0}, {"date": "2021-11-04", "close": 2.515, "volume": 272856.0}, {"date": "2021-11-05", "close": 2.53, "volume": 290475.0}, {"date": "2021-11-08", "close": 2.52, "volume": 164942.0}, {"date": "2021-11-09", "close": 2.53, "volume": 258100.0}, {"date": "2021-11-10", "close": 2.54, "volume": 186766.0}, {"date": "2021-11-11", "close": 2.52, "volume": 299524.0}, {"date": "2021-11-12", "close": 2.52, "volume": 202296.0}, {"date": "2021-11-15", "close": 2.5, "volume": 271512.0}, {"date": "2021-11-16", "close": 2.51, "volume": 245735.0}, {"date": "2021-11-17", "close": 2.5, "volume": 168730.0}, {"date": "2021-11-18", "close": 2.5, "volume": 180425.0}, {"date": "2021-11-19", "close": 2.5, "volume": 140922.0}, {"date": "2021-11-22", "close": 2.49, "volume": 458219.0}, {"date": "2021-11-23", "close": 2.49, "volume": 599028.0}, {"date": "2021-11-24", "close": 2.49, "volume": 230010.0}, {"date": "2021-11-26", "close": 2.48, "volume": 300024.0}, {"date": "2021-11-29", "close": 2.48, "volume": 205652.0}, {"date": "2021-11-30", "close": 2.48, "volume": 368392.0}, {"date": "2021-12-01", "close": 2.47, "volume": 337477.0}, {"date": "2021-12-02", "close": 2.48, "volume": 325829.0}, {"date": "2021-12-03", "close": 2.45, "volume": 287000.0}, {"date": "2021-12-06", "close": 2.48, "volume": 227568.0}, {"date": "2021-12-07", "close": 2.49, "volume": 280968.0}, {"date": "2021-12-08", "close": 2.47, "volume": 140489.0}, {"date": "2021-12-09", "close": 2.46, "volume": 145339.0}, {"date": "2021-12-10", "close": 2.47, "volume": 228988.0}, {"date": "2021-12-13", "close": 2.45, "volume": 151891.0}, {"date": "2021-12-14", "close": 2.46, "volume": 172096.0}, {"date": "2021-12-15", "close": 2.43, "volume": 193438.0}, {"date": "2021-12-16", "close": 2.41, "volume": 558467.0}, {"date": "2021-12-17", "close": 2.42, "volume": 235954.0}, {"date": "2021-12-20", "close": 2.38, "volume": 320485.0}, {"date": "2021-12-21", "close": 2.41, "volume": 315162.0}, {"date": "2021-12-22", "close": 2.44, "volume": 264281.0}, {"date": "2021-12-23", "close": 2.44, "volume": 313777.0}, {"date": "2021-12-27", "close": 2.47, "volume": 126465.0}, {"date": "2021-12-28", "close": 2.45, "volume": 222647.0}, {"date": "2021-12-29", "close": 2.45, "volume": 182479.0}, {"date": "2021-12-30", "close": 2.46, "volume": 212983.0}, {"date": "2021-12-31", "close": 2.47, "volume": 229704.0}, {"date": "2022-01-03", "close": 2.48, "volume": 203612.0}, {"date": "2022-01-04", "close": 2.46, "volume": 231454.0}, {"date": "2022-01-05", "close": 2.47, "volume": 295399.0}, {"date": "2022-01-06", "close": 2.45, "volume": 454083.0}, {"date": "2022-01-07", "close": 2.48, "volume": 597213.0}, {"date": "2022-01-10", "close": 2.465, "volume": 268821.0}, {"date": "2022-01-11", "close": 2.49, "volume": 515801.0}, {"date": "2022-01-12", "close": 2.48, "volume": 392083.0}, {"date": "2022-01-13", "close": 2.46, "volume": 318964.0}, {"date": "2022-01-14", "close": 2.47, "volume": 400944.0}, {"date": "2022-01-18", "close": 2.45, "volume": 189224.0}, {"date": "2022-01-19", "close": 2.44, "volume": 221073.0}, {"date": "2022-01-20", "close": 2.43, "volume": 328811.0}, {"date": "2022-01-21", "close": 2.38, "volume": 373563.0}, {"date": "2022-01-24", "close": 2.31, "volume": 1372118.0}, {"date": "2022-01-25", "close": 2.32, "volume": 269808.0}, {"date": "2022-01-26", "close": 2.37, "volume": 263684.0}, {"date": "2022-01-27", "close": 2.36, "volume": 349207.0}, {"date": "2022-01-28", "close": 2.33, "volume": 303010.0}, {"date": "2022-01-31", "close": 2.34, "volume": 291438.0}, {"date": "2022-02-01", "close": 2.35, "volume": 636250.0}, {"date": "2022-02-02", "close": 2.36, "volume": 656102.0}, {"date": "2022-02-03", "close": 2.35, "volume": 314445.0}, {"date": "2022-02-04", "close": 2.33, "volume": 439633.0}, {"date": "2022-02-07", "close": 2.32, "volume": 267799.0}, {"date": "2022-02-08", "close": 2.33, "volume": 407769.0}, {"date": "2022-02-09", "close": 2.34, "volume": 441509.0}, {"date": "2022-02-10", "close": 2.3, "volume": 554124.0}, {"date": "2022-02-11", "close": 2.28, "volume": 305311.0}, {"date": "2022-02-14", "close": 2.25, "volume": 691121.0}, {"date": "2022-02-15", "close": 2.23, "volume": 510403.0}, {"date": "2022-02-16", "close": 2.22, "volume": 1571013.0}, {"date": "2022-02-17", "close": 2.21, "volume": 349097.0}, {"date": "2022-02-18", "close": 2.23, "volume": 313286.0}, {"date": "2022-02-22", "close": 2.18, "volume": 541053.0}, {"date": "2022-02-23", "close": 2.2, "volume": 466801.0}, {"date": "2022-02-24", "close": 2.18, "volume": 1212595.0}, {"date": "2022-02-25", "close": 2.2, "volume": 305428.0}, {"date": "2022-02-28", "close": 2.2099, "volume": 558504.0}, {"date": "2022-03-01", "close": 2.22, "volume": 476417.0}, {"date": "2022-03-02", "close": 2.24, "volume": 314797.0}, {"date": "2022-03-03", "close": 2.25, "volume": 125800.0}, {"date": "2022-03-04", "close": 2.23, "volume": 287683.0}, {"date": "2022-03-07", "close": 2.2, "volume": 487196.0}, {"date": "2022-03-08", "close": 2.18, "volume": 423197.0}, {"date": "2022-03-09", "close": 2.21, "volume": 374654.0}, {"date": "2022-03-10", "close": 2.18, "volume": 517219.0}, {"date": "2022-03-11", "close": 2.15, "volume": 399978.0}, {"date": "2022-03-14", "close": 2.09, "volume": 763997.0}, {"date": "2022-03-15", "close": 2.11, "volume": 344900.0}, {"date": "2022-03-16", "close": 2.12, "volume": 215625.0}, {"date": "2022-03-17", "close": 2.18, "volume": 358802.0}, {"date": "2022-03-18", "close": 2.2, "volume": 430708.0}, {"date": "2022-03-21", "close": 2.16, "volume": 614748.0}, {"date": "2022-03-22", "close": 2.18, "volume": 600380.0}, {"date": "2022-03-23", "close": 2.17, "volume": 219252.0}, {"date": "2022-03-24", "close": 2.17, "volume": 304346.0}, {"date": "2022-03-25", "close": 2.14, "volume": 458086.0}, {"date": "2022-03-28", "close": 2.13, "volume": 447055.0}, {"date": "2022-03-29", "close": 2.17, "volume": 520777.0}, {"date": "2022-03-30", "close": 2.18, "volume": 167404.0}, {"date": "2022-03-31", "close": 2.18, "volume": 699789.0}, {"date": "2022-04-01", "close": 2.17, "volume": 640337.0}, {"date": "2022-04-04", "close": 2.18, "volume": 866491.0}, {"date": "2022-04-05", "close": 2.17, "volume": 793747.0}, {"date": "2022-04-06", "close": 2.15, "volume": 434497.0}, {"date": "2022-04-07", "close": 2.15, "volume": 449514.0}, {"date": "2022-04-08", "close": 2.14, "volume": 321964.0}, {"date": "2022-04-11", "close": 2.11, "volume": 420408.0}, {"date": "2022-04-12", "close": 2.11, "volume": 260106.0}, {"date": "2022-04-13", "close": 2.13, "volume": 426786.0}, {"date": "2022-04-14", "close": 2.1, "volume": 286363.0}, {"date": "2022-04-18", "close": 2.1, "volume": 1047101.0}, {"date": "2022-04-19", "close": 2.13, "volume": 923154.0}, {"date": "2022-04-20", "close": 2.14, "volume": 1007603.0}, {"date": "2022-04-21", "close": 2.13, "volume": 335709.0}, {"date": "2022-04-22", "close": 2.1, "volume": 939691.0}, {"date": "2022-04-25", "close": 2.11, "volume": 440344.0}, {"date": "2022-04-26", "close": 2.1, "volume": 884753.0}, {"date": "2022-04-27", "close": 2.1, "volume": 356687.0}, {"date": "2022-04-28", "close": 2.11, "volume": 310546.0}, {"date": "2022-04-29", "close": 2.08, "volume": 390958.0}, {"date": "2022-05-02", "close": 2.07, "volume": 449953.0}, {"date": "2022-05-03", "close": 2.08, "volume": 243415.0}, {"date": "2022-05-04", "close": 2.09, "volume": 683209.0}, {"date": "2022-05-05", "close": 2.02, "volume": 907641.0}, {"date": "2022-05-06", "close": 2.01, "volume": 853846.0}, {"date": "2022-05-09", "close": 1.99, "volume": 869787.0}, {"date": "2022-05-10", "close": 1.97, "volume": 783881.0}, {"date": "2022-05-11", "close": 1.97, "volume": 376043.0}, {"date": "2022-05-12", "close": 1.95, "volume": 460746.0}, {"date": "2022-05-13", "close": 1.94, "volume": 482529.0}, {"date": "2022-05-16", "close": 1.92, "volume": 280145.0}, {"date": "2022-05-17", "close": 1.92, "volume": 918598.0}, {"date": "2022-05-18", "close": 1.91, "volume": 583459.0}, {"date": "2022-05-19", "close": 1.93, "volume": 287513.0}, {"date": "2022-05-20", "close": 1.93, "volume": 684931.0}, {"date": "2022-05-23", "close": 1.93, "volume": 241204.0}, {"date": "2022-05-24", "close": 1.93, "volume": 280311.0}, {"date": "2022-05-25", "close": 1.97, "volume": 449493.0}, {"date": "2022-05-26", "close": 2.0, "volume": 498144.0}, {"date": "2022-05-27", "close": 2.05, "volume": 267201.0}, {"date": "2022-05-31", "close": 2.04, "volume": 303260.0}, {"date": "2022-06-01", "close": 2.04, "volume": 292147.0}, {"date": "2022-06-02", "close": 2.06, "volume": 415974.0}, {"date": "2022-06-03", "close": 2.04, "volume": 352835.0}, {"date": "2022-06-06", "close": 2.04, "volume": 164504.0}, {"date": "2022-06-07", "close": 2.05, "volume": 331147.0}, {"date": "2022-06-08", "close": 2.02, "volume": 322746.0}, {"date": "2022-06-09", "close": 2.01, "volume": 190004.0}, {"date": "2022-06-10", "close": 1.98, "volume": 601823.0}, {"date": "2022-06-13", "close": 1.91, "volume": 568584.0}, {"date": "2022-06-14", "close": 1.91, "volume": 387898.0}, {"date": "2022-06-15", "close": 1.91, "volume": 373826.0}, {"date": "2022-06-16", "close": 1.85, "volume": 918545.0}, {"date": "2022-06-17", "close": 1.86, "volume": 468999.0}, {"date": "2022-06-21", "close": 1.86, "volume": 500095.0}, {"date": "2022-06-22", "close": 1.87, "volume": 618201.0}, {"date": "2022-06-23", "close": 1.88, "volume": 603210.0}, {"date": "2022-06-24", "close": 1.89, "volume": 844118.0}, {"date": "2022-06-27", "close": 1.88, "volume": 395024.0}, {"date": "2022-06-28", "close": 1.87, "volume": 882304.0}, {"date": "2022-06-29", "close": 1.87, "volume": 421760.0}, {"date": "2022-06-30", "close": 1.89, "volume": 747606.0}, {"date": "2022-07-01", "close": 1.87, "volume": 378522.0}, {"date": "2022-07-05", "close": 1.88, "volume": 469681.0}, {"date": "2022-07-06", "close": 1.87, "volume": 328818.0}, {"date": "2022-07-07", "close": 1.88, "volume": 390056.0}, {"date": "2022-07-08", "close": 1.88, "volume": 372238.0}, {"date": "2022-07-11", "close": 1.86, "volume": 432994.0}, {"date": "2022-07-12", "close": 1.89, "volume": 324777.0}, {"date": "2022-07-13", "close": 1.91, "volume": 888264.0}, {"date": "2022-07-14", "close": 1.91, "volume": 453949.0}, {"date": "2022-07-15", "close": 1.88, "volume": 249828.0}, {"date": "2022-07-18", "close": 1.87, "volume": 419023.0}, {"date": "2022-07-19", "close": 1.89, "volume": 185893.0}, {"date": "2022-07-20", "close": 1.92, "volume": 206161.0}, {"date": "2022-07-21", "close": 1.92, "volume": 259733.0}, {"date": "2022-07-22", "close": 1.92, "volume": 179467.0}, {"date": "2022-07-25", "close": 1.92, "volume": 262380.0}, {"date": "2022-07-26", "close": 1.9, "volume": 360142.0}, {"date": "2022-07-27", "close": 1.92, "volume": 476164.0}, {"date": "2022-07-28", "close": 1.94, "volume": 308800.0}, {"date": "2022-07-29", "close": 1.96, "volume": 163875.0}, {"date": "2022-08-01", "close": 1.98, "volume": 236688.0}, {"date": "2022-08-02", "close": 1.98, "volume": 110448.0}, {"date": "2022-08-03", "close": 2.0, "volume": 316658.0}, {"date": "2022-08-04", "close": 2.02, "volume": 94774.0}, {"date": "2022-08-05", "close": 1.99, "volume": 212772.0}, {"date": "2022-08-08", "close": 2.0, "volume": 336546.0}, {"date": "2022-08-09", "close": 2.0, "volume": 378397.0}, {"date": "2022-08-10", "close": 2.03, "volume": 409802.0}, {"date": "2022-08-11", "close": 2.04, "volume": 291914.0}, {"date": "2022-08-12", "close": 2.05, "volume": 899255.0}, {"date": "2022-08-15", "close": 2.04, "volume": 473479.0}, {"date": "2022-08-16", "close": 2.02, "volume": 377431.0}, {"date": "2022-08-17", "close": 2.0, "volume": 695595.0}, {"date": "2022-08-18", "close": 2.01, "volume": 467877.0}, {"date": "2022-08-19", "close": 1.98, "volume": 675837.0}, {"date": "2022-08-22", "close": 1.98, "volume": 654840.0}, {"date": "2022-08-23", "close": 2.0, "volume": 651465.0}, {"date": "2022-08-24", "close": 2.03, "volume": 869925.0}, {"date": "2022-08-25", "close": 2.0, "volume": 424837.0}, {"date": "2022-08-26", "close": 1.99, "volume": 495285.0}, {"date": "2022-08-29", "close": 1.99, "volume": 254966.0}, {"date": "2022-08-30", "close": 1.96, "volume": 260654.0}, {"date": "2022-08-31", "close": 1.97, "volume": 177989.0}, {"date": "2022-09-01", "close": 1.94, "volume": 707468.0}, {"date": "2022-09-02", "close": 1.93, "volume": 339695.0}, {"date": "2022-09-06", "close": 1.91, "volume": 365258.0}, {"date": "2022-09-07", "close": 1.95, "volume": 286332.0}, {"date": "2022-09-08", "close": 1.95, "volume": 301305.0}, {"date": "2022-09-09", "close": 1.96, "volume": 230699.0}, {"date": "2022-09-12", "close": 1.96, "volume": 155640.0}, {"date": "2022-09-13", "close": 1.93, "volume": 277382.0}, {"date": "2022-09-14", "close": 1.94, "volume": 140155.0}, {"date": "2022-09-15", "close": 1.93, "volume": 142964.0}, {"date": "2022-09-16", "close": 1.9, "volume": 189687.0}, {"date": "2022-09-19", "close": 1.9, "volume": 178768.0}, {"date": "2022-09-20", "close": 1.89, "volume": 195249.0}, {"date": "2022-09-21", "close": 1.9, "volume": 316478.0}, {"date": "2022-09-22", "close": 1.86, "volume": 385919.0}, {"date": "2022-09-23", "close": 1.81, "volume": 446585.0}, {"date": "2022-09-26", "close": 1.79, "volume": 308371.0}, {"date": "2022-09-27", "close": 1.77, "volume": 340507.0}, {"date": "2022-09-28", "close": 1.82, "volume": 202458.0}, {"date": "2022-09-29", "close": 1.76, "volume": 468782.0}, {"date": "2022-09-30", "close": 1.76, "volume": 213494.0}, {"date": "2022-10-03", "close": 1.79, "volume": 305978.0}, {"date": "2022-10-04", "close": 1.84, "volume": 434681.0}, {"date": "2022-10-05", "close": 1.81, "volume": 494257.0}, {"date": "2022-10-06", "close": 1.8, "volume": 287165.0}, {"date": "2022-10-07", "close": 1.77, "volume": 223424.0}, {"date": "2022-10-10", "close": 1.74, "volume": 477851.0}, {"date": "2022-10-11", "close": 1.76, "volume": 428554.0}, {"date": "2022-10-12", "close": 1.73, "volume": 526550.0}, {"date": "2022-10-13", "close": 1.72, "volume": 675942.0}, {"date": "2022-10-14", "close": 1.71, "volume": 711729.0}, {"date": "2022-10-17", "close": 1.74, "volume": 222321.0}, {"date": "2022-10-18", "close": 1.72, "volume": 548578.0}, {"date": "2022-10-19", "close": 1.71, "volume": 402793.0}, {"date": "2022-10-20", "close": 1.69, "volume": 489649.0}, {"date": "2022-10-21", "close": 1.72, "volume": 546195.0}, {"date": "2022-10-24", "close": 1.72, "volume": 442558.0}, {"date": "2022-10-25", "close": 1.75, "volume": 526089.0}, {"date": "2022-10-26", "close": 1.76, "volume": 233882.0}, {"date": "2022-10-27", "close": 1.75, "volume": 326197.0}, {"date": "2022-10-28", "close": 1.77, "volume": 296787.0}, {"date": "2022-10-31", "close": 1.78, "volume": 264745.0}, {"date": "2022-11-01", "close": 1.84, "volume": 420472.0}, {"date": "2022-11-02", "close": 1.84, "volume": 559362.0}, {"date": "2022-11-03", "close": 1.8, "volume": 210960.0}, {"date": "2022-11-04", "close": 1.84, "volume": 202282.0}, {"date": "2022-11-07", "close": 1.86, "volume": 120765.0}, {"date": "2022-11-08", "close": 1.85, "volume": 130373.0}, {"date": "2022-11-09", "close": 1.87, "volume": 286073.0}, {"date": "2022-11-10", "close": 1.89, "volume": 246934.0}, {"date": "2022-11-11", "close": 1.87, "volume": 281242.0}, {"date": "2022-11-14", "close": 1.85, "volume": 219622.0}, {"date": "2022-11-15", "close": 1.9, "volume": 188952.0}, {"date": "2022-11-16", "close": 1.87, "volume": 266706.0}, {"date": "2022-11-17", "close": 1.9, "volume": 163896.0}, {"date": "2022-11-18", "close": 1.91, "volume": 147873.0}, {"date": "2022-11-21", "close": 1.93, "volume": 227007.0}, {"date": "2022-11-22", "close": 2.03, "volume": 315054.0}, {"date": "2022-11-23", "close": 1.95, "volume": 436445.0}, {"date": "2022-11-25", "close": 1.98, "volume": 176593.0}, {"date": "2022-11-28", "close": 1.93, "volume": 304767.0}, {"date": "2022-11-29", "close": 1.97, "volume": 252505.0}, {"date": "2022-11-30", "close": 1.98, "volume": 266300.0}, {"date": "2022-12-01", "close": 1.97, "volume": 248988.0}, {"date": "2022-12-02", "close": 1.98, "volume": 145103.0}, {"date": "2022-12-05", "close": 1.93, "volume": 390342.0}, {"date": "2022-12-06", "close": 1.92, "volume": 297118.0}, {"date": "2022-12-07", "close": 1.9, "volume": 394765.0}, {"date": "2022-12-08", "close": 1.88, "volume": 442929.0}, {"date": "2022-12-09", "close": 1.85, "volume": 714145.0}, {"date": "2022-12-12", "close": 1.88, "volume": 374370.0}, {"date": "2022-12-13", "close": 1.86, "volume": 512036.0}, {"date": "2022-12-14", "close": 1.88, "volume": 238125.0}, {"date": "2022-12-15", "close": 1.86, "volume": 229127.0}, {"date": "2022-12-16", "close": 1.84, "volume": 404836.0}, {"date": "2022-12-19", "close": 1.83, "volume": 333527.0}, {"date": "2022-12-20", "close": 1.81, "volume": 345976.0}, {"date": "2022-12-21", "close": 1.83, "volume": 300863.0}, {"date": "2022-12-22", "close": 1.82, "volume": 312710.0}, {"date": "2022-12-23", "close": 1.81, "volume": 186316.0}, {"date": "2022-12-27", "close": 1.78, "volume": 604229.0}, {"date": "2022-12-28", "close": 1.76, "volume": 783141.0}, {"date": "2022-12-29", "close": 1.78, "volume": 363656.0}, {"date": "2022-12-30", "close": 1.76, "volume": 587364.0}, {"date": "2023-01-03", "close": 1.77, "volume": 405811.0}, {"date": "2023-01-04", "close": 1.8, "volume": 288532.0}, {"date": "2023-01-05", "close": 1.8, "volume": 372864.0}, {"date": "2023-01-06", "close": 1.81, "volume": 606495.0}, {"date": "2023-01-09", "close": 1.83, "volume": 553239.0}, {"date": "2023-01-10", "close": 1.84, "volume": 582661.0}, {"date": "2023-01-11", "close": 1.88, "volume": 638854.0}, {"date": "2023-01-12", "close": 1.88, "volume": 644266.0}, {"date": "2023-01-13", "close": 1.89, "volume": 356253.0}, {"date": "2023-01-17", "close": 1.89, "volume": 568455.0}, {"date": "2023-01-18", "close": 1.89, "volume": 480406.0}, {"date": "2023-01-19", "close": 1.88, "volume": 249222.0}, {"date": "2023-01-20", "close": 1.88, "volume": 456904.0}, {"date": "2023-01-23", "close": 1.9, "volume": 461028.0}, {"date": "2023-01-24", "close": 1.9, "volume": 537965.0}, {"date": "2023-01-25", "close": 1.9, "volume": 418458.0}, {"date": "2023-01-26", "close": 1.91, "volume": 513730.0}, {"date": "2023-01-27", "close": 1.9, "volume": 315942.0}, {"date": "2023-01-30", "close": 1.93, "volume": 277582.0}, {"date": "2023-01-31", "close": 1.93, "volume": 399750.0}, {"date": "2023-02-01", "close": 1.95, "volume": 435084.0}, {"date": "2023-02-02", "close": 1.98, "volume": 231176.0}, {"date": "2023-02-03", "close": 1.95, "volume": 295828.0}, {"date": "2023-02-06", "close": 1.97, "volume": 341282.0}, {"date": "2023-02-07", "close": 1.96, "volume": 252358.0}, {"date": "2023-02-08", "close": 1.96, "volume": 367509.0}, {"date": "2023-02-09", "close": 1.93, "volume": 283277.0}, {"date": "2023-02-10", "close": 1.95, "volume": 325831.0}, {"date": "2023-02-13", "close": 1.98, "volume": 313289.0}, {"date": "2023-02-14", "close": 1.95, "volume": 374639.0}, {"date": "2023-02-15", "close": 1.94, "volume": 500913.0}, {"date": "2023-02-16", "close": 1.92, "volume": 397345.0}, {"date": "2023-02-17", "close": 1.93, "volume": 214066.0}, {"date": "2023-02-21", "close": 1.88, "volume": 286852.0}, {"date": "2023-02-22", "close": 1.89, "volume": 273830.0}, {"date": "2023-02-23", "close": 1.91, "volume": 273214.0}, {"date": "2023-02-24", "close": 1.88, "volume": 384754.0}, {"date": "2023-02-27", "close": 1.94, "volume": 191632.0}, {"date": "2023-02-28", "close": 1.89, "volume": 214509.0}, {"date": "2023-03-01", "close": 1.91, "volume": 104701.0}, {"date": "2023-03-02", "close": 1.91, "volume": 112998.0}, {"date": "2023-03-03", "close": 1.91, "volume": 270835.0}, {"date": "2023-03-06", "close": 1.9, "volume": 460002.0}, {"date": "2023-03-07", "close": 1.88, "volume": 226888.0}, {"date": "2023-03-08", "close": 1.88, "volume": 141744.0}, {"date": "2023-03-09", "close": 1.87, "volume": 176665.0}, {"date": "2023-03-10", "close": 1.84, "volume": 426655.0}, {"date": "2023-03-13", "close": 1.81, "volume": 584332.0}, {"date": "2023-03-14", "close": 1.8, "volume": 1143701.0}, {"date": "2023-03-15", "close": 1.74, "volume": 1897681.0}, {"date": "2023-03-16", "close": 1.78, "volume": 1226267.0}, {"date": "2023-03-17", "close": 1.71, "volume": 1331051.0}, {"date": "2023-03-20", "close": 1.72, "volume": 2262273.0}, {"date": "2023-03-21", "close": 1.74, "volume": 1343057.0}, {"date": "2023-03-22", "close": 1.74, "volume": 1241081.0}, {"date": "2023-03-23", "close": 1.77, "volume": 1315249.0}, {"date": "2023-03-24", "close": 1.74, "volume": 899004.0}, {"date": "2023-03-27", "close": 1.77, "volume": 611875.0}, {"date": "2023-03-28", "close": 1.78, "volume": 758429.0}, {"date": "2023-03-29", "close": 1.82, "volume": 342534.0}, {"date": "2023-03-30", "close": 1.84, "volume": 266043.0}, {"date": "2023-03-31", "close": 1.89, "volume": 560745.0}, {"date": "2023-04-03", "close": 1.87, "volume": 183938.0}, {"date": "2023-04-04", "close": 1.86, "volume": 209741.0}, {"date": "2023-04-05", "close": 1.85, "volume": 246890.0}, {"date": "2023-04-06", "close": 1.86, "volume": 407995.0}, {"date": "2023-04-10", "close": 1.88, "volume": 155634.0}, {"date": "2023-04-11", "close": 1.87, "volume": 186710.0}, {"date": "2023-04-12", "close": 1.89, "volume": 300802.0}, {"date": "2023-04-13", "close": 1.915, "volume": 343804.0}, {"date": "2023-04-14", "close": 1.9, "volume": 348233.0}, {"date": "2023-04-17", "close": 1.94, "volume": 284588.0}, {"date": "2023-04-18", "close": 1.89, "volume": 238740.0}, {"date": "2023-04-19", "close": 1.9, "volume": 163057.0}, {"date": "2023-04-20", "close": 1.9, "volume": 462164.0}, {"date": "2023-04-21", "close": 1.87, "volume": 239804.0}, {"date": "2023-04-24", "close": 1.9, "volume": 265585.0}, {"date": "2023-04-25", "close": 1.89, "volume": 167360.0}, {"date": "2023-04-26", "close": 1.88, "volume": 280805.0}, {"date": "2023-04-27", "close": 1.89, "volume": 298446.0}, {"date": "2023-04-28", "close": 1.89, "volume": 246478.0}, {"date": "2023-05-01", "close": 1.88, "volume": 267522.0}, {"date": "2023-05-02", "close": 1.895, "volume": 297690.0}, {"date": "2023-05-03", "close": 1.88, "volume": 171831.0}, {"date": "2023-05-04", "close": 1.89, "volume": 268759.0}, {"date": "2023-05-05", "close": 1.91, "volume": 201160.0}, {"date": "2023-05-08", "close": 1.9, "volume": 121752.0}, {"date": "2023-05-09", "close": 1.9, "volume": 166183.0}, {"date": "2023-05-10", "close": 1.9, "volume": 182541.0}, {"date": "2023-05-11", "close": 1.88, "volume": 92719.0}, {"date": "2023-05-12", "close": 1.88, "volume": 336222.0}, {"date": "2023-05-15", "close": 1.89, "volume": 366079.0}, {"date": "2023-05-16", "close": 1.9, "volume": 273108.0}, {"date": "2023-05-17", "close": 1.91, "volume": 134927.0}, {"date": "2023-05-18", "close": 1.89, "volume": 179874.0}, {"date": "2023-05-19", "close": 1.9, "volume": 91146.0}, {"date": "2023-05-22", "close": 1.9, "volume": 239964.0}, {"date": "2023-05-23", "close": 1.91, "volume": 257692.0}, {"date": "2023-05-24", "close": 1.89, "volume": 221744.0}, {"date": "2023-05-25", "close": 1.87, "volume": 185028.0}, {"date": "2023-05-26", "close": 1.89, "volume": 175039.0}, {"date": "2023-05-30", "close": 1.91, "volume": 227471.0}, {"date": "2023-05-31", "close": 1.9, "volume": 300051.0}, {"date": "2023-06-01", "close": 1.91, "volume": 128730.0}, {"date": "2023-06-02", "close": 1.91, "volume": 134132.0}, {"date": "2023-06-05", "close": 1.92, "volume": 140077.0}, {"date": "2023-06-06", "close": 1.9, "volume": 142861.0}, {"date": "2023-06-07", "close": 1.9, "volume": 121414.0}, {"date": "2023-06-08", "close": 1.89, "volume": 226561.0}, {"date": "2023-06-09", "close": 1.89, "volume": 200237.0}, {"date": "2023-06-12", "close": 1.89, "volume": 224899.0}, {"date": "2023-06-13", "close": 1.91, "volume": 278778.0}, {"date": "2023-06-14", "close": 1.91, "volume": 237345.0}, {"date": "2023-06-15", "close": 1.92, "volume": 215407.0}, {"date": "2023-06-16", "close": 1.9, "volume": 259125.0}, {"date": "2023-06-20", "close": 1.91, "volume": 298817.0}, {"date": "2023-06-21", "close": 1.89, "volume": 302565.0}, {"date": "2023-06-22", "close": 1.92, "volume": 161851.0}, {"date": "2023-06-23", "close": 1.92, "volume": 360975.0}, {"date": "2023-06-26", "close": 1.93, "volume": 183170.0}, {"date": "2023-06-27", "close": 1.9094, "volume": 230016.0}, {"date": "2023-06-28", "close": 1.9, "volume": 210924.0}, {"date": "2023-06-29", "close": 1.91, "volume": 162637.0}, {"date": "2023-06-30", "close": 1.89, "volume": 949753.0}, {"date": "2023-07-03", "close": 1.91, "volume": 600622.0}, {"date": "2023-07-05", "close": 1.9, "volume": 247269.0}, {"date": "2023-07-06", "close": 1.89, "volume": 607448.0}, {"date": "2023-07-07", "close": 1.89, "volume": 602992.0}, {"date": "2023-07-10", "close": 1.9, "volume": 618131.0}, {"date": "2023-07-11", "close": 1.9, "volume": 730950.0}, {"date": "2023-07-12", "close": 1.92, "volume": 770753.0}, {"date": "2023-07-13", "close": 1.91, "volume": 413239.0}, {"date": "2023-07-14", "close": 1.91, "volume": 480735.0}, {"date": "2023-07-17", "close": 1.9, "volume": 524709.0}, {"date": "2023-07-18", "close": 1.9, "volume": 494183.0}, {"date": "2023-07-19", "close": 1.88, "volume": 732643.0}, {"date": "2023-07-20", "close": 1.89, "volume": 507284.0}, {"date": "2023-07-21", "close": 1.87, "volume": 732896.0}, {"date": "2023-07-24", "close": 1.89, "volume": 873359.0}, {"date": "2023-07-25", "close": 1.89, "volume": 889708.0}, {"date": "2023-07-26", "close": 1.9, "volume": 948808.0}, {"date": "2023-07-27", "close": 1.87, "volume": 614308.0}, {"date": "2023-07-28", "close": 1.89, "volume": 721334.0}, {"date": "2023-07-31", "close": 1.88, "volume": 706309.0}, {"date": "2023-08-01", "close": 1.89, "volume": 1312231.0}, {"date": "2023-08-02", "close": 1.88, "volume": 973548.0}, {"date": "2023-08-03", "close": 1.87, "volume": 1005195.0}, {"date": "2023-08-04", "close": 1.89, "volume": 997174.0}, {"date": "2023-08-07", "close": 1.88, "volume": 1477432.0}, {"date": "2023-08-08", "close": 1.89, "volume": 755263.0}, {"date": "2023-08-09", "close": 1.89, "volume": 1027112.0}, {"date": "2023-08-10", "close": 1.9, "volume": 405915.0}, {"date": "2023-08-11", "close": 1.9, "volume": 619547.0}, {"date": "2023-08-14", "close": 1.91, "volume": 926144.0}, {"date": "2023-08-15", "close": 1.89, "volume": 463833.0}, {"date": "2023-08-16", "close": 1.89, "volume": 813500.0}, {"date": "2023-08-17", "close": 1.87, "volume": 899926.0}, {"date": "2023-08-18", "close": 1.86, "volume": 843420.0}, {"date": "2023-08-21", "close": 1.88, "volume": 868767.0}, {"date": "2023-08-22", "close": 1.87, "volume": 616011.0}, {"date": "2023-08-23", "close": 1.88, "volume": 930689.0}, {"date": "2023-08-24", "close": 1.87, "volume": 668937.0}, {"date": "2023-08-25", "close": 1.88, "volume": 942438.0}, {"date": "2023-08-28", "close": 1.87, "volume": 272190.0}, {"date": "2023-08-29", "close": 1.89, "volume": 1518199.0}, {"date": "2023-08-30", "close": 1.87, "volume": 741245.0}, {"date": "2023-08-31", "close": 1.88, "volume": 741417.0}, {"date": "2023-09-01", "close": 1.88, "volume": 407771.0}, {"date": "2023-09-05", "close": 1.89, "volume": 206253.0}, {"date": "2023-09-06", "close": 1.9, "volume": 280400.0}, {"date": "2023-09-07", "close": 1.89, "volume": 169771.0}, {"date": "2023-09-08", "close": 1.89, "volume": 698682.0}, {"date": "2023-09-11", "close": 1.89, "volume": 582208.0}, {"date": "2023-09-12", "close": 1.91, "volume": 451361.0}, {"date": "2023-09-13", "close": 1.9, "volume": 317227.0}, {"date": "2023-09-14", "close": 1.91, "volume": 529188.0}, {"date": "2023-09-15", "close": 1.9, "volume": 431234.0}, {"date": "2023-09-18", "close": 1.89, "volume": 235744.0}, {"date": "2023-09-19", "close": 1.9, "volume": 247530.0}, {"date": "2023-09-20", "close": 1.88, "volume": 648806.0}, {"date": "2023-09-21", "close": 1.89, "volume": 567396.0}, {"date": "2023-09-22", "close": 1.89, "volume": 269887.0}, {"date": "2023-09-25", "close": 1.89, "volume": 358686.0}, {"date": "2023-09-26", "close": 1.88, "volume": 362851.0}, {"date": "2023-09-27", "close": 1.87, "volume": 175078.0}, {"date": "2023-09-28", "close": 1.88, "volume": 253543.0}, {"date": "2023-09-29", "close": 1.88, "volume": 267126.0}, {"date": "2023-10-02", "close": 1.84, "volume": 483601.0}, {"date": "2023-10-03", "close": 1.82, "volume": 295988.0}, {"date": "2023-10-04", "close": 1.84, "volume": 517917.0}, {"date": "2023-10-05", "close": 1.85, "volume": 671114.0}, {"date": "2023-10-06", "close": 1.87, "volume": 317744.0}, {"date": "2023-10-09", "close": 1.84, "volume": 276698.0}, {"date": "2023-10-10", "close": 1.86, "volume": 484904.0}, {"date": "2023-10-11", "close": 1.86, "volume": 230585.0}, {"date": "2023-10-12", "close": 1.86, "volume": 184183.0}, {"date": "2023-10-13", "close": 1.88, "volume": 464932.0}, {"date": "2023-10-16", "close": 1.83, "volume": 403478.0}, {"date": "2023-10-17", "close": 1.84, "volume": 294123.0}, {"date": "2023-10-18", "close": 1.81, "volume": 313174.0}, {"date": "2023-10-19", "close": 1.8, "volume": 293499.0}, {"date": "2023-10-20", "close": 1.81, "volume": 225056.0}, {"date": "2023-10-23", "close": 1.8, "volume": 293532.0}, {"date": "2023-10-24", "close": 1.82, "volume": 311879.0}, {"date": "2023-10-25", "close": 1.78, "volume": 206844.0}, {"date": "2023-10-26", "close": 1.8, "volume": 247446.0}, {"date": "2023-10-27", "close": 1.79, "volume": 330794.0}, {"date": "2023-10-30", "close": 1.82, "volume": 425611.0}, {"date": "2023-10-31", "close": 1.81, "volume": 316838.0}, {"date": "2023-11-01", "close": 1.82, "volume": 207249.0}, {"date": "2023-11-02", "close": 1.85, "volume": 875816.0}, {"date": "2023-11-03", "close": 1.86, "volume": 409069.0}, {"date": "2023-11-06", "close": 1.88, "volume": 362321.0}, {"date": "2023-11-07", "close": 1.89, "volume": 201269.0}, {"date": "2023-11-08", "close": 1.88, "volume": 365226.0}, {"date": "2023-11-09", "close": 1.91, "volume": 389844.0}, {"date": "2023-11-10", "close": 1.92, "volume": 217526.0}, {"date": "2023-11-13", "close": 1.92, "volume": 188864.0}, {"date": "2023-11-14", "close": 1.92, "volume": 334681.0}, {"date": "2023-11-15", "close": 1.91, "volume": 164481.0}, {"date": "2023-11-16", "close": 1.91, "volume": 186811.0}, {"date": "2023-11-17", "close": 1.96, "volume": 407577.0}, {"date": "2023-11-20", "close": 1.9, "volume": 446907.0}, {"date": "2023-11-21", "close": 1.89, "volume": 233730.0}, {"date": "2023-11-22", "close": 1.9, "volume": 171317.0}, {"date": "2023-11-24", "close": 1.91, "volume": 102419.0}, {"date": "2023-11-27", "close": 1.91, "volume": 267477.0}, {"date": "2023-11-28", "close": 1.9, "volume": 278047.0}, {"date": "2023-11-29", "close": 1.9, "volume": 628913.0}, {"date": "2023-11-30", "close": 1.9, "volume": 685563.0}, {"date": "2023-12-01", "close": 1.91, "volume": 506521.0}, {"date": "2023-12-04", "close": 1.92, "volume": 407444.0}, {"date": "2023-12-05", "close": 1.92, "volume": 121404.0}, {"date": "2023-12-06", "close": 1.93, "volume": 123588.0}, {"date": "2023-12-07", "close": 1.93, "volume": 689400.0}, {"date": "2023-12-08", "close": 1.92, "volume": 729533.0}, {"date": "2023-12-11", "close": 1.93, "volume": 211693.0}, {"date": "2023-12-12", "close": 1.92, "volume": 583116.0}, {"date": "2023-12-13", "close": 1.94, "volume": 525986.0}, {"date": "2023-12-14", "close": 1.97, "volume": 459382.0}, {"date": "2023-12-15", "close": 1.94, "volume": 251301.0}, {"date": "2023-12-18", "close": 1.95, "volume": 155496.0}, {"date": "2023-12-19", "close": 1.94, "volume": 416958.0}, {"date": "2023-12-20", "close": 1.94, "volume": 308095.0}, {"date": "2023-12-21", "close": 1.97, "volume": 417146.0}, {"date": "2023-12-22", "close": 1.96, "volume": 260200.0}, {"date": "2023-12-26", "close": 1.99, "volume": 473060.0}, {"date": "2023-12-27", "close": 1.98, "volume": 307359.0}, {"date": "2023-12-28", "close": 1.98, "volume": 123322.0}, {"date": "2023-12-29", "close": 1.98, "volume": 282193.0}, {"date": "2024-01-02", "close": 1.99, "volume": 159273.0}, {"date": "2024-01-03", "close": 2.01, "volume": 141404.0}, {"date": "2024-01-04", "close": 2.0, "volume": 155083.0}, {"date": "2024-01-05", "close": 2.02, "volume": 366079.0}, {"date": "2024-01-08", "close": 2.02, "volume": 160747.0}, {"date": "2024-01-09", "close": 2.01, "volume": 91111.0}, {"date": "2024-01-10", "close": 2.01, "volume": 271059.0}, {"date": "2024-01-11", "close": 2.0, "volume": 460725.0}, {"date": "2024-01-12", "close": 1.99, "volume": 206455.0}, {"date": "2024-01-16", "close": 1.98, "volume": 474836.0}, {"date": "2024-01-17", "close": 1.96, "volume": 1163666.0}, {"date": "2024-01-18", "close": 1.97, "volume": 546731.0}, {"date": "2024-01-19", "close": 1.95, "volume": 1008812.0}, {"date": "2024-01-22", "close": 1.98, "volume": 635227.0}, {"date": "2024-01-23", "close": 1.97, "volume": 590713.0}, {"date": "2024-01-24", "close": 1.97, "volume": 485998.0}, {"date": "2024-01-25", "close": 1.99, "volume": 392894.0}, {"date": "2024-01-26", "close": 1.98, "volume": 449329.0}, {"date": "2024-01-29", "close": 1.97, "volume": 727827.0}, {"date": "2024-01-30", "close": 1.97, "volume": 760806.0}, {"date": "2024-01-31", "close": 1.97, "volume": 659103.0}, {"date": "2024-02-01", "close": 1.98, "volume": 611150.0}, {"date": "2024-02-02", "close": 1.98, "volume": 1065511.0}, {"date": "2024-02-05", "close": 1.97, "volume": 523550.0}, {"date": "2024-02-06", "close": 1.99, "volume": 853643.0}, {"date": "2024-02-07", "close": 2.0, "volume": 840065.0}, {"date": "2024-02-08", "close": 1.98, "volume": 1428100.0}, {"date": "2024-02-09", "close": 1.99, "volume": 886479.0}, {"date": "2024-02-12", "close": 2.0, "volume": 1340060.0}, {"date": "2024-02-13", "close": 1.97, "volume": 668799.0}, {"date": "2024-02-14", "close": 1.97, "volume": 456369.0}, {"date": "2024-02-15", "close": 1.97, "volume": 349299.0}, {"date": "2024-02-16", "close": 1.96, "volume": 432410.0}, {"date": "2024-02-20", "close": 1.96, "volume": 739085.0}, {"date": "2024-02-21", "close": 1.97, "volume": 427588.0}, {"date": "2024-02-22", "close": 1.94, "volume": 2255261.0}, {"date": "2024-02-23", "close": 1.94, "volume": 783165.0}, {"date": "2024-02-26", "close": 1.95, "volume": 727187.0}, {"date": "2024-02-27", "close": 1.94, "volume": 509782.0}, {"date": "2024-02-28", "close": 1.95, "volume": 769657.0}, {"date": "2024-02-29", "close": 1.95, "volume": 815981.0}, {"date": "2024-03-01", "close": 1.96, "volume": 957137.0}, {"date": "2024-03-04", "close": 1.98, "volume": 506058.0}, {"date": "2024-03-05", "close": 1.98, "volume": 640525.0}, {"date": "2024-03-06", "close": 2.01, "volume": 583699.0}, {"date": "2024-03-07", "close": 2.01, "volume": 320376.0}, {"date": "2024-03-08", "close": 2.0, "volume": 257000.0}, {"date": "2024-03-11", "close": 2.01, "volume": 467737.0}, {"date": "2024-03-12", "close": 2.01, "volume": 402955.0}, {"date": "2024-03-13", "close": 2.06, "volume": 501352.0}, {"date": "2024-03-14", "close": 2.06, "volume": 894577.0}, {"date": "2024-03-15", "close": 2.02, "volume": 363081.0}, {"date": "2024-03-18", "close": 2.03, "volume": 248783.0}, {"date": "2024-03-19", "close": 2.02, "volume": 385688.0}, {"date": "2024-03-20", "close": 2.04, "volume": 207983.0}, {"date": "2024-03-21", "close": 2.03, "volume": 226941.0}, {"date": "2024-03-22", "close": 2.04, "volume": 378392.0}, {"date": "2024-03-25", "close": 2.02, "volume": 270005.0}, {"date": "2024-03-26", "close": 2.05, "volume": 265986.0}, {"date": "2024-03-27", "close": 2.05, "volume": 232767.0}, {"date": "2024-03-28", "close": 2.02, "volume": 410142.0}, {"date": "2024-04-01", "close": 2.03, "volume": 338101.0}, {"date": "2024-04-02", "close": 2.01, "volume": 290345.0}, {"date": "2024-04-03", "close": 2.02, "volume": 121750.0}, {"date": "2024-04-04", "close": 2.01, "volume": 209938.0}, {"date": "2024-04-05", "close": 2.03, "volume": 391957.0}, {"date": "2024-04-08", "close": 2.06, "volume": 1143266.0}, {"date": "2024-04-09", "close": 2.06, "volume": 429555.0}, {"date": "2024-04-10", "close": 2.05, "volume": 492163.0}, {"date": "2024-04-11", "close": 2.06, "volume": 383816.0}, {"date": "2024-04-12", "close": 2.0, "volume": 550597.0}, {"date": "2024-04-15", "close": 1.97, "volume": 443533.0}, {"date": "2024-04-16", "close": 1.97, "volume": 312881.0}, {"date": "2024-04-17", "close": 1.98, "volume": 375007.0}, {"date": "2024-04-18", "close": 1.98, "volume": 313802.0}, {"date": "2024-04-19", "close": 1.98, "volume": 166757.0}, {"date": "2024-04-22", "close": 2.0, "volume": 274165.0}, {"date": "2024-04-23", "close": 2.03, "volume": 339940.0}, {"date": "2024-04-24", "close": 2.02, "volume": 199823.0}, {"date": "2024-04-25", "close": 2.01, "volume": 142791.0}, {"date": "2024-04-26", "close": 2.02, "volume": 188538.0}, {"date": "2024-04-29", "close": 2.01, "volume": 415789.0}, {"date": "2024-04-30", "close": 2.0, "volume": 234472.0}, {"date": "2024-05-01", "close": 2.01, "volume": 338914.0}, {"date": "2024-05-02", "close": 2.01, "volume": 344426.0}, {"date": "2024-05-03", "close": 2.02, "volume": 523133.0}, {"date": "2024-05-06", "close": 2.03, "volume": 355084.0}, {"date": "2024-05-07", "close": 2.05, "volume": 262504.0}, {"date": "2024-05-08", "close": 2.05, "volume": 159774.0}, {"date": "2024-05-09", "close": 2.045, "volume": 199799.0}, {"date": "2024-05-10", "close": 2.05, "volume": 201130.0}, {"date": "2024-05-13", "close": 2.05, "volume": 186921.0}, {"date": "2024-05-14", "close": 2.04, "volume": 255344.0}, {"date": "2024-05-15", "close": 2.03, "volume": 521794.0}, {"date": "2024-05-16", "close": 2.05, "volume": 180921.0}, {"date": "2024-05-17", "close": 2.04, "volume": 133668.0}, {"date": "2024-05-20", "close": 2.05, "volume": 358814.0}, {"date": "2024-05-21", "close": 2.05, "volume": 204166.0}, {"date": "2024-05-22", "close": 2.05, "volume": 257034.0}, {"date": "2024-05-23", "close": 2.05, "volume": 165045.0}, {"date": "2024-05-24", "close": 2.04, "volume": 235780.0}, {"date": "2024-05-28", "close": 2.06, "volume": 1040221.0}, {"date": "2024-05-29", "close": 2.05, "volume": 172459.0}, {"date": "2024-05-30", "close": 2.05, "volume": 156592.0}, {"date": "2024-05-31", "close": 2.05, "volume": 111235.0}, {"date": "2024-06-03", "close": 2.06, "volume": 221813.0}, {"date": "2024-06-04", "close": 2.06, "volume": 173243.0}, {"date": "2024-06-05", "close": 2.05, "volume": 288201.0}, {"date": "2024-06-06", "close": 2.05, "volume": 161959.0}, {"date": "2024-06-07", "close": 2.05, "volume": 188785.0}, {"date": "2024-06-10", "close": 2.06, "volume": 114236.0}, {"date": "2024-06-11", "close": 2.06, "volume": 176855.0}, {"date": "2024-06-12", "close": 2.07, "volume": 185928.0}, {"date": "2024-06-13", "close": 2.07, "volume": 297641.0}, {"date": "2024-06-14", "close": 2.06, "volume": 129506.0}, {"date": "2024-06-17", "close": 2.06, "volume": 165080.0}, {"date": "2024-06-18", "close": 2.045, "volume": 235217.0}, {"date": "2024-06-20", "close": 2.05, "volume": 361116.0}, {"date": "2024-06-21", "close": 2.05, "volume": 398473.0}, {"date": "2024-06-24", "close": 2.07, "volume": 308693.0}, {"date": "2024-06-25", "close": 2.07, "volume": 375382.0}, {"date": "2024-06-26", "close": 2.05, "volume": 237956.0}, {"date": "2024-06-27", "close": 2.06, "volume": 186575.0}, {"date": "2024-06-28", "close": 2.02, "volume": 496425.0}, {"date": "2024-07-01", "close": 2.06, "volume": 236383.0}, {"date": "2024-07-02", "close": 2.07, "volume": 175155.0}, {"date": "2024-07-03", "close": 2.07, "volume": 249718.0}, {"date": "2024-07-05", "close": 2.07, "volume": 903299.0}, {"date": "2024-07-08", "close": 2.065, "volume": 607446.0}, {"date": "2024-07-09", "close": 2.08, "volume": 1017194.0}, {"date": "2024-07-10", "close": 2.07, "volume": 495710.0}, {"date": "2024-07-11", "close": 2.06, "volume": 997867.0}, {"date": "2024-07-12", "close": 2.07, "volume": 852854.0}, {"date": "2024-07-15", "close": 2.08, "volume": 454944.0}, {"date": "2024-07-16", "close": 2.1, "volume": 196586.0}, {"date": "2024-07-17", "close": 2.09, "volume": 280491.0}, {"date": "2024-07-18", "close": 2.07, "volume": 385271.0}, {"date": "2024-07-19", "close": 2.06, "volume": 445607.0}, {"date": "2024-07-22", "close": 2.06, "volume": 533528.0}, {"date": "2024-07-23", "close": 2.05, "volume": 840054.0}, {"date": "2024-07-24", "close": 2.04, "volume": 617338.0}, {"date": "2024-07-25", "close": 2.05, "volume": 540304.0}, {"date": "2024-07-26", "close": 2.06, "volume": 380257.0}, {"date": "2024-07-29", "close": 2.06, "volume": 539259.0}, {"date": "2024-07-30", "close": 2.08, "volume": 305636.0}, {"date": "2024-07-31", "close": 2.08, "volume": 329087.0}, {"date": "2024-08-01", "close": 2.1, "volume": 272793.0}, {"date": "2024-08-02", "close": 2.07, "volume": 390102.0}, {"date": "2024-08-05", "close": 2.021, "volume": 682023.0}, {"date": "2024-08-06", "close": 2.08, "volume": 443782.0}, {"date": "2024-08-07", "close": 2.07, "volume": 2211661.0}, {"date": "2024-08-08", "close": 2.09, "volume": 686212.0}, {"date": "2024-08-09", "close": 2.09, "volume": 1083814.0}, {"date": "2024-08-12", "close": 2.1, "volume": 1003831.0}, {"date": "2024-08-13", "close": 2.095, "volume": 680074.0}, {"date": "2024-08-14", "close": 2.09, "volume": 625895.0}, {"date": "2024-08-15", "close": 2.1, "volume": 436547.0}, {"date": "2024-08-16", "close": 2.09, "volume": 339861.0}, {"date": "2024-08-19", "close": 2.09, "volume": 428393.0}, {"date": "2024-08-20", "close": 2.09, "volume": 279499.0}, {"date": "2024-08-21", "close": 2.1, "volume": 295202.0}, {"date": "2024-08-22", "close": 2.09, "volume": 380289.0}, {"date": "2024-08-23", "close": 2.11, "volume": 686102.0}, {"date": "2024-08-26", "close": 2.12, "volume": 1140087.0}, {"date": "2024-08-27", "close": 2.1, "volume": 1067311.0}, {"date": "2024-08-28", "close": 2.11, "volume": 877511.0}, {"date": "2024-08-29", "close": 2.12, "volume": 962662.0}, {"date": "2024-08-30", "close": 2.14, "volume": 489746.0}, {"date": "2024-09-03", "close": 2.14, "volume": 819574.0}, {"date": "2024-09-04", "close": 2.16, "volume": 527143.0}, {"date": "2024-09-05", "close": 2.15, "volume": 482199.0}, {"date": "2024-09-06", "close": 2.15, "volume": 309585.0}, {"date": "2024-09-09", "close": 2.13, "volume": 521982.0}, {"date": "2024-09-10", "close": 2.13, "volume": 293411.0}, {"date": "2024-09-11", "close": 2.135, "volume": 372393.0}, {"date": "2024-09-12", "close": 2.15, "volume": 525535.0}, {"date": "2024-09-13", "close": 2.14, "volume": 369927.0}, {"date": "2024-09-16", "close": 2.17, "volume": 329679.0}, {"date": "2024-09-17", "close": 2.19, "volume": 765387.0}, {"date": "2024-09-18", "close": 2.18, "volume": 585636.0}, {"date": "2024-09-19", "close": 2.18, "volume": 346190.0}, {"date": "2024-09-20", "close": 2.17, "volume": 248703.0}, {"date": "2024-09-23", "close": 2.19, "volume": 782481.0}, {"date": "2024-09-24", "close": 2.21, "volume": 677782.0}, {"date": "2024-09-25", "close": 2.195, "volume": 695219.0}, {"date": "2024-09-26", "close": 2.21, "volume": 494437.0}, {"date": "2024-09-27", "close": 2.21, "volume": 222861.0}, {"date": "2024-09-30", "close": 2.27, "volume": 1201656.0}, {"date": "2024-10-01", "close": 2.24, "volume": 811413.0}, {"date": "2024-10-02", "close": 2.21, "volume": 627003.0}, {"date": "2024-10-03", "close": 2.2, "volume": 500043.0}, {"date": "2024-10-04", "close": 2.22, "volume": 234002.0}, {"date": "2024-10-07", "close": 2.22, "volume": 369784.0}, {"date": "2024-10-08", "close": 2.22, "volume": 226583.0}, {"date": "2024-10-09", "close": 2.22, "volume": 354925.0}, {"date": "2024-10-10", "close": 2.21, "volume": 341215.0}, {"date": "2024-10-11", "close": 2.22, "volume": 351660.0}, {"date": "2024-10-14", "close": 2.225, "volume": 323560.0}, {"date": "2024-10-15", "close": 2.22, "volume": 450790.0}, {"date": "2024-10-16", "close": 2.21, "volume": 242449.0}, {"date": "2024-10-17", "close": 2.215, "volume": 110843.0}, {"date": "2024-10-18", "close": 2.21, "volume": 218324.0}, {"date": "2024-10-21", "close": 2.23, "volume": 357681.0}, {"date": "2024-10-22", "close": 2.21, "volume": 316110.0}, {"date": "2024-10-23", "close": 2.18, "volume": 475928.0}, {"date": "2024-10-24", "close": 2.2, "volume": 242993.0}, {"date": "2024-10-25", "close": 2.18, "volume": 226702.0}, {"date": "2024-10-28", "close": 2.17, "volume": 522729.0}, {"date": "2024-10-29", "close": 2.17, "volume": 347496.0}, {"date": "2024-10-30", "close": 2.14, "volume": 552575.0}, {"date": "2024-10-31", "close": 2.15, "volume": 322595.0}, {"date": "2024-11-01", "close": 2.15, "volume": 407605.0}, {"date": "2024-11-04", "close": 2.14, "volume": 197219.0}, {"date": "2024-11-05", "close": 2.16, "volume": 123494.0}, {"date": "2024-11-06", "close": 2.17, "volume": 239640.0}, {"date": "2024-11-07", "close": 2.18, "volume": 259140.0}, {"date": "2024-11-08", "close": 2.19, "volume": 183639.0}, {"date": "2024-11-11", "close": 2.18, "volume": 405836.0}, {"date": "2024-11-12", "close": 2.145, "volume": 477080.0}, {"date": "2024-11-13", "close": 2.14, "volume": 507570.0}, {"date": "2024-11-14", "close": 2.15, "volume": 308885.0}, {"date": "2024-11-15", "close": 2.17, "volume": 338468.0}, {"date": "2024-11-18", "close": 2.18, "volume": 366763.0}, {"date": "2024-11-19", "close": 2.18, "volume": 216829.0}, {"date": "2024-11-20", "close": 2.2, "volume": 366866.0}, {"date": "2024-11-21", "close": 2.22, "volume": 703385.0}, {"date": "2024-11-22", "close": 2.23, "volume": 482854.0}, {"date": "2024-11-25", "close": 2.22, "volume": 264722.0}, {"date": "2024-11-26", "close": 2.18, "volume": 1048531.0}, {"date": "2024-11-27", "close": 2.18, "volume": 613827.0}, {"date": "2024-11-29", "close": 2.2, "volume": 201092.0}, {"date": "2024-12-02", "close": 2.2, "volume": 422212.0}, {"date": "2024-12-03", "close": 2.2, "volume": 288533.0}, {"date": "2024-12-04", "close": 2.23, "volume": 375434.0}, {"date": "2024-12-05", "close": 2.2, "volume": 264983.0}, {"date": "2024-12-06", "close": 2.23, "volume": 405610.0}, {"date": "2024-12-09", "close": 2.22, "volume": 174003.0}, {"date": "2024-12-10", "close": 2.22, "volume": 234278.0}, {"date": "2024-12-11", "close": 2.22, "volume": 415480.0}, {"date": "2024-12-12", "close": 2.23, "volume": 289424.0}, {"date": "2024-12-13", "close": 2.22, "volume": 331371.0}, {"date": "2024-12-16", "close": 2.23, "volume": 303856.0}, {"date": "2024-12-17", "close": 2.21, "volume": 373429.0}, {"date": "2024-12-18", "close": 2.17, "volume": 587694.0}, {"date": "2024-12-19", "close": 2.14, "volume": 469224.0}, {"date": "2024-12-20", "close": 2.15, "volume": 251356.0}, {"date": "2024-12-23", "close": 2.16, "volume": 242189.0}, {"date": "2024-12-24", "close": 2.17, "volume": 244363.0}, {"date": "2024-12-26", "close": 2.18, "volume": 237752.0}, {"date": "2024-12-27", "close": 2.17, "volume": 347831.0}, {"date": "2024-12-30", "close": 2.16, "volume": 365077.0}, {"date": "2024-12-31", "close": 2.14, "volume": 948946.0}, {"date": "2025-01-02", "close": 2.17, "volume": 237149.0}, {"date": "2025-01-03", "close": 2.18, "volume": 205678.0}, {"date": "2025-01-06", "close": 2.16, "volume": 349367.0}, {"date": "2025-01-07", "close": 2.16, "volume": 413542.0}, {"date": "2025-01-08", "close": 2.145, "volume": 241750.0}, {"date": "2025-01-10", "close": 2.13, "volume": 424956.0}, {"date": "2025-01-13", "close": 2.12, "volume": 353139.0}, {"date": "2025-01-14", "close": 2.14, "volume": 264342.0}, {"date": "2025-01-15", "close": 2.14, "volume": 441245.0}, {"date": "2025-01-16", "close": 2.1, "volume": 406787.0}, {"date": "2025-01-17", "close": 2.13, "volume": 453559.0}, {"date": "2025-01-21", "close": 2.13, "volume": 684114.0}, {"date": "2025-01-22", "close": 2.13, "volume": 525812.0}, {"date": "2025-01-23", "close": 2.14, "volume": 239083.0}, {"date": "2025-01-24", "close": 2.14, "volume": 303130.0}, {"date": "2025-01-27", "close": 2.14, "volume": 291252.0}, {"date": "2025-01-28", "close": 2.13, "volume": 182874.0}, {"date": "2025-01-29", "close": 2.11, "volume": 419813.0}, {"date": "2025-01-30", "close": 2.11, "volume": 352228.0}, {"date": "2025-01-31", "close": 2.14, "volume": 485774.0}, {"date": "2025-02-03", "close": 2.15, "volume": 532388.0}, {"date": "2025-02-04", "close": 2.15, "volume": 262512.0}, {"date": "2025-02-05", "close": 2.13, "volume": 379738.0}, {"date": "2025-02-06", "close": 2.14, "volume": 647798.0}, {"date": "2025-02-07", "close": 2.12, "volume": 379997.0}, {"date": "2025-02-10", "close": 2.13, "volume": 280398.0}, {"date": "2025-02-11", "close": 2.15, "volume": 210593.0}, {"date": "2025-02-12", "close": 2.15, "volume": 489145.0}, {"date": "2025-02-13", "close": 2.16, "volume": 413243.0}, {"date": "2025-02-14", "close": 2.16, "volume": 319169.0}, {"date": "2025-02-18", "close": 2.16, "volume": 597282.0}, {"date": "2025-02-19", "close": 2.15, "volume": 330850.0}, {"date": "2025-02-20", "close": 2.16, "volume": 223966.0}, {"date": "2025-02-21", "close": 2.16, "volume": 342380.0}, {"date": "2025-02-24", "close": 2.16, "volume": 427517.0}, {"date": "2025-02-25", "close": 2.17, "volume": 619604.0}, {"date": "2025-02-26", "close": 2.17, "volume": 256151.0}, {"date": "2025-02-27", "close": 2.15, "volume": 376596.0}, {"date": "2025-02-28", "close": 2.15, "volume": 300683.0}, {"date": "2025-03-03", "close": 2.18, "volume": 425004.0}, {"date": "2025-03-04", "close": 2.17, "volume": 309833.0}, {"date": "2025-03-05", "close": 2.15, "volume": 207779.0}, {"date": "2025-03-06", "close": 2.15, "volume": 411895.0}, {"date": "2025-03-07", "close": 2.16, "volume": 263532.0}, {"date": "2025-03-10", "close": 2.14, "volume": 304121.0}, {"date": "2025-03-11", "close": 2.14, "volume": 181623.0}, {"date": "2025-03-12", "close": 2.14, "volume": 284791.0}, {"date": "2025-03-13", "close": 2.112, "volume": 315290.0}, {"date": "2025-03-14", "close": 2.14, "volume": 292965.0}, {"date": "2025-03-17", "close": 2.11, "volume": 289507.0}, {"date": "2025-03-18", "close": 2.13, "volume": 360142.0}, {"date": "2025-03-19", "close": 2.14, "volume": 289373.0}, {"date": "2025-03-20", "close": 2.15, "volume": 160774.0}, {"date": "2025-03-21", "close": 2.15, "volume": 170589.0}, {"date": "2025-03-24", "close": 2.16, "volume": 441649.0}, {"date": "2025-03-25", "close": 2.15, "volume": 280510.0}, {"date": "2025-03-26", "close": 2.14, "volume": 320793.0}, {"date": "2025-03-27", "close": 2.13, "volume": 181550.0}, {"date": "2025-03-28", "close": 2.14, "volume": 518158.0}, {"date": "2025-03-31", "close": 2.12, "volume": 1059775.0}, {"date": "2025-04-01", "close": 2.12, "volume": 396849.0}, {"date": "2025-04-02", "close": 2.12, "volume": 91934.0}, {"date": "2025-04-03", "close": 2.09, "volume": 872068.0}, {"date": "2025-04-04", "close": 1.97, "volume": 1040996.0}, {"date": "2025-04-07", "close": 1.9, "volume": 1350170.0}, {"date": "2025-04-08", "close": 1.93, "volume": 473589.0}, {"date": "2025-04-09", "close": 1.98, "volume": 1130366.0}, {"date": "2025-04-10", "close": 1.95, "volume": 291925.0}, {"date": "2025-04-11", "close": 1.93, "volume": 563852.0}, {"date": "2025-04-14", "close": 2.0, "volume": 1207323.0}, {"date": "2025-04-15", "close": 1.98, "volume": 471253.0}, {"date": "2025-04-16", "close": 1.97, "volume": 371520.0}, {"date": "2025-04-17", "close": 1.97, "volume": 751311.0}, {"date": "2025-04-21", "close": 1.95, "volume": 357248.0}, {"date": "2025-04-22", "close": 1.98, "volume": 1037768.0}, {"date": "2025-04-23", "close": 2.02, "volume": 1066250.0}, {"date": "2025-04-24", "close": 2.01, "volume": 590418.0}, {"date": "2025-04-25", "close": 2.01, "volume": 614032.0}, {"date": "2025-04-28", "close": 1.99, "volume": 735297.0}, {"date": "2025-04-29", "close": 2.01, "volume": 806647.0}, {"date": "2025-04-30", "close": 2.03, "volume": 749987.0}, {"date": "2025-05-01", "close": 2.03, "volume": 1216544.0}, {"date": "2025-05-02", "close": 2.06, "volume": 629324.0}, {"date": "2025-05-05", "close": 2.05, "volume": 108521.0}, {"date": "2025-05-06", "close": 2.04, "volume": 882389.0}, {"date": "2025-05-07", "close": 2.03, "volume": 924136.0}, {"date": "2025-05-08", "close": 2.03, "volume": 788409.0}, {"date": "2025-05-09", "close": 2.03, "volume": 913190.0}, {"date": "2025-05-12", "close": 2.06, "volume": 507457.0}, {"date": "2025-05-13", "close": 2.06, "volume": 562787.0}, {"date": "2025-05-14", "close": 2.06, "volume": 263890.0}, {"date": "2025-05-15", "close": 2.05, "volume": 589920.0}, {"date": "2025-05-16", "close": 2.06, "volume": 796125.0}, {"date": "2025-05-19", "close": 2.04, "volume": 1147901.0}, {"date": "2025-05-20", "close": 2.04, "volume": 672275.0}, {"date": "2025-05-21", "close": 2.03, "volume": 486214.0}, {"date": "2025-05-22", "close": 2.03, "volume": 649572.0}, {"date": "2025-05-23", "close": 2.05, "volume": 786678.0}, {"date": "2025-05-27", "close": 2.04, "volume": 518131.0}, {"date": "2025-05-28", "close": 2.045, "volume": 161382.0}, {"date": "2025-05-29", "close": 2.04, "volume": 140738.0}, {"date": "2025-05-30", "close": 2.05, "volume": 102272.0}, {"date": "2025-06-02", "close": 2.04, "volume": 426932.0}, {"date": "2025-06-03", "close": 2.06, "volume": 293913.0}, {"date": "2025-06-04", "close": 2.06, "volume": 238128.0}, {"date": "2025-06-05", "close": 2.07, "volume": 146958.0}, {"date": "2025-06-06", "close": 2.06, "volume": 283036.0}, {"date": "2025-06-09", "close": 2.08, "volume": 290594.0}, {"date": "2025-06-10", "close": 2.09, "volume": 862129.0}, {"date": "2025-06-11", "close": 2.09, "volume": 196046.0}, {"date": "2025-06-12", "close": 2.09, "volume": 391465.0}, {"date": "2025-06-13", "close": 2.09, "volume": 885154.0}, {"date": "2025-06-16", "close": 2.07, "volume": 246380.0}, {"date": "2025-06-17", "close": 2.07, "volume": 137134.0}, {"date": "2025-06-18", "close": 2.07, "volume": 691938.0}, {"date": "2025-06-20", "close": 2.08, "volume": 284863.0}, {"date": "2025-06-23", "close": 2.09, "volume": 910329.0}, {"date": "2025-06-24", "close": 2.1, "volume": 386709.0}, {"date": "2025-06-25", "close": 2.1, "volume": 457432.0}, {"date": "2025-06-26", "close": 2.11, "volume": 710800.0}, {"date": "2025-06-27", "close": 2.12, "volume": 511351.0}, {"date": "2025-06-30", "close": 2.13, "volume": 1344573.0}, {"date": "2025-07-01", "close": 2.14, "volume": 827388.0}, {"date": "2025-07-02", "close": 2.14, "volume": 769284.0}, {"date": "2025-07-03", "close": 2.15, "volume": 165410.0}, {"date": "2025-07-07", "close": 2.13, "volume": 186966.0}, {"date": "2025-07-08", "close": 2.12, "volume": 1043008.0}, {"date": "2025-07-09", "close": 2.14, "volume": 307090.0}, {"date": "2025-07-10", "close": 2.15, "volume": 645770.0}, {"date": "2025-07-11", "close": 2.14, "volume": 681254.0}, {"date": "2025-07-14", "close": 2.14, "volume": 1245010.0}, {"date": "2025-07-15", "close": 2.13, "volume": 873571.0}, {"date": "2025-07-16", "close": 2.13, "volume": 901484.0}, {"date": "2025-07-17", "close": 2.12, "volume": 572140.0}, {"date": "2025-07-18", "close": 2.13, "volume": 556909.0}, {"date": "2025-07-21", "close": 2.13, "volume": 470959.0}, {"date": "2025-07-22", "close": 2.13, "volume": 576261.0}, {"date": "2025-07-23", "close": 2.13, "volume": 439978.0}, {"date": "2025-07-24", "close": 2.11, "volume": 812734.0}, {"date": "2025-07-25", "close": 2.13, "volume": 424705.0}, {"date": "2025-07-28", "close": 2.12, "volume": 656784.0}, {"date": "2025-07-29", "close": 2.13, "volume": 198052.0}, {"date": "2025-07-30", "close": 2.13, "volume": 104066.0}, {"date": "2025-07-31", "close": 2.12, "volume": 635653.0}, {"date": "2025-08-01", "close": 2.11, "volume": 709877.0}, {"date": "2025-08-04", "close": 2.13, "volume": 1006151.0}, {"date": "2025-08-05", "close": 2.13, "volume": 799812.0}, {"date": "2025-08-06", "close": 2.125, "volume": 890951.0}, {"date": "2025-08-07", "close": 2.13, "volume": 1177949.0}, {"date": "2025-08-08", "close": 2.13, "volume": 188304.0}, {"date": "2025-08-11", "close": 2.11, "volume": 400379.0}, {"date": "2025-08-12", "close": 2.12, "volume": 693325.0}, {"date": "2025-08-13", "close": 2.13, "volume": 638395.0}, {"date": "2025-08-14", "close": 2.11, "volume": 948051.0}, {"date": "2025-08-15", "close": 2.09, "volume": 1002225.0}, {"date": "2025-08-18", "close": 2.1, "volume": 895113.0}, {"date": "2025-08-19", "close": 2.08, "volume": 847825.0}, {"date": "2025-08-20", "close": 2.08, "volume": 876512.0}, {"date": "2025-08-21", "close": 2.08, "volume": 797046.0}, {"date": "2025-08-22", "close": 2.09, "volume": 1197358.0}, {"date": "2025-08-25", "close": 2.09, "volume": 639036.0}, {"date": "2025-08-26", "close": 2.1, "volume": 875951.0}, {"date": "2025-08-27", "close": 2.09, "volume": 620230.0}, {"date": "2025-08-28", "close": 2.09, "volume": 491957.0}, {"date": "2025-08-29", "close": 2.09, "volume": 839528.0}, {"date": "2025-09-02", "close": 2.1, "volume": 1056107.0}, {"date": "2025-09-03", "close": 2.1, "volume": 1271343.0}, {"date": "2025-09-04", "close": 2.1, "volume": 708276.0}, {"date": "2025-09-05", "close": 2.09, "volume": 802345.0}, {"date": "2025-09-08", "close": 2.1, "volume": 967729.0}, {"date": "2025-09-09", "close": 2.1, "volume": 1109186.0}, {"date": "2025-09-10", "close": 2.1, "volume": 803686.0}, {"date": "2025-09-11", "close": 2.1, "volume": 1623283.0}, {"date": "2025-09-12", "close": 2.1, "volume": 782770.0}, {"date": "2025-09-15", "close": 2.12, "volume": 884588.0}, {"date": "2025-09-16", "close": 2.1, "volume": 981359.0}, {"date": "2025-09-17", "close": 2.11, "volume": 573615.0}, {"date": "2025-09-18", "close": 2.11, "volume": 900122.0}, {"date": "2025-09-19", "close": 2.1, "volume": 698203.0}, {"date": "2025-09-22", "close": 2.12, "volume": 411980.0}, {"date": "2025-09-23", "close": 2.11, "volume": 485026.0}, {"date": "2025-09-24", "close": 2.12, "volume": 228405.0}, {"date": "2025-09-25", "close": 2.12, "volume": 385903.0}, {"date": "2025-09-26", "close": 2.1, "volume": 471020.0}, {"date": "2025-09-29", "close": 2.1, "volume": 464251.0}, {"date": "2025-09-30", "close": 2.06, "volume": 981787.0}, {"date": "2025-10-01", "close": 2.08, "volume": 1007557.0}, {"date": "2025-10-02", "close": 2.07, "volume": 1417975.0}, {"date": "2025-10-03", "close": 2.07, "volume": 1499334.0}, {"date": "2025-10-06", "close": 2.06, "volume": 1300132.0}, {"date": "2025-10-07", "close": 2.09, "volume": 1247810.0}, {"date": "2025-10-08", "close": 2.08, "volume": 796492.0}, {"date": "2025-10-09", "close": 2.09, "volume": 230969.0}, {"date": "2025-10-10", "close": 2.07, "volume": 214422.0}, {"date": "2025-10-13", "close": 2.11, "volume": 895181.0}, {"date": "2025-10-14", "close": 2.08, "volume": 968428.0}, {"date": "2025-10-15", "close": 2.07, "volume": 530550.0}, {"date": "2025-10-16", "close": 2.05, "volume": 750193.0}, {"date": "2025-10-17", "close": 2.03, "volume": 396638.0}, {"date": "2025-10-20", "close": 2.04, "volume": 428337.0}, {"date": "2025-10-21", "close": 2.06, "volume": 844619.0}, {"date": "2025-10-22", "close": 2.07, "volume": 653002.0}, {"date": "2025-10-23", "close": 2.06, "volume": 124905.0}, {"date": "2025-10-24", "close": 2.08, "volume": 705120.0}, {"date": "2025-10-27", "close": 2.08, "volume": 594102.0}, {"date": "2025-10-28", "close": 2.08, "volume": 200002.0}, {"date": "2025-10-29", "close": 2.09, "volume": 160352.0}, {"date": "2025-10-30", "close": 2.08, "volume": 146554.0}, {"date": "2025-10-31", "close": 2.09, "volume": 140041.0}, {"date": "2025-11-03", "close": 2.07, "volume": 423080.0}, {"date": "2025-11-04", "close": 2.08, "volume": 746586.0}, {"date": "2025-11-05", "close": 2.07, "volume": 322504.0}, {"date": "2025-11-06", "close": 2.06, "volume": 525248.0}, {"date": "2025-11-07", "close": 2.06, "volume": 1113430.0}, {"date": "2025-11-10", "close": 2.06, "volume": 676523.0}, {"date": "2025-11-11", "close": 2.06, "volume": 390570.0}, {"date": "2025-11-12", "close": 2.06, "volume": 483012.0}, {"date": "2025-11-13", "close": 2.04, "volume": 577142.0}, {"date": "2025-11-14", "close": 2.03, "volume": 466416.0}, {"date": "2025-11-17", "close": 2.02, "volume": 565774.0}, {"date": "2025-11-18", "close": 2.01, "volume": 555167.0}, {"date": "2025-11-19", "close": 2.0, "volume": 390251.0}, {"date": "2025-11-20", "close": 2.0, "volume": 672055.0}, {"date": "2025-11-21", "close": 2.01, "volume": 215066.0}, {"date": "2025-11-24", "close": 2.03, "volume": 411071.0}, {"date": "2025-11-25", "close": 2.05, "volume": 702486.0}, {"date": "2025-11-26", "close": 2.05, "volume": 224092.0}, {"date": "2025-11-28", "close": 2.06, "volume": 212881.0}, {"date": "2025-12-01", "close": 2.03, "volume": 562151.0}, {"date": "2025-12-02", "close": 2.04, "volume": 646499.0}, {"date": "2025-12-03", "close": 2.05, "volume": 658139.0}, {"date": "2025-12-04", "close": 2.05, "volume": 420485.0}, {"date": "2025-12-05", "close": 2.05, "volume": 514668.0}, {"date": "2025-12-08", "close": 2.04, "volume": 497700.0}, {"date": "2025-12-09", "close": 2.04, "volume": 286011.0}, {"date": "2025-12-10", "close": 2.05, "volume": 259192.0}, {"date": "2025-12-11", "close": 2.03, "volume": 272052.0}, {"date": "2025-12-12", "close": 2.04, "volume": 370838.0}, {"date": "2025-12-15", "close": 2.03, "volume": 329046.0}, {"date": "2025-12-16", "close": 2.0, "volume": 432932.0}, {"date": "2025-12-17", "close": 2.0, "volume": 399140.0}, {"date": "2025-12-18", "close": 1.99, "volume": 671821.0}, {"date": "2025-12-19", "close": 1.99, "volume": 396916.0}, {"date": "2025-12-22", "close": 2.01, "volume": 666603.0}, {"date": "2025-12-23", "close": 2.01, "volume": 316153.0}, {"date": "2025-12-24", "close": 2.0, "volume": 241898.0}, {"date": "2025-12-26", "close": 2.01, "volume": 266277.0}, {"date": "2025-12-29", "close": 1.99, "volume": 601405.0}, {"date": "2025-12-30", "close": 2.0, "volume": 503208.0}, {"date": "2025-12-31", "close": 2.0, "volume": 539325.0}, {"date": "2026-01-02", "close": 2.01, "volume": 189016.0}, {"date": "2026-01-05", "close": 2.0, "volume": 293408.0}, {"date": "2026-01-06", "close": 2.01, "volume": 287797.0}, {"date": "2026-01-07", "close": 2.01, "volume": 263801.0}, {"date": "2026-01-08", "close": 2.01, "volume": 455436.0}, {"date": "2026-01-09", "close": 2.02, "volume": 266126.0}, {"date": "2026-01-12", "close": 2.01, "volume": 387956.0}, {"date": "2026-01-13", "close": 2.02, "volume": 399407.0}, {"date": "2026-01-14", "close": 2.01, "volume": 368194.0}, {"date": "2026-01-15", "close": 2.02, "volume": 888933.0}, {"date": "2026-01-16", "close": 2.02, "volume": 194529.0}, {"date": "2026-01-20", "close": 2.0, "volume": 258118.0}, {"date": "2026-01-21", "close": 2.02, "volume": 869827.0}, {"date": "2026-01-22", "close": 2.02, "volume": 284077.0}, {"date": "2026-01-23", "close": 2.04, "volume": 261959.0}, {"date": "2026-01-26", "close": 2.04, "volume": 346536.0}, {"date": "2026-01-27", "close": 2.01, "volume": 581501.0}, {"date": "2026-01-28", "close": 2.02, "volume": 531014.0}, {"date": "2026-01-29", "close": 2.01, "volume": 430744.0}, {"date": "2026-01-30", "close": 2.01, "volume": 358805.0}, {"date": "2026-02-02", "close": 2.0, "volume": 678076.0}, {"date": "2026-02-03", "close": 2.0, "volume": 693176.0}, {"date": "2026-02-04", "close": 2.0, "volume": 729884.0}, {"date": "2026-02-05", "close": 2.0, "volume": 274791.0}, {"date": "2026-02-06", "close": 2.0, "volume": 849431.0}, {"date": "2026-02-09", "close": 2.0, "volume": 673153.0}, {"date": "2026-02-10", "close": 2.01, "volume": 684303.0}, {"date": "2026-02-11", "close": 2.0, "volume": 555470.0}, {"date": "2026-02-12", "close": 1.99, "volume": 626261.0}, {"date": "2026-02-13", "close": 2.01, "volume": 528675.0}, {"date": "2026-02-17", "close": 1.98, "volume": 442846.0}, {"date": "2026-02-18", "close": 1.97, "volume": 651665.0}, {"date": "2026-02-19", "close": 1.96, "volume": 538132.0}, {"date": "2026-02-20", "close": 1.95, "volume": 568575.0}, {"date": "2026-02-23", "close": 1.93, "volume": 428918.0}, {"date": "2026-02-24", "close": 1.96, "volume": 414016.0}, {"date": "2026-02-25", "close": 1.94, "volume": 620415.0}, {"date": "2026-02-26", "close": 1.95, "volume": 764097.0}, {"date": "2026-02-27", "close": 1.94, "volume": 495564.0}, {"date": "2026-03-02", "close": 1.94, "volume": 409590.0}, {"date": "2026-03-03", "close": 1.92, "volume": 674874.0}, {"date": "2026-03-04", "close": 1.9, "volume": 532489.0}, {"date": "2026-03-05", "close": 1.88, "volume": 684252.0}, {"date": "2026-03-06", "close": 1.87, "volume": 854337.0}, {"date": "2026-03-09", "close": 1.87, "volume": 1114801.0}, {"date": "2026-03-10", "close": 1.87, "volume": 503838.0}, {"date": "2026-03-11", "close": 1.86, "volume": 769481.0}, {"date": "2026-03-12", "close": 1.86, "volume": 620474.0}, {"date": "2026-03-13", "close": 1.86, "volume": 521467.0}, {"date": "2026-03-16", "close": 1.85, "volume": 267858.0}, {"date": "2026-03-17", "close": 1.89, "volume": 666262.0}, {"date": "2026-03-18", "close": 1.89, "volume": 403878.0}, {"date": "2026-03-19", "close": 1.86, "volume": 385939.0}, {"date": "2026-03-20", "close": 1.85, "volume": 333678.0}, {"date": "2026-03-23", "close": 1.89, "volume": 811508.0}, {"date": "2026-03-24", "close": 1.87, "volume": 270012.0}, {"date": "2026-03-25", "close": 1.9, "volume": 309517.0}, {"date": "2026-03-26", "close": 1.86, "volume": 257394.0}, {"date": "2026-03-27", "close": 1.84, "volume": 366810.0}, {"date": "2026-03-30", "close": 1.83, "volume": 247279.0}, {"date": "2026-03-31", "close": 1.9, "volume": 1158494.0}, {"date": "2026-04-01", "close": 1.89, "volume": 405879.0}, {"date": "2026-04-02", "close": 1.88, "volume": 375014.0}, {"date": "2026-04-06", "close": 1.89, "volume": 402103.0}, {"date": "2026-04-07", "close": 1.87, "volume": 544360.0}, {"date": "2026-04-08", "close": 1.89, "volume": 503309.0}, {"date": "2026-04-09", "close": 1.89, "volume": 518981.0}, {"date": "2026-04-10", "close": 1.88, "volume": 2017455.0}, {"date": "2026-04-13", "close": 1.88, "volume": 1625760.0}, {"date": "2026-04-14", "close": 1.89, "volume": 981192.0}, {"date": "2026-04-15", "close": 1.88, "volume": 1725732.0}, {"date": "2026-04-16", "close": 1.88, "volume": 1009899.0}, {"date": "2026-04-17", "close": 1.85, "volume": 1278952.0}, {"date": "2026-04-20", "close": 1.84, "volume": 1101279.0}, {"date": "2026-04-21", "close": 1.79, "volume": 2402672.0}, {"date": "2026-04-22", "close": 1.82, "volume": 1938622.0}, {"date": "2026-04-23", "close": 1.8, "volume": 932568.0}, {"date": "2026-04-24", "close": 1.76, "volume": 780383.0}, {"date": "2026-04-27", "close": 1.75, "volume": 956896.0}, {"date": "2026-04-28", "close": 1.76, "volume": 678764.0}, {"date": "2026-04-29", "close": 1.76, "volume": 842278.0}, {"date": "2026-04-30", "close": 1.76, "volume": 620225.0}, {"date": "2026-05-01", "close": 1.77, "volume": 1036163.0}, {"date": "2026-05-04", "close": 1.76, "volume": 512894.0}, {"date": "2026-05-05", "close": 1.76, "volume": 1009696.0}, {"date": "2026-05-06", "close": 1.77, "volume": 792589.0}, {"date": "2026-05-07", "close": 1.76, "volume": 461616.0}, {"date": "2026-05-08", "close": 1.78, "volume": 769007.0}, {"date": "2026-05-11", "close": 1.76, "volume": 986959.0}, {"date": "2026-05-12", "close": 1.77, "volume": 1077463.0}, {"date": "2026-05-13", "close": 1.76, "volume": 789186.0}, {"date": "2026-05-14", "close": 1.76, "volume": 1108946.0}, {"date": "2026-05-15", "close": 1.75, "volume": 839116.0}, {"date": "2026-05-18", "close": 1.75, "volume": 728999.0}, {"date": "2026-05-19", "close": 1.77, "volume": 490236.0}, {"date": "2026-05-20", "close": 1.78, "volume": 321963.0}, {"date": "2026-05-21", "close": 1.78, "volume": 515140.0}, {"date": "2026-05-22", "close": 1.75, "volume": 933625.0}, {"date": "2026-05-26", "close": 1.77, "volume": 598425.0}, {"date": "2026-05-27", "close": 1.76, "volume": 493502.0}, {"date": "2026-05-28", "close": 1.76, "volume": 827336.0}, {"date": "2026-05-29", "close": 1.76, "volume": 611751.0}, {"date": "2026-06-01", "close": 1.75, "volume": 383119.0}, {"date": "2026-06-02", "close": 1.76, "volume": 609870.0}, {"date": "2026-06-03", "close": 1.76, "volume": 575678.0}, {"date": "2026-06-04", "close": 1.75, "volume": 491710.0}, {"date": "2026-06-05", "close": 1.73, "volume": 494956.0}, {"date": "2026-06-08", "close": 1.73, "volume": 342927.0}, {"date": "2026-06-09", "close": 1.74, "volume": 951652.0}, {"date": "2026-06-10", "close": 1.75, "volume": 804384.0}, {"date": "2026-06-11", "close": 1.75, "volume": 275930.0}, {"date": "2026-06-12", "close": 1.75, "volume": 285684.0}, {"date": "2026-06-15", "close": 1.73, "volume": 854230.0}, {"date": "2026-06-16", "close": 1.73, "volume": 422612.0}, {"date": "2026-06-17", "close": 1.74, "volume": 909204.0}, {"date": "2026-06-18", "close": 1.74, "volume": 1173474.0}, {"date": "2026-06-22", "close": 1.75, "volume": 856657.0}, {"date": "2026-06-23", "close": 1.74, "volume": 769012.0}, {"date": "2026-06-24", "close": 1.74, "volume": 1093602.0}, {"date": "2026-06-25", "close": 1.74, "volume": 732889.0}, {"date": "2026-06-26", "close": 1.75, "volume": 574535.0}, {"date": "2026-06-29", "close": 1.75, "volume": 437246.0}, {"date": "2026-06-30", "close": 1.78, "volume": 1341600.0}, {"date": "2026-07-01", "close": 1.77, "volume": 683858.0}, {"date": "2026-07-02", "close": 1.79, "volume": 539189.0}, {"date": "2026-07-06", "close": 1.79, "volume": 531751.0}, {"date": "2026-07-07", "close": 1.79, "volume": 700879.0}, {"date": "2026-07-08", "close": 1.78, "volume": 703010.0}, {"date": "2026-07-09", "close": 1.79, "volume": 768798.0}, {"date": "2026-07-10", "close": 1.77, "volume": 799073.0}, {"date": "2026-07-13", "close": 1.73, "volume": 1408987.0}, {"date": "2026-07-14", "close": 1.75, "volume": 874489.0}, {"date": "2026-07-15", "close": 1.75, "volume": 997324.0}, {"date": "2026-07-16", "close": 1.72, "volume": 929916.0}, {"date": "2026-07-17", "close": 1.74, "volume": 3986994.0}, {"date": "2026-07-20", "close": 1.77, "volume": 667251.0}, {"date": "2026-07-21", "close": 1.77, "volume": 1128123.0}, {"date": "2026-07-22", "close": 1.78, "volume": 330618.0}, {"date": "2026-07-23", "close": 1.75, "volume": 774897.0}, {"date": "2026-07-24", "close": 1.72, "volume": 460516.0}], "refreshing": true}