{"ticker": "DSK", "overview": {"name": "Dusk Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DSK", "has_prices": true, "as_of": "2026-09-07", "last": 0.765, "prev_close": 0.77, "change": -0.0050000000000000044, "change_pct": -0.006493506493506499, "session_volume": 11578.0, "vwap_5": 0.7737522590657291, "vwap_20": 0.7654358527058609, "vwap_60": 0.7374086122221658, "vwap_250": 0.8206274171639191, "high_52w": 0.995, "low_52w": 0.67, "avg_volume_20": 117858.05, "sessions": 400, "market_cap": {"value": 45455541.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155769", "src": "ASX", "ticker": "DSK", "cik": "", "company": "Dusk Group Limited", "company_raw": "Dusk Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on DSK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155769", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16785}, {"id": "ASX-03138717", "src": "ASX", "ticker": "DSK", "cik": "", "company": "Dusk Group Limited", "company_raw": "Dusk Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DSK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138717", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75825}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vladislav Yakubson", "notice_type": "3Y", "direct_shares": 3934477.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151710-2A1705582", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/dsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/dsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/dsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2023-12-29", "source_url": "https://www.marketindex.com.au/asx/dsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/dsk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2023-01-16", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/dsk", "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": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/dsk", "needs_ocr": 0}], "directors": [{"name": "Vladislav Yakubson", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "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/2924-03151710-2A1705582"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DSK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151695-2A1705571"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149306-2A1704537"}, {"date": "2026-10-15", "form": "Company Administration", "title": "2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149066-2A1704405"}, {"date": "2026-10-15", "form": "Chairman'S Address", "title": "2026 AGM Chair and CEO Addresses", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149055-2A1704404"}], "performance": {"ticker": "DSK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-02", "close": 1.69, "volume": 2374447.0}, {"date": "2020-11-03", "close": 1.705, "volume": 1238084.0}, {"date": "2020-11-04", "close": 1.7, "volume": 167616.0}, {"date": "2020-11-05", "close": 1.7, "volume": 204973.0}, {"date": "2020-11-06", "close": 1.72, "volume": 322463.0}, {"date": "2020-11-09", "close": 1.7, "volume": 195244.0}, {"date": "2020-11-10", "close": 1.605, "volume": 184300.0}, {"date": "2020-11-11", "close": 1.6, "volume": 134546.0}, {"date": "2020-11-12", "close": 1.615, "volume": 114447.0}, {"date": "2020-11-13", "close": 1.59, "volume": 413919.0}, {"date": "2020-11-16", "close": 1.71, "volume": 53397.0}, {"date": "2020-11-17", "close": 1.74, "volume": 1123825.0}, {"date": "2020-11-18", "close": 1.77, "volume": 231734.0}, {"date": "2020-11-19", "close": 1.815, "volume": 238545.0}, {"date": "2020-11-20", "close": 1.75, "volume": 240520.0}, {"date": "2020-11-23", "close": 1.81, "volume": 329188.0}, {"date": "2020-11-24", "close": 1.815, "volume": 444632.0}, {"date": "2020-11-25", "close": 1.77, "volume": 183588.0}, {"date": "2020-11-26", "close": 1.775, "volume": 285052.0}, {"date": "2020-11-27", "close": 1.74, "volume": 146916.0}, {"date": "2020-11-30", "close": 1.71, "volume": 104802.0}, {"date": "2020-12-01", "close": 1.71, "volume": 107579.0}, {"date": "2020-12-02", "close": 1.72, "volume": 33525.0}, {"date": "2020-12-03", "close": 1.7, "volume": 58825.0}, {"date": "2020-12-04", "close": 1.705, "volume": 130133.0}, {"date": "2020-12-07", "close": 1.705, "volume": 151856.0}, {"date": "2020-12-08", "close": 1.725, "volume": 193854.0}, {"date": "2020-12-09", "close": 1.815, "volume": 205713.0}, {"date": "2020-12-10", "close": 1.92, "volume": 478520.0}, {"date": "2020-12-11", "close": 1.85, "volume": 275198.0}, {"date": "2020-12-14", "close": 1.86, "volume": 321569.0}, {"date": "2020-12-15", "close": 1.855, "volume": 137287.0}, {"date": "2020-12-16", "close": 1.82, "volume": 67376.0}, {"date": "2020-12-17", "close": 1.87, "volume": 75176.0}, {"date": "2020-12-18", "close": 1.84, "volume": 28518.0}, {"date": "2020-12-21", "close": 1.8, "volume": 239953.0}, {"date": "2020-12-22", "close": 1.78, "volume": 115464.0}, {"date": "2020-12-23", "close": 1.83, "volume": 109762.0}, {"date": "2020-12-24", "close": 1.8, "volume": 11148.0}, {"date": "2020-12-29", "close": 2.03, "volume": 2494991.0}, {"date": "2020-12-30", "close": 2.05, "volume": 681865.0}, {"date": "2020-12-31", "close": 2.02, "volume": 414319.0}, {"date": "2021-01-04", "close": 2.18, "volume": 1117512.0}, {"date": "2021-01-05", "close": 2.2, "volume": 437029.0}, {"date": "2021-01-06", "close": 2.27, "volume": 396641.0}, {"date": "2021-01-07", "close": 2.2, "volume": 257115.0}, {"date": "2021-01-08", "close": 2.28, "volume": 222994.0}, {"date": "2021-01-11", "close": 2.25, "volume": 350161.0}, {"date": "2021-01-12", "close": 2.2, "volume": 216685.0}, {"date": "2021-01-13", "close": 2.19, "volume": 210626.0}, {"date": "2021-01-14", "close": 2.27, "volume": 184813.0}, {"date": "2021-01-15", "close": 2.3, "volume": 292471.0}, {"date": "2021-01-18", "close": 2.29, "volume": 53738.0}, {"date": "2021-01-19", "close": 2.28, "volume": 293157.0}, {"date": "2021-01-20", "close": 2.29, "volume": 265757.0}, {"date": "2021-01-21", "close": 2.37, "volume": 328996.0}, {"date": "2021-01-22", "close": 2.42, "volume": 435522.0}, {"date": "2021-01-25", "close": 2.4, "volume": 139144.0}, {"date": "2021-01-27", "close": 2.39, "volume": 395923.0}, {"date": "2021-01-28", "close": 2.25, "volume": 159545.0}, {"date": "2021-01-29", "close": 2.21, "volume": 219758.0}, {"date": "2021-02-01", "close": 2.33, "volume": 182835.0}, {"date": "2021-02-02", "close": 2.37, "volume": 782220.0}, {"date": "2021-02-03", "close": 2.5, "volume": 524663.0}, {"date": "2021-02-04", "close": 2.55, "volume": 307805.0}, {"date": "2021-02-05", "close": 2.6, "volume": 637742.0}, {"date": "2021-02-08", "close": 2.58, "volume": 433178.0}, {"date": "2021-02-09", "close": 2.6, "volume": 233367.0}, {"date": "2021-02-10", "close": 2.61, "volume": 121060.0}, {"date": "2021-02-11", "close": 2.55, "volume": 195452.0}, {"date": "2021-02-12", "close": 2.61, "volume": 182222.0}, {"date": "2021-02-15", "close": 2.7, "volume": 473773.0}, {"date": "2021-02-16", "close": 2.63, "volume": 370226.0}, {"date": "2021-02-17", "close": 2.65, "volume": 195866.0}, {"date": "2021-02-18", "close": 2.62, "volume": 212640.0}, {"date": "2021-02-19", "close": 2.64, "volume": 195322.0}, {"date": "2021-02-22", "close": 2.59, "volume": 146007.0}, {"date": "2021-02-23", "close": 2.8, "volume": 405092.0}, {"date": "2021-02-24", "close": 2.9, "volume": 403170.0}, {"date": "2021-02-25", "close": 2.98, "volume": 924337.0}, {"date": "2021-02-26", "close": 2.97, "volume": 547631.0}, {"date": "2021-03-01", "close": 3.0, "volume": 374394.0}, {"date": "2021-03-02", "close": 2.97, "volume": 394333.0}, {"date": "2021-03-03", "close": 3.0, "volume": 343686.0}, {"date": "2021-03-04", "close": 3.0, "volume": 1340188.0}, {"date": "2021-03-05", "close": 3.08, "volume": 405235.0}, {"date": "2021-03-08", "close": 3.25, "volume": 282123.0}, {"date": "2021-03-09", "close": 3.1, "volume": 397453.0}, {"date": "2021-03-10", "close": 2.94, "volume": 478277.0}, {"date": "2021-03-11", "close": 2.98, "volume": 270698.0}, {"date": "2021-03-12", "close": 2.9, "volume": 413262.0}, {"date": "2021-03-15", "close": 2.91, "volume": 261754.0}, {"date": "2021-03-16", "close": 2.93, "volume": 160189.0}, {"date": "2021-03-17", "close": 2.88, "volume": 165927.0}, {"date": "2021-03-18", "close": 2.85, "volume": 100076.0}, {"date": "2021-03-19", "close": 2.88, "volume": 463343.0}, {"date": "2021-03-22", "close": 2.86, "volume": 90883.0}, {"date": "2021-03-23", "close": 2.96, "volume": 238483.0}, {"date": "2021-03-24", "close": 2.96, "volume": 128709.0}, {"date": "2021-03-25", "close": 2.94, "volume": 58182.0}, {"date": "2021-03-26", "close": 2.94, "volume": 138027.0}, {"date": "2021-03-29", "close": 2.9, "volume": 80484.0}, {"date": "2021-03-30", "close": 2.84, "volume": 236284.0}, {"date": "2021-03-31", "close": 2.94, "volume": 143004.0}, {"date": "2021-04-01", "close": 2.96, "volume": 315525.0}, {"date": "2021-04-06", "close": 3.01, "volume": 242690.0}, {"date": "2021-04-07", "close": 2.97, "volume": 148624.0}, {"date": "2021-04-08", "close": 2.97, "volume": 51073.0}, {"date": "2021-04-09", "close": 2.97, "volume": 97079.0}, {"date": "2021-04-12", "close": 2.98, "volume": 219430.0}, {"date": "2021-04-13", "close": 2.96, "volume": 68298.0}, {"date": "2021-04-14", "close": 2.99, "volume": 401175.0}, {"date": "2021-04-15", "close": 3.02, "volume": 184071.0}, {"date": "2021-04-16", "close": 3.25, "volume": 581879.0}, {"date": "2021-04-19", "close": 3.42, "volume": 536912.0}, {"date": "2021-04-20", "close": 3.67, "volume": 698511.0}, {"date": "2021-04-21", "close": 3.58, "volume": 170719.0}, {"date": "2021-04-22", "close": 3.45, "volume": 231166.0}, {"date": "2021-04-23", "close": 3.63, "volume": 301608.0}, {"date": "2021-04-26", "close": 3.59, "volume": 397639.0}, {"date": "2021-04-27", "close": 3.65, "volume": 222639.0}, {"date": "2021-04-28", "close": 3.6, "volume": 220509.0}, {"date": "2021-04-29", "close": 3.5, "volume": 160147.0}, {"date": "2021-04-30", "close": 3.65, "volume": 161692.0}, {"date": "2021-05-03", "close": 3.54, "volume": 253404.0}, {"date": "2021-05-04", "close": 3.58, "volume": 52340.0}, {"date": "2021-05-05", "close": 3.6, "volume": 94062.0}, {"date": "2021-05-06", "close": 3.51, "volume": 82172.0}, {"date": "2021-05-07", "close": 3.51, "volume": 244248.0}, {"date": "2021-05-10", "close": 3.47, "volume": 97695.0}, {"date": "2021-05-11", "close": 3.43, "volume": 104941.0}, {"date": "2021-05-12", "close": 3.45, "volume": 99546.0}, {"date": "2021-05-13", "close": 3.34, "volume": 134115.0}, {"date": "2021-05-14", "close": 3.29, "volume": 94396.0}, {"date": "2021-05-17", "close": 3.34, "volume": 61925.0}, {"date": "2021-05-18", "close": 3.51, "volume": 122873.0}, {"date": "2021-05-19", "close": 3.5, "volume": 52458.0}, {"date": "2021-05-20", "close": 3.48, "volume": 64157.0}, {"date": "2021-05-21", "close": 3.41, "volume": 84137.0}, {"date": "2021-05-24", "close": 3.39, "volume": 38524.0}, {"date": "2021-05-25", "close": 3.37, "volume": 45430.0}, {"date": "2021-05-26", "close": 3.51, "volume": 80363.0}, {"date": "2021-05-27", "close": 3.6, "volume": 171764.0}, {"date": "2021-05-28", "close": 3.6, "volume": 170398.0}, {"date": "2021-05-31", "close": 3.85, "volume": 194875.0}, {"date": "2021-06-01", "close": 3.9, "volume": 273936.0}, {"date": "2021-06-02", "close": 3.8, "volume": 209323.0}, {"date": "2021-06-03", "close": 3.84, "volume": 77574.0}, {"date": "2021-06-04", "close": 3.83, "volume": 4717744.0}, {"date": "2021-06-07", "close": 3.58, "volume": 278177.0}, {"date": "2021-06-08", "close": 3.59, "volume": 450962.0}, {"date": "2021-06-09", "close": 3.55, "volume": 306602.0}, {"date": "2021-06-10", "close": 3.58, "volume": 267604.0}, {"date": "2021-06-11", "close": 3.63, "volume": 227144.0}, {"date": "2021-06-15", "close": 3.64, "volume": 148570.0}, {"date": "2021-06-16", "close": 3.62, "volume": 211430.0}, {"date": "2021-06-17", "close": 3.56, "volume": 66174.0}, {"date": "2021-06-18", "close": 3.52, "volume": 419621.0}, {"date": "2021-06-21", "close": 3.37, "volume": 201110.0}, {"date": "2021-06-22", "close": 3.37, "volume": 226835.0}, {"date": "2021-06-23", "close": 3.5, "volume": 1181403.0}, {"date": "2021-06-24", "close": 3.5, "volume": 293627.0}, {"date": "2021-06-25", "close": 3.5, "volume": 370219.0}, {"date": "2021-06-28", "close": 3.61, "volume": 193508.0}, {"date": "2021-06-29", "close": 3.58, "volume": 141473.0}, {"date": "2021-06-30", "close": 3.65, "volume": 200389.0}, {"date": "2021-07-01", "close": 3.7, "volume": 369002.0}, {"date": "2021-07-02", "close": 3.76, "volume": 286685.0}, {"date": "2021-07-05", "close": 3.8, "volume": 538326.0}, {"date": "2021-07-06", "close": 3.77, "volume": 438473.0}, {"date": "2021-07-07", "close": 3.82, "volume": 319100.0}, {"date": "2021-07-08", "close": 3.72, "volume": 102646.0}, {"date": "2021-07-09", "close": 3.6, "volume": 345080.0}, {"date": "2021-07-12", "close": 3.5, "volume": 357111.0}, {"date": "2021-07-13", "close": 3.56, "volume": 171026.0}, {"date": "2021-07-14", "close": 3.66, "volume": 121052.0}, {"date": "2021-07-15", "close": 3.7, "volume": 291032.0}, {"date": "2021-07-16", "close": 4.0, "volume": 696802.0}, {"date": "2021-07-19", "close": 3.87, "volume": 520276.0}, {"date": "2021-07-20", "close": 3.77, "volume": 410694.0}, {"date": "2021-07-21", "close": 3.8, "volume": 336099.0}, {"date": "2021-07-22", "close": 3.76, "volume": 105637.0}, {"date": "2021-07-23", "close": 3.72, "volume": 181697.0}, {"date": "2021-07-26", "close": 3.62, "volume": 286837.0}, {"date": "2021-07-27", "close": 3.61, "volume": 314766.0}, {"date": "2021-07-28", "close": 3.49, "volume": 500020.0}, {"date": "2021-07-29", "close": 3.57, "volume": 225051.0}, {"date": "2021-07-30", "close": 3.56, "volume": 82079.0}, {"date": "2021-08-02", "close": 3.59, "volume": 206041.0}, {"date": "2021-08-03", "close": 3.61, "volume": 79981.0}, {"date": "2021-08-04", "close": 3.58, "volume": 150993.0}, {"date": "2021-08-05", "close": 3.54, "volume": 209661.0}, {"date": "2021-08-06", "close": 3.51, "volume": 1836285.0}, {"date": "2021-08-09", "close": 3.48, "volume": 148665.0}, {"date": "2021-08-10", "close": 3.47, "volume": 267569.0}, {"date": "2021-08-11", "close": 3.27, "volume": 798270.0}, {"date": "2021-08-12", "close": 3.17, "volume": 766315.0}, {"date": "2021-08-13", "close": 3.27, "volume": 535346.0}, {"date": "2021-08-16", "close": 3.28, "volume": 157908.0}, {"date": "2021-08-17", "close": 3.11, "volume": 239795.0}, {"date": "2021-08-18", "close": 3.09, "volume": 180517.0}, {"date": "2021-08-19", "close": 3.07, "volume": 195620.0}, {"date": "2021-08-20", "close": 2.93, "volume": 715261.0}, {"date": "2021-08-23", "close": 3.13, "volume": 351230.0}, {"date": "2021-08-24", "close": 3.03, "volume": 332079.0}, {"date": "2021-08-25", "close": 3.18, "volume": 212881.0}, {"date": "2021-08-26", "close": 3.28, "volume": 352350.0}, {"date": "2021-08-27", "close": 3.19, "volume": 1340641.0}, {"date": "2021-08-30", "close": 2.99, "volume": 816035.0}, {"date": "2021-08-31", "close": 2.9, "volume": 882624.0}, {"date": "2021-09-01", "close": 3.12, "volume": 372954.0}, {"date": "2021-09-02", "close": 3.07, "volume": 154934.0}, {"date": "2021-09-03", "close": 3.29, "volume": 434088.0}, {"date": "2021-09-06", "close": 3.23, "volume": 537411.0}, {"date": "2021-09-07", "close": 3.21, "volume": 247736.0}, {"date": "2021-09-08", "close": 3.2, "volume": 228407.0}, {"date": "2021-09-09", "close": 3.15, "volume": 218701.0}, {"date": "2021-09-10", "close": 3.1, "volume": 107939.0}, {"date": "2021-09-13", "close": 3.05, "volume": 189937.0}, {"date": "2021-09-14", "close": 3.1, "volume": 163046.0}, {"date": "2021-09-15", "close": 3.12, "volume": 188885.0}, {"date": "2021-09-16", "close": 3.11, "volume": 152362.0}, {"date": "2021-09-17", "close": 3.12, "volume": 94675.0}, {"date": "2021-09-20", "close": 3.0, "volume": 342082.0}, {"date": "2021-09-21", "close": 2.96, "volume": 172967.0}, {"date": "2021-09-22", "close": 2.97, "volume": 79338.0}, {"date": "2021-09-23", "close": 3.05, "volume": 117496.0}, {"date": "2021-09-24", "close": 3.07, "volume": 150842.0}, {"date": "2021-09-27", "close": 3.03, "volume": 78538.0}, {"date": "2021-09-28", "close": 3.07, "volume": 95711.0}, {"date": "2021-09-29", "close": 3.04, "volume": 130705.0}, {"date": "2021-09-30", "close": 3.15, "volume": 82721.0}, {"date": "2021-10-01", "close": 3.1, "volume": 135472.0}, {"date": "2021-10-04", "close": 3.25, "volume": 216167.0}, {"date": "2021-10-05", "close": 3.13, "volume": 135966.0}, {"date": "2021-10-06", "close": 3.15, "volume": 129900.0}, {"date": "2021-10-07", "close": 3.19, "volume": 111675.0}, {"date": "2021-10-08", "close": 3.16, "volume": 135301.0}, {"date": "2021-10-11", "close": 3.26, "volume": 156356.0}, {"date": "2021-10-12", "close": 3.22, "volume": 104369.0}, {"date": "2021-10-13", "close": 3.25, "volume": 208041.0}, {"date": "2021-10-14", "close": 3.25, "volume": 114068.0}, {"date": "2021-10-15", "close": 3.38, "volume": 216306.0}, {"date": "2021-10-18", "close": 3.29, "volume": 158995.0}, {"date": "2021-10-19", "close": 3.36, "volume": 105252.0}, {"date": "2021-10-20", "close": 3.25, "volume": 249537.0}, {"date": "2021-10-21", "close": 3.19, "volume": 264169.0}, {"date": "2021-10-22", "close": 3.1, "volume": 150883.0}, {"date": "2021-10-25", "close": 3.19, "volume": 248065.0}, {"date": "2021-10-26", "close": 3.17, "volume": 49415.0}, {"date": "2021-10-27", "close": 3.04, "volume": 183117.0}, {"date": "2021-10-28", "close": 3.09, "volume": 95470.0}, {"date": "2021-10-29", "close": 3.09, "volume": 86461.0}, {"date": "2021-11-01", "close": 3.21, "volume": 92957.0}, {"date": "2021-11-02", "close": 3.13, "volume": 42766.0}, {"date": "2021-11-03", "close": 3.15, "volume": 73673.0}, {"date": "2021-11-04", "close": 3.16, "volume": 235945.0}, {"date": "2021-11-05", "close": 3.17, "volume": 67407.0}, {"date": "2021-11-08", "close": 3.08, "volume": 99058.0}, {"date": "2021-11-09", "close": 3.16, "volume": 50183.0}, {"date": "2021-11-10", "close": 3.13, "volume": 109152.0}, {"date": "2021-11-11", "close": 3.03, "volume": 280145.0}, {"date": "2021-11-12", "close": 3.17, "volume": 553333.0}, {"date": "2021-11-15", "close": 3.13, "volume": 153891.0}, {"date": "2021-11-16", "close": 3.15, "volume": 416243.0}, {"date": "2021-11-17", "close": 3.1, "volume": 103945.0}, {"date": "2021-11-18", "close": 3.06, "volume": 90620.0}, {"date": "2021-11-19", "close": 3.05, "volume": 83668.0}, {"date": "2021-11-22", "close": 3.05, "volume": 191694.0}, {"date": "2021-11-23", "close": 2.97, "volume": 192583.0}, {"date": "2021-11-24", "close": 2.99, "volume": 99509.0}, {"date": "2021-11-25", "close": 2.96, "volume": 161003.0}, {"date": "2021-11-26", "close": 2.78, "volume": 495592.0}, {"date": "2021-11-29", "close": 2.88, "volume": 427313.0}, {"date": "2021-11-30", "close": 2.85, "volume": 138476.0}, {"date": "2021-12-01", "close": 2.78, "volume": 153334.0}, {"date": "2021-12-02", "close": 2.8, "volume": 134807.0}, {"date": "2021-12-03", "close": 2.79, "volume": 43893.0}, {"date": "2021-12-06", "close": 2.79, "volume": 122709.0}, {"date": "2021-12-07", "close": 2.99, "volume": 84336.0}, {"date": "2021-12-08", "close": 2.96, "volume": 85114.0}, {"date": "2021-12-09", "close": 3.0, "volume": 22272.0}, {"date": "2021-12-10", "close": 3.0, "volume": 77738.0}, {"date": "2021-12-13", "close": 3.0, "volume": 45889.0}, {"date": "2021-12-14", "close": 2.95, "volume": 23450.0}, {"date": "2021-12-15", "close": 2.95, "volume": 55908.0}, {"date": "2021-12-16", "close": 2.92, "volume": 33303.0}, {"date": "2021-12-17", "close": 3.13, "volume": 280020.0}, {"date": "2021-12-20", "close": 3.03, "volume": 300479.0}, {"date": "2021-12-21", "close": 3.22, "volume": 215291.0}, {"date": "2021-12-22", "close": 3.2, "volume": 127180.0}, {"date": "2021-12-23", "close": 3.17, "volume": 179347.0}, {"date": "2021-12-24", "close": 3.17, "volume": 256310.0}, {"date": "2021-12-29", "close": 3.2, "volume": 200487.0}, {"date": "2021-12-30", "close": 3.19, "volume": 82831.0}, {"date": "2021-12-31", "close": 3.19, "volume": 108822.0}, {"date": "2022-01-04", "close": 3.2, "volume": 244848.0}, {"date": "2022-01-05", "close": 3.15, "volume": 68180.0}, {"date": "2022-01-06", "close": 3.04, "volume": 106682.0}, {"date": "2022-01-07", "close": 3.04, "volume": 56877.0}, {"date": "2022-01-10", "close": 3.0, "volume": 118207.0}, {"date": "2022-01-11", "close": 2.98, "volume": 330296.0}, {"date": "2022-01-12", "close": 2.95, "volume": 57655.0}, {"date": "2022-01-13", "close": 2.99, "volume": 115917.0}, {"date": "2022-01-14", "close": 2.83, "volume": 295664.0}, {"date": "2022-01-17", "close": 2.84, "volume": 157869.0}, {"date": "2022-01-18", "close": 2.9, "volume": 486219.0}, {"date": "2022-01-19", "close": 2.79, "volume": 355363.0}, {"date": "2022-01-20", "close": 2.7, "volume": 758367.0}, {"date": "2022-01-21", "close": 2.82, "volume": 296087.0}, {"date": "2022-01-24", "close": 2.7, "volume": 597930.0}, {"date": "2022-01-25", "close": 2.48, "volume": 814249.0}, {"date": "2022-01-27", "close": 2.36, "volume": 744039.0}, {"date": "2022-01-28", "close": 2.77, "volume": 388458.0}, {"date": "2022-01-31", "close": 2.79, "volume": 74910.0}, {"date": "2022-02-01", "close": 2.75, "volume": 144815.0}, {"date": "2022-02-02", "close": 2.81, "volume": 151648.0}, {"date": "2022-02-03", "close": 2.76, "volume": 152793.0}, {"date": "2022-02-04", "close": 2.69, "volume": 179093.0}, {"date": "2022-02-07", "close": 2.69, "volume": 58820.0}, {"date": "2022-02-08", "close": 2.58, "volume": 187535.0}, {"date": "2022-02-09", "close": 2.58, "volume": 167544.0}, {"date": "2022-02-10", "close": 2.58, "volume": 101794.0}, {"date": "2022-02-11", "close": 2.56, "volume": 102366.0}, {"date": "2022-02-14", "close": 2.56, "volume": 149933.0}, {"date": "2022-02-15", "close": 2.48, "volume": 191918.0}, {"date": "2022-02-16", "close": 2.54, "volume": 107024.0}, {"date": "2022-02-17", "close": 2.5, "volume": 152159.0}, {"date": "2022-02-18", "close": 2.56, "volume": 88011.0}, {"date": "2022-02-21", "close": 2.5, "volume": 103338.0}, {"date": "2022-02-22", "close": 2.47, "volume": 283524.0}, {"date": "2022-02-23", "close": 2.59, "volume": 219639.0}, {"date": "2022-02-24", "close": 2.48, "volume": 359132.0}, {"date": "2022-02-25", "close": 2.56, "volume": 327259.0}, {"date": "2022-02-28", "close": 2.64, "volume": 186527.0}, {"date": "2022-03-01", "close": 2.78, "volume": 271495.0}, {"date": "2022-03-02", "close": 2.66, "volume": 155169.0}, {"date": "2022-03-03", "close": 2.64, "volume": 118488.0}, {"date": "2022-03-04", "close": 2.55, "volume": 385559.0}, {"date": "2022-03-07", "close": 2.45, "volume": 204183.0}, {"date": "2022-03-08", "close": 2.56, "volume": 188646.0}, {"date": "2022-03-09", "close": 2.57, "volume": 74114.0}, {"date": "2022-03-10", "close": 2.69, "volume": 222511.0}, {"date": "2022-03-11", "close": 2.52, "volume": 190251.0}, {"date": "2022-03-14", "close": 2.48, "volume": 64498.0}, {"date": "2022-03-15", "close": 2.5, "volume": 105132.0}, {"date": "2022-03-16", "close": 2.46, "volume": 152925.0}, {"date": "2022-03-17", "close": 2.57, "volume": 244737.0}, {"date": "2022-03-18", "close": 2.52, "volume": 109949.0}, {"date": "2022-03-21", "close": 2.55, "volume": 63911.0}, {"date": "2022-03-22", "close": 2.51, "volume": 68775.0}, {"date": "2022-03-23", "close": 2.51, "volume": 48570.0}, {"date": "2022-03-24", "close": 2.51, "volume": 24717.0}, {"date": "2022-03-25", "close": 2.55, "volume": 28647.0}, {"date": "2022-03-28", "close": 2.63, "volume": 214979.0}, {"date": "2022-03-29", "close": 2.55, "volume": 34802.0}, {"date": "2022-03-30", "close": 2.55, "volume": 29360.0}, {"date": "2022-03-31", "close": 2.58, "volume": 6194.0}, {"date": "2022-04-01", "close": 2.64, "volume": 177588.0}, {"date": "2022-04-04", "close": 2.66, "volume": 61689.0}, {"date": "2022-04-05", "close": 2.6, "volume": 69041.0}, {"date": "2022-04-06", "close": 2.68, "volume": 72964.0}, {"date": "2022-04-07", "close": 2.58, "volume": 57472.0}, {"date": "2022-04-08", "close": 2.55, "volume": 177981.0}, {"date": "2022-04-11", "close": 2.58, "volume": 138655.0}, {"date": "2022-04-12", "close": 2.55, "volume": 37050.0}, {"date": "2022-04-13", "close": 2.55, "volume": 56743.0}, {"date": "2022-04-14", "close": 2.59, "volume": 79115.0}, {"date": "2022-04-19", "close": 2.64, "volume": 73973.0}, {"date": "2022-04-20", "close": 2.67, "volume": 133279.0}, {"date": "2022-04-21", "close": 2.64, "volume": 27064.0}, {"date": "2022-04-22", "close": 2.62, "volume": 31698.0}, {"date": "2022-04-26", "close": 2.5, "volume": 111739.0}, {"date": "2022-04-27", "close": 2.55, "volume": 119003.0}, {"date": "2022-04-28", "close": 2.55, "volume": 87909.0}, {"date": "2022-04-29", "close": 2.55, "volume": 43580.0}, {"date": "2022-05-02", "close": 2.46, "volume": 37421.0}, {"date": "2022-05-03", "close": 2.39, "volume": 96906.0}, {"date": "2022-05-04", "close": 2.25, "volume": 224598.0}, {"date": "2022-05-05", "close": 2.31, "volume": 153703.0}, {"date": "2022-05-06", "close": 2.22, "volume": 209026.0}, {"date": "2022-05-09", "close": 2.1, "volume": 220584.0}, {"date": "2022-05-10", "close": 2.19, "volume": 75590.0}, {"date": "2022-05-11", "close": 2.24, "volume": 172837.0}, {"date": "2022-05-12", "close": 2.09, "volume": 78622.0}, {"date": "2022-05-13", "close": 2.15, "volume": 109926.0}, {"date": "2022-05-16", "close": 2.15, "volume": 79480.0}, {"date": "2022-05-17", "close": 2.19, "volume": 43940.0}, {"date": "2022-05-18", "close": 2.25, "volume": 150404.0}, {"date": "2022-05-19", "close": 2.1, "volume": 64226.0}, {"date": "2022-05-20", "close": 2.15, "volume": 49575.0}, {"date": "2022-05-23", "close": 2.15, "volume": 42820.0}, {"date": "2022-05-24", "close": 2.08, "volume": 111648.0}, {"date": "2022-05-25", "close": 2.06, "volume": 44275.0}, {"date": "2022-05-26", "close": 1.98, "volume": 329565.0}, {"date": "2022-05-27", "close": 1.955, "volume": 258583.0}, {"date": "2022-05-30", "close": 2.02, "volume": 116976.0}, {"date": "2022-05-31", "close": 1.99, "volume": 49991.0}, {"date": "2022-06-01", "close": 1.95, "volume": 126271.0}, {"date": "2022-06-02", "close": 1.945, "volume": 83005.0}, {"date": "2022-06-03", "close": 1.905, "volume": 138106.0}, {"date": "2022-06-06", "close": 1.84, "volume": 192097.0}, {"date": "2022-06-07", "close": 1.77, "volume": 116074.0}, {"date": "2022-06-08", "close": 1.82, "volume": 112525.0}, {"date": "2022-06-09", "close": 1.72, "volume": 247515.0}, {"date": "2022-06-10", "close": 1.715, "volume": 204248.0}, {"date": "2022-06-14", "close": 1.68, "volume": 310239.0}, {"date": "2022-06-15", "close": 1.61, "volume": 140336.0}, {"date": "2022-06-16", "close": 1.7, "volume": 74694.0}, {"date": "2022-06-17", "close": 1.9, "volume": 99635.0}, {"date": "2022-06-20", "close": 1.87, "volume": 15108.0}, {"date": "2022-06-21", "close": 1.81, "volume": 79480.0}, {"date": "2022-06-22", "close": 1.75, "volume": 39709.0}, {"date": "2022-06-23", "close": 1.72, "volume": 86741.0}, {"date": "2022-06-24", "close": 1.73, "volume": 126306.0}, {"date": "2022-06-27", "close": 1.72, "volume": 172530.0}, {"date": "2022-06-28", "close": 1.71, "volume": 112114.0}, {"date": "2022-06-29", "close": 1.715, "volume": 193105.0}, {"date": "2022-06-30", "close": 1.67, "volume": 133746.0}, {"date": "2022-07-01", "close": 1.745, "volume": 94908.0}, {"date": "2022-07-04", "close": 1.84, "volume": 94517.0}, {"date": "2022-07-05", "close": 1.86, "volume": 32798.0}, {"date": "2022-07-06", "close": 1.95, "volume": 173362.0}, {"date": "2022-07-07", "close": 1.93, "volume": 48812.0}, {"date": "2022-07-08", "close": 1.98, "volume": 76764.0}, {"date": "2022-07-11", "close": 1.99, "volume": 36636.0}, {"date": "2022-07-12", "close": 2.0, "volume": 58544.0}, {"date": "2022-07-13", "close": 1.99, "volume": 41830.0}, {"date": "2022-07-14", "close": 2.03, "volume": 53364.0}, {"date": "2022-07-15", "close": 2.09, "volume": 34850.0}, {"date": "2022-07-18", "close": 2.11, "volume": 38604.0}, {"date": "2022-07-19", "close": 2.14, "volume": 102393.0}, {"date": "2022-07-20", "close": 2.33, "volume": 231917.0}, {"date": "2022-07-21", "close": 2.33, "volume": 48645.0}, {"date": "2022-07-22", "close": 2.27, "volume": 43427.0}, {"date": "2022-07-25", "close": 2.29, "volume": 899.0}, {"date": "2022-07-26", "close": 2.21, "volume": 80156.0}, {"date": "2022-07-27", "close": 2.18, "volume": 46138.0}, {"date": "2022-07-28", "close": 2.25, "volume": 15034.0}, {"date": "2022-07-29", "close": 2.22, "volume": 41582.0}, {"date": "2022-08-01", "close": 2.17, "volume": 23002.0}, {"date": "2022-08-02", "close": 2.15, "volume": 50987.0}, {"date": "2022-08-03", "close": 2.1, "volume": 50329.0}, {"date": "2022-08-04", "close": 2.15, "volume": 78228.0}, {"date": "2022-08-05", "close": 2.1, "volume": 26091.0}, {"date": "2022-08-08", "close": 2.1, "volume": 66584.0}, {"date": "2022-08-09", "close": 2.08, "volume": 44331.0}, {"date": "2022-08-10", "close": 2.16, "volume": 54329.0}, {"date": "2022-08-11", "close": 2.2, "volume": 53746.0}, {"date": "2022-08-12", "close": 2.16, "volume": 97261.0}, {"date": "2022-08-15", "close": 2.17, "volume": 59624.0}, {"date": "2022-08-16", "close": 2.14, "volume": 77660.0}, {"date": "2022-08-17", "close": 2.24, "volume": 32468.0}, {"date": "2022-08-18", "close": 2.22, "volume": 67735.0}, {"date": "2022-08-19", "close": 2.23, "volume": 138317.0}, {"date": "2022-08-22", "close": 2.16, "volume": 71723.0}, {"date": "2022-08-23", "close": 2.2, "volume": 32696.0}, {"date": "2022-08-24", "close": 2.12, "volume": 34856.0}, {"date": "2022-08-25", "close": 2.26, "volume": 46910.0}, {"date": "2022-08-26", "close": 2.21, "volume": 56574.0}, {"date": "2022-08-29", "close": 2.14, "volume": 51980.0}, {"date": "2022-08-30", "close": 2.1, "volume": 30263.0}, {"date": "2022-08-31", "close": 2.24, "volume": 97809.0}, {"date": "2022-09-01", "close": 2.21, "volume": 16888.0}, {"date": "2022-09-02", "close": 2.41, "volume": 232892.0}, {"date": "2022-09-05", "close": 2.35, "volume": 115037.0}, {"date": "2022-09-06", "close": 2.38, "volume": 27316.0}, {"date": "2022-09-07", "close": 2.34, "volume": 31463.0}, {"date": "2022-09-08", "close": 2.18, "volume": 293202.0}, {"date": "2022-09-09", "close": 2.07, "volume": 488269.0}, {"date": "2022-09-12", "close": 2.0, "volume": 198253.0}, {"date": "2022-09-13", "close": 2.0, "volume": 317288.0}, {"date": "2022-09-14", "close": 2.0, "volume": 665166.0}, {"date": "2022-09-15", "close": 2.0, "volume": 240540.0}, {"date": "2022-09-16", "close": 1.955, "volume": 226037.0}, {"date": "2022-09-19", "close": 1.87, "volume": 227174.0}, {"date": "2022-09-20", "close": 1.9, "volume": 67354.0}, {"date": "2022-09-21", "close": 1.83, "volume": 96692.0}, {"date": "2022-09-23", "close": 1.86, "volume": 200261.0}, {"date": "2022-09-26", "close": 1.75, "volume": 77643.0}, {"date": "2022-09-27", "close": 1.805, "volume": 42385.0}, {"date": "2022-09-28", "close": 1.9, "volume": 20804.0}, {"date": "2022-09-29", "close": 1.895, "volume": 20047.0}, {"date": "2022-09-30", "close": 1.95, "volume": 98497.0}, {"date": "2022-10-03", "close": 1.94, "volume": 60465.0}, {"date": "2022-10-04", "close": 2.05, "volume": 66216.0}, {"date": "2022-10-05", "close": 2.0, "volume": 30502.0}, {"date": "2022-10-06", "close": 2.02, "volume": 11966.0}, {"date": "2022-10-07", "close": 2.02, "volume": 41011.0}, {"date": "2022-10-10", "close": 1.95, "volume": 36789.0}, {"date": "2022-10-11", "close": 1.95, "volume": 44485.0}, {"date": "2022-10-12", "close": 1.95, "volume": 62178.0}, {"date": "2022-10-13", "close": 1.93, "volume": 34599.0}, {"date": "2022-10-14", "close": 1.955, "volume": 24387.0}, {"date": "2022-10-17", "close": 1.965, "volume": 55498.0}, {"date": "2022-10-18", "close": 2.01, "volume": 39012.0}, {"date": "2022-10-19", "close": 2.0, "volume": 17754.0}, {"date": "2022-10-20", "close": 2.02, "volume": 287982.0}, {"date": "2022-10-21", "close": 2.0, "volume": 60240.0}, {"date": "2022-10-24", "close": 1.995, "volume": 15775.0}, {"date": "2022-10-25", "close": 1.985, "volume": 30466.0}, {"date": "2022-10-26", "close": 2.0, "volume": 107027.0}, {"date": "2022-10-27", "close": 2.0, "volume": 15745.0}, {"date": "2022-10-28", "close": 2.0, "volume": 145551.0}, {"date": "2022-10-31", "close": 2.0, "volume": 253509.0}, {"date": "2022-11-01", "close": 1.995, "volume": 156391.0}, {"date": "2022-11-02", "close": 1.945, "volume": 135066.0}, {"date": "2022-11-03", "close": 1.97, "volume": 10229.0}, {"date": "2022-11-04", "close": 1.94, "volume": 38564.0}, {"date": "2022-11-07", "close": 1.94, "volume": 10852.0}, {"date": "2022-11-08", "close": 1.85, "volume": 68564.0}, {"date": "2022-11-09", "close": 1.97, "volume": 21441.0}, {"date": "2022-11-10", "close": 1.96, "volume": 108790.0}, {"date": "2022-11-11", "close": 2.0, "volume": 354732.0}, {"date": "2022-11-14", "close": 2.01, "volume": 80982.0}, {"date": "2022-11-15", "close": 2.19, "volume": 128673.0}, {"date": "2022-11-16", "close": 2.11, "volume": 157129.0}, {"date": "2022-11-17", "close": 2.15, "volume": 50122.0}, {"date": "2022-11-18", "close": 2.14, "volume": 115428.0}, {"date": "2022-11-21", "close": 2.2, "volume": 73093.0}, {"date": "2022-11-22", "close": 2.18, "volume": 52779.0}, {"date": "2022-11-23", "close": 2.19, "volume": 38404.0}, {"date": "2022-11-24", "close": 2.18, "volume": 94743.0}, {"date": "2022-11-25", "close": 2.16, "volume": 12952.0}, {"date": "2022-11-28", "close": 2.05, "volume": 400892.0}, {"date": "2022-11-29", "close": 2.05, "volume": 204494.0}, {"date": "2022-11-30", "close": 1.875, "volume": 1144009.0}, {"date": "2022-12-01", "close": 1.92, "volume": 350765.0}, {"date": "2022-12-02", "close": 1.88, "volume": 187650.0}, {"date": "2022-12-05", "close": 1.88, "volume": 126370.0}, {"date": "2022-12-06", "close": 1.9, "volume": 346990.0}, {"date": "2022-12-07", "close": 1.855, "volume": 132898.0}, {"date": "2022-12-08", "close": 1.84, "volume": 68400.0}, {"date": "2022-12-09", "close": 1.82, "volume": 64334.0}, {"date": "2022-12-12", "close": 1.795, "volume": 66768.0}, {"date": "2022-12-13", "close": 1.8, "volume": 65949.0}, {"date": "2022-12-14", "close": 1.8, "volume": 180955.0}, {"date": "2022-12-15", "close": 1.785, "volume": 145902.0}, {"date": "2022-12-16", "close": 1.78, "volume": 145662.0}, {"date": "2022-12-19", "close": 1.77, "volume": 81773.0}, {"date": "2022-12-20", "close": 1.755, "volume": 128297.0}, {"date": "2022-12-21", "close": 1.74, "volume": 44881.0}, {"date": "2022-12-22", "close": 1.72, "volume": 177691.0}, {"date": "2022-12-23", "close": 1.745, "volume": 168286.0}, {"date": "2022-12-28", "close": 1.71, "volume": 162555.0}, {"date": "2022-12-29", "close": 1.67, "volume": 107598.0}, {"date": "2022-12-30", "close": 1.76, "volume": 155701.0}, {"date": "2023-01-03", "close": 1.87, "volume": 147133.0}, {"date": "2023-01-04", "close": 1.9, "volume": 37049.0}, {"date": "2023-01-05", "close": 1.95, "volume": 83368.0}, {"date": "2023-01-06", "close": 2.04, "volume": 82772.0}, {"date": "2023-01-09", "close": 2.0, "volume": 135382.0}, {"date": "2023-01-10", "close": 1.97, "volume": 143041.0}, {"date": "2023-01-11", "close": 2.01, "volume": 94966.0}, {"date": "2023-01-12", "close": 2.04, "volume": 72535.0}, {"date": "2023-01-13", "close": 2.08, "volume": 68885.0}, {"date": "2023-01-16", "close": 2.07, "volume": 115388.0}, {"date": "2023-01-17", "close": 2.03, "volume": 119623.0}, {"date": "2023-01-18", "close": 2.12, "volume": 61006.0}, {"date": "2023-01-19", "close": 2.05, "volume": 268216.0}, {"date": "2023-01-20", "close": 2.04, "volume": 35088.0}, {"date": "2023-01-23", "close": 2.04, "volume": 124734.0}, {"date": "2023-01-24", "close": 2.07, "volume": 34117.0}, {"date": "2023-01-25", "close": 2.0, "volume": 166857.0}, {"date": "2023-01-27", "close": 1.97, "volume": 466321.0}, {"date": "2023-01-30", "close": 1.955, "volume": 259034.0}, {"date": "2023-01-31", "close": 1.94, "volume": 79646.0}, {"date": "2023-02-01", "close": 1.89, "volume": 116688.0}, {"date": "2023-02-02", "close": 1.9, "volume": 71725.0}, {"date": "2023-02-03", "close": 1.95, "volume": 42791.0}, {"date": "2023-02-06", "close": 1.98, "volume": 35889.0}, {"date": "2023-02-07", "close": 1.955, "volume": 56195.0}, {"date": "2023-02-08", "close": 1.9, "volume": 87239.0}, {"date": "2023-02-09", "close": 1.82, "volume": 192151.0}, {"date": "2023-02-10", "close": 1.79, "volume": 141406.0}, {"date": "2023-02-13", "close": 1.76, "volume": 147005.0}, {"date": "2023-02-14", "close": 1.76, "volume": 175981.0}, {"date": "2023-02-15", "close": 1.8, "volume": 112741.0}, {"date": "2023-02-16", "close": 1.8, "volume": 256251.0}, {"date": "2023-02-17", "close": 1.8, "volume": 192908.0}, {"date": "2023-02-20", "close": 1.9, "volume": 104490.0}, {"date": "2023-02-21", "close": 1.92, "volume": 92484.0}, {"date": "2023-02-22", "close": 1.87, "volume": 43996.0}, {"date": "2023-02-23", "close": 1.87, "volume": 95772.0}, {"date": "2023-02-24", "close": 1.84, "volume": 528953.0}, {"date": "2023-02-27", "close": 1.705, "volume": 359252.0}, {"date": "2023-02-28", "close": 1.7, "volume": 500444.0}, {"date": "2023-03-01", "close": 1.71, "volume": 103704.0}, {"date": "2023-03-02", "close": 1.7, "volume": 74807.0}, {"date": "2023-03-03", "close": 1.69, "volume": 186155.0}, {"date": "2023-03-06", "close": 1.69, "volume": 268060.0}, {"date": "2023-03-07", "close": 1.7025, "volume": 126982.0}, {"date": "2023-03-08", "close": 1.71, "volume": 96090.0}, {"date": "2023-03-09", "close": 1.705, "volume": 217421.0}, {"date": "2023-03-10", "close": 1.695, "volume": 271593.0}, {"date": "2023-03-13", "close": 1.61, "volume": 227263.0}, {"date": "2023-03-14", "close": 1.56, "volume": 377140.0}, {"date": "2023-03-15", "close": 1.57, "volume": 31745.0}, {"date": "2023-03-16", "close": 1.52, "volume": 219077.0}, {"date": "2023-03-17", "close": 1.53, "volume": 78444.0}, {"date": "2023-03-20", "close": 1.455, "volume": 143508.0}, {"date": "2023-03-21", "close": 1.49, "volume": 92759.0}, {"date": "2023-03-22", "close": 1.5, "volume": 65437.0}, {"date": "2023-03-23", "close": 1.5, "volume": 118068.0}, {"date": "2023-03-24", "close": 1.52, "volume": 72240.0}, {"date": "2023-03-27", "close": 1.47, "volume": 99654.0}, {"date": "2023-03-28", "close": 1.47, "volume": 137389.0}, {"date": "2023-03-29", "close": 1.55, "volume": 58444.0}, {"date": "2023-03-30", "close": 1.53, "volume": 44155.0}, {"date": "2023-03-31", "close": 1.56, "volume": 21153.0}, {"date": "2023-04-03", "close": 1.6, "volume": 131299.0}, {"date": "2023-04-04", "close": 1.64, "volume": 87267.0}, {"date": "2023-04-05", "close": 1.67, "volume": 71951.0}, {"date": "2023-04-06", "close": 1.67, "volume": 76943.0}, {"date": "2023-04-11", "close": 1.63, "volume": 67664.0}, {"date": "2023-04-12", "close": 1.61, "volume": 161186.0}, {"date": "2023-04-13", "close": 1.575, "volume": 77562.0}, {"date": "2023-04-14", "close": 1.57, "volume": 39638.0}, {"date": "2023-04-17", "close": 1.55, "volume": 200984.0}, {"date": "2023-04-18", "close": 1.55, "volume": 109801.0}, {"date": "2023-04-19", "close": 1.515, "volume": 120125.0}, {"date": "2023-04-20", "close": 1.53, "volume": 50795.0}, {"date": "2023-04-21", "close": 1.51, "volume": 78758.0}, {"date": "2023-04-24", "close": 1.495, "volume": 119610.0}, {"date": "2023-04-26", "close": 1.52, "volume": 103075.0}, {"date": "2023-04-27", "close": 1.545, "volume": 38608.0}, {"date": "2023-04-28", "close": 1.625, "volume": 223454.0}, {"date": "2023-05-01", "close": 1.68, "volume": 84385.0}, {"date": "2023-05-02", "close": 1.665, "volume": 118023.0}, {"date": "2023-05-03", "close": 1.58, "volume": 90127.0}, {"date": "2023-05-04", "close": 1.53, "volume": 187088.0}, {"date": "2023-05-05", "close": 1.53, "volume": 90295.0}, {"date": "2023-05-08", "close": 1.58, "volume": 98013.0}, {"date": "2023-05-09", "close": 1.57, "volume": 200733.0}, {"date": "2023-05-10", "close": 1.6, "volume": 129878.0}, {"date": "2023-05-11", "close": 1.565, "volume": 146577.0}, {"date": "2023-05-12", "close": 1.535, "volume": 133218.0}, {"date": "2023-05-15", "close": 1.5275, "volume": 87745.0}, {"date": "2023-05-16", "close": 1.5, "volume": 128249.0}, {"date": "2023-05-17", "close": 1.545, "volume": 33969.0}, {"date": "2023-05-18", "close": 1.515, "volume": 50368.0}, {"date": "2023-05-19", "close": 1.23, "volume": 1336000.0}, {"date": "2023-05-22", "close": 1.19, "volume": 523635.0}, {"date": "2023-05-23", "close": 1.12, "volume": 675513.0}, {"date": "2023-05-24", "close": 1.055, "volume": 593690.0}, {"date": "2023-05-25", "close": 1.06, "volume": 377945.0}, {"date": "2023-05-26", "close": 1.06, "volume": 349376.0}, {"date": "2023-05-29", "close": 1.09, "volume": 48171.0}, {"date": "2023-05-30", "close": 1.135, "volume": 216864.0}, {"date": "2023-05-31", "close": 1.095, "volume": 291288.0}, {"date": "2023-06-01", "close": 1.12, "volume": 82827.0}, {"date": "2023-06-02", "close": 1.1, "volume": 259884.0}, {"date": "2023-06-05", "close": 1.065, "volume": 113268.0}, {"date": "2023-06-06", "close": 1.03, "volume": 211757.0}, {"date": "2023-06-07", "close": 1.045, "volume": 197685.0}, {"date": "2023-06-08", "close": 1.025, "volume": 104642.0}, {"date": "2023-06-09", "close": 1.03, "volume": 65152.0}, {"date": "2023-06-13", "close": 1.015, "volume": 367340.0}, {"date": "2023-06-14", "close": 0.985, "volume": 260619.0}, {"date": "2023-06-15", "close": 1.0, "volume": 261990.0}, {"date": "2023-06-16", "close": 0.94, "volume": 389733.0}, {"date": "2023-06-19", "close": 0.925, "volume": 300679.0}, {"date": "2023-06-20", "close": 0.91, "volume": 479254.0}, {"date": "2023-06-21", "close": 0.885, "volume": 655945.0}, {"date": "2023-06-22", "close": 0.87, "volume": 194557.0}, {"date": "2023-06-23", "close": 0.87, "volume": 288568.0}, {"date": "2023-06-26", "close": 0.845, "volume": 272130.0}, {"date": "2023-06-27", "close": 0.85, "volume": 421742.0}, {"date": "2023-06-28", "close": 0.92, "volume": 498736.0}, {"date": "2023-06-29", "close": 1.065, "volume": 619294.0}, {"date": "2023-06-30", "close": 1.025, "volume": 383615.0}, {"date": "2023-07-03", "close": 1.125, "volume": 336770.0}, {"date": "2023-07-04", "close": 1.11, "volume": 289439.0}, {"date": "2023-07-05", "close": 1.17, "volume": 158812.0}, {"date": "2023-07-06", "close": 1.145, "volume": 85085.0}, {"date": "2023-07-07", "close": 1.15, "volume": 237236.0}, {"date": "2023-07-10", "close": 1.085, "volume": 204810.0}, {"date": "2023-07-11", "close": 1.13, "volume": 108425.0}, {"date": "2023-07-12", "close": 1.125, "volume": 128901.0}, {"date": "2023-07-13", "close": 1.13, "volume": 168782.0}, {"date": "2023-07-14", "close": 1.14, "volume": 398237.0}, {"date": "2023-07-17", "close": 1.185, "volume": 64385.0}, {"date": "2023-07-18", "close": 1.13, "volume": 148725.0}, {"date": "2023-07-19", "close": 1.24, "volume": 177039.0}, {"date": "2023-07-20", "close": 1.25, "volume": 76214.0}, {"date": "2023-07-21", "close": 1.23, "volume": 70695.0}, {"date": "2023-07-24", "close": 1.17, "volume": 119575.0}, {"date": "2023-07-25", "close": 1.2, "volume": 133744.0}, {"date": "2023-07-26", "close": 1.175, "volume": 180012.0}, {"date": "2023-07-27", "close": 1.265, "volume": 94377.0}, {"date": "2023-07-28", "close": 1.26, "volume": 56320.0}, {"date": "2023-07-31", "close": 1.225, "volume": 128727.0}, {"date": "2023-08-01", "close": 1.265, "volume": 145788.0}, {"date": "2023-08-02", "close": 1.215, "volume": 74355.0}, {"date": "2023-08-03", "close": 1.18, "volume": 121538.0}, {"date": "2023-08-04", "close": 1.2, "volume": 65414.0}, {"date": "2023-08-07", "close": 1.195, "volume": 38228.0}, {"date": "2023-08-08", "close": 1.17, "volume": 169696.0}, {"date": "2023-08-09", "close": 1.155, "volume": 27275.0}, {"date": "2023-08-10", "close": 1.185, "volume": 54427.0}, {"date": "2023-08-11", "close": 1.215, "volume": 88911.0}, {"date": "2023-08-14", "close": 1.175, "volume": 93492.0}, {"date": "2023-08-15", "close": 1.185, "volume": 84514.0}, {"date": "2023-08-16", "close": 1.195, "volume": 46890.0}, {"date": "2023-08-17", "close": 1.195, "volume": 61885.0}, {"date": "2023-08-18", "close": 1.19, "volume": 29413.0}, {"date": "2023-08-21", "close": 1.16, "volume": 75095.0}, {"date": "2023-08-22", "close": 1.075, "volume": 166209.0}, {"date": "2023-08-23", "close": 1.13, "volume": 57149.0}, {"date": "2023-08-24", "close": 1.09, "volume": 63955.0}, {"date": "2023-08-25", "close": 1.12, "volume": 147025.0}, {"date": "2023-08-28", "close": 1.09, "volume": 29202.0}, {"date": "2023-08-29", "close": 1.16, "volume": 150201.0}, {"date": "2023-08-30", "close": 1.05, "volume": 371552.0}, {"date": "2023-08-31", "close": 1.015, "volume": 133630.0}, {"date": "2023-09-01", "close": 1.05, "volume": 97078.0}, {"date": "2023-09-04", "close": 1.135, "volume": 64882.0}, {"date": "2023-09-05", "close": 1.065, "volume": 38362.0}, {"date": "2023-09-06", "close": 1.06, "volume": 106753.0}, {"date": "2023-09-07", "close": 1.075, "volume": 141483.0}, {"date": "2023-09-08", "close": 1.12, "volume": 21318.0}, {"date": "2023-09-11", "close": 1.08, "volume": 161035.0}, {"date": "2023-09-12", "close": 1.06, "volume": 163620.0}, {"date": "2023-09-13", "close": 1.02, "volume": 90657.0}, {"date": "2023-09-14", "close": 1.02, "volume": 97044.0}, {"date": "2023-09-15", "close": 1.03, "volume": 98870.0}, {"date": "2023-09-18", "close": 1.0, "volume": 50738.0}, {"date": "2023-09-19", "close": 1.0, "volume": 68273.0}, {"date": "2023-09-20", "close": 0.945, "volume": 137232.0}, {"date": "2023-09-21", "close": 0.945, "volume": 127223.0}, {"date": "2023-09-22", "close": 0.945, "volume": 111585.0}, {"date": "2023-09-25", "close": 0.94, "volume": 47797.0}, {"date": "2023-09-26", "close": 0.94, "volume": 185841.0}, {"date": "2023-09-27", "close": 0.95, "volume": 56398.0}, {"date": "2023-09-28", "close": 1.0, "volume": 206701.0}, {"date": "2023-09-29", "close": 1.0, "volume": 50260.0}, {"date": "2023-10-02", "close": 1.03, "volume": 97489.0}, {"date": "2023-10-03", "close": 1.03, "volume": 99067.0}, {"date": "2023-10-04", "close": 0.97, "volume": 65777.0}, {"date": "2023-10-05", "close": 1.0, "volume": 82569.0}, {"date": "2023-10-06", "close": 0.965, "volume": 140001.0}, {"date": "2023-10-09", "close": 0.965, "volume": 48827.0}, {"date": "2023-10-10", "close": 0.965, "volume": 89370.0}, {"date": "2023-10-11", "close": 0.965, "volume": 12762.0}, {"date": "2023-10-12", "close": 0.955, "volume": 26068.0}, {"date": "2023-10-13", "close": 0.95, "volume": 71805.0}, {"date": "2023-10-16", "close": 0.93, "volume": 142069.0}, {"date": "2023-10-17", "close": 0.91, "volume": 96457.0}, {"date": "2023-10-18", "close": 0.955, "volume": 41044.0}, {"date": "2023-10-19", "close": 0.95, "volume": 32702.0}, {"date": "2023-10-20", "close": 0.93, "volume": 24852.0}, {"date": "2023-10-23", "close": 0.955, "volume": 12882.0}, {"date": "2023-10-24", "close": 0.945, "volume": 58362.0}, {"date": "2023-10-25", "close": 0.925, "volume": 111699.0}, {"date": "2023-10-26", "close": 0.92, "volume": 63084.0}, {"date": "2023-10-27", "close": 0.925, "volume": 47255.0}, {"date": "2023-10-30", "close": 0.905, "volume": 111127.0}, {"date": "2023-10-31", "close": 0.895, "volume": 72057.0}, {"date": "2023-11-01", "close": 0.895, "volume": 38406.0}, {"date": "2023-11-02", "close": 0.91, "volume": 154321.0}, {"date": "2023-11-03", "close": 0.945, "volume": 60730.0}, {"date": "2023-11-06", "close": 0.925, "volume": 62868.0}, {"date": "2023-11-07", "close": 0.965, "volume": 66803.0}, {"date": "2023-11-08", "close": 0.98, "volume": 176931.0}, {"date": "2023-11-09", "close": 0.97, "volume": 71794.0}, {"date": "2023-11-10", "close": 0.99, "volume": 79386.0}, {"date": "2023-11-13", "close": 0.945, "volume": 31379.0}, {"date": "2023-11-14", "close": 0.975, "volume": 68890.0}, {"date": "2023-11-15", "close": 1.01, "volume": 262163.0}, {"date": "2023-11-16", "close": 0.99, "volume": 115834.0}, {"date": "2023-11-17", "close": 1.025, "volume": 118299.0}, {"date": "2023-11-20", "close": 1.0, "volume": 82186.0}, {"date": "2023-11-21", "close": 0.955, "volume": 125580.0}, {"date": "2023-11-22", "close": 0.985, "volume": 45797.0}, {"date": "2023-11-23", "close": 0.945, "volume": 69607.0}, {"date": "2023-11-24", "close": 0.98, "volume": 19397.0}, {"date": "2023-11-27", "close": 0.93, "volume": 76092.0}, {"date": "2023-11-28", "close": 0.97, "volume": 108502.0}, {"date": "2023-11-29", "close": 0.955, "volume": 64302.0}, {"date": "2023-11-30", "close": 0.96, "volume": 35605.0}, {"date": "2023-12-01", "close": 0.92, "volume": 3077980.0}, {"date": "2023-12-04", "close": 0.97, "volume": 121681.0}, {"date": "2023-12-05", "close": 0.955, "volume": 47510.0}, {"date": "2023-12-06", "close": 0.95, "volume": 11996.0}, {"date": "2023-12-07", "close": 0.945, "volume": 44710.0}, {"date": "2023-12-08", "close": 1.02, "volume": 298849.0}, {"date": "2023-12-11", "close": 1.02, "volume": 109774.0}, {"date": "2023-12-12", "close": 1.045, "volume": 187834.0}, {"date": "2023-12-13", "close": 1.03, "volume": 101084.0}, {"date": "2023-12-14", "close": 1.04, "volume": 180895.0}, {"date": "2023-12-15", "close": 1.09, "volume": 101322.0}, {"date": "2023-12-18", "close": 1.07, "volume": 87724.0}, {"date": "2023-12-19", "close": 1.045, "volume": 74588.0}, {"date": "2023-12-20", "close": 1.04, "volume": 74226.0}, {"date": "2023-12-21", "close": 1.06, "volume": 104981.0}, {"date": "2023-12-22", "close": 1.07, "volume": 95726.0}, {"date": "2023-12-27", "close": 1.03, "volume": 71432.0}, {"date": "2023-12-28", "close": 1.045, "volume": 22182.0}, {"date": "2023-12-29", "close": 1.02, "volume": 70729.0}, {"date": "2024-01-02", "close": 1.03, "volume": 55288.0}, {"date": "2024-01-03", "close": 1.035, "volume": 60056.0}, {"date": "2024-01-04", "close": 1.03, "volume": 101930.0}, {"date": "2024-01-05", "close": 1.03, "volume": 10305.0}, {"date": "2024-01-08", "close": 1.015, "volume": 144837.0}, {"date": "2024-01-09", "close": 1.045, "volume": 89495.0}, {"date": "2024-01-10", "close": 1.015, "volume": 14037.0}, {"date": "2024-01-11", "close": 1.04, "volume": 38241.0}, {"date": "2024-01-12", "close": 1.03, "volume": 134769.0}, {"date": "2024-01-15", "close": 1.04, "volume": 117800.0}, {"date": "2024-01-16", "close": 1.025, "volume": 64273.0}, {"date": "2024-01-17", "close": 1.0, "volume": 197655.0}, {"date": "2024-01-18", "close": 1.015, "volume": 126336.0}, {"date": "2024-01-19", "close": 1.02, "volume": 116391.0}, {"date": "2024-01-22", "close": 1.02, "volume": 170570.0}, {"date": "2024-01-23", "close": 1.0, "volume": 382679.0}, {"date": "2024-01-24", "close": 1.025, "volume": 111693.0}, {"date": "2024-01-25", "close": 1.02, "volume": 106078.0}, {"date": "2024-01-29", "close": 1.02, "volume": 105674.0}, {"date": "2024-01-30", "close": 1.02, "volume": 379389.0}, {"date": "2024-01-31", "close": 0.97, "volume": 209860.0}, {"date": "2024-02-01", "close": 0.97, "volume": 79728.0}, {"date": "2024-02-02", "close": 0.975, "volume": 252083.0}, {"date": "2024-02-05", "close": 0.985, "volume": 195698.0}, {"date": "2024-02-06", "close": 0.98, "volume": 108923.0}, {"date": "2024-02-07", "close": 0.995, "volume": 145668.0}, {"date": "2024-02-08", "close": 1.01, "volume": 82308.0}, {"date": "2024-02-09", "close": 1.015, "volume": 78047.0}, {"date": "2024-02-12", "close": 1.0, "volume": 156075.0}, {"date": "2024-02-13", "close": 1.03, "volume": 184555.0}, {"date": "2024-02-14", "close": 1.01, "volume": 97072.0}, {"date": "2024-02-15", "close": 1.02, "volume": 97180.0}, {"date": "2024-02-16", "close": 1.015, "volume": 61272.0}, {"date": "2024-02-19", "close": 1.0, "volume": 53187.0}, {"date": "2024-02-20", "close": 1.0, "volume": 34090.0}, {"date": "2024-02-21", "close": 0.995, "volume": 135466.0}, {"date": "2024-02-22", "close": 0.985, "volume": 145243.0}, {"date": "2024-02-23", "close": 0.9, "volume": 1208032.0}, {"date": "2024-02-26", "close": 0.86, "volume": 329456.0}, {"date": "2024-02-27", "close": 0.84, "volume": 2238053.0}, {"date": "2024-02-28", "close": 0.825, "volume": 165129.0}, {"date": "2024-02-29", "close": 0.83, "volume": 276860.0}, {"date": "2024-03-01", "close": 0.85, "volume": 488797.0}, {"date": "2024-03-04", "close": 0.85, "volume": 129154.0}, {"date": "2024-03-05", "close": 0.81, "volume": 563938.0}, {"date": "2024-03-06", "close": 0.8, "volume": 347657.0}, {"date": "2024-03-07", "close": 0.805, "volume": 313841.0}, {"date": "2024-03-08", "close": 0.78, "volume": 474812.0}, {"date": "2024-03-11", "close": 0.76, "volume": 329877.0}, {"date": "2024-03-12", "close": 0.735, "volume": 385137.0}, {"date": "2024-03-13", "close": 0.745, "volume": 285937.0}, {"date": "2024-03-14", "close": 0.75, "volume": 175250.0}, {"date": "2024-03-15", "close": 0.75, "volume": 78125.0}, {"date": "2024-03-18", "close": 0.75, "volume": 22228.0}, {"date": "2024-03-19", "close": 0.75, "volume": 95503.0}, {"date": "2024-03-20", "close": 0.735, "volume": 157077.0}, {"date": "2024-03-21", "close": 0.75, "volume": 38012.0}, {"date": "2024-03-22", "close": 0.74, "volume": 81610.0}, {"date": "2024-03-25", "close": 0.75, "volume": 85728.0}, {"date": "2024-03-26", "close": 0.75, "volume": 428325.0}, {"date": "2024-03-27", "close": 0.775, "volume": 459965.0}, {"date": "2024-03-28", "close": 0.775, "volume": 446908.0}, {"date": "2024-04-02", "close": 0.8, "volume": 991565.0}, {"date": "2024-04-03", "close": 0.785, "volume": 384951.0}, {"date": "2024-04-04", "close": 0.78, "volume": 26567.0}, {"date": "2024-04-05", "close": 0.805, "volume": 124570.0}, {"date": "2024-04-08", "close": 0.805, "volume": 30095.0}, {"date": "2024-04-09", "close": 0.83, "volume": 21170.0}, {"date": "2024-04-10", "close": 0.845, "volume": 80877.0}, {"date": "2024-04-11", "close": 0.835, "volume": 175821.0}, {"date": "2024-04-12", "close": 0.85, "volume": 74312.0}, {"date": "2024-04-15", "close": 0.82, "volume": 76043.0}, {"date": "2024-04-16", "close": 0.815, "volume": 109978.0}, {"date": "2024-04-17", "close": 0.815, "volume": 105258.0}, {"date": "2024-04-18", "close": 0.8, "volume": 169206.0}, {"date": "2024-04-19", "close": 0.795, "volume": 336482.0}, {"date": "2024-04-22", "close": 0.8, "volume": 129477.0}, {"date": "2024-04-23", "close": 0.805, "volume": 128731.0}, {"date": "2024-04-24", "close": 0.8, "volume": 70932.0}, {"date": "2024-04-26", "close": 0.805, "volume": 45601.0}, {"date": "2024-04-29", "close": 0.8, "volume": 39951.0}, {"date": "2024-04-30", "close": 0.785, "volume": 137751.0}, {"date": "2024-05-01", "close": 0.78, "volume": 50752.0}, {"date": "2024-05-02", "close": 0.78, "volume": 52727.0}, {"date": "2024-05-03", "close": 0.795, "volume": 4730.0}, {"date": "2024-05-06", "close": 0.78, "volume": 174841.0}, {"date": "2024-05-07", "close": 0.775, "volume": 82904.0}, {"date": "2024-05-08", "close": 0.78, "volume": 25001.0}, {"date": "2024-05-09", "close": 0.77, "volume": 142965.0}, {"date": "2024-05-10", "close": 0.755, "volume": 212238.0}, {"date": "2024-05-13", "close": 0.78, "volume": 81028.0}, {"date": "2024-05-14", "close": 0.77, "volume": 20106.0}, {"date": "2024-05-15", "close": 0.77, "volume": 53994.0}, {"date": "2024-05-16", "close": 0.765, "volume": 159357.0}, {"date": "2024-05-17", "close": 0.77, "volume": 23699.0}, {"date": "2024-05-20", "close": 0.755, "volume": 204500.0}, {"date": "2024-05-21", "close": 0.75, "volume": 86635.0}, {"date": "2024-05-22", "close": 0.715, "volume": 255275.0}, {"date": "2024-05-23", "close": 0.735, "volume": 66566.0}, {"date": "2024-05-24", "close": 0.74, "volume": 36475.0}, {"date": "2024-05-27", "close": 0.72, "volume": 85546.0}, {"date": "2024-05-28", "close": 0.71, "volume": 84525.0}, {"date": "2024-05-29", "close": 0.695, "volume": 56605.0}, {"date": "2024-05-30", "close": 0.7, "volume": 9296.0}, {"date": "2024-05-31", "close": 0.68, "volume": 75165.0}, {"date": "2024-06-03", "close": 0.695, "volume": 110228.0}, {"date": "2024-06-04", "close": 0.69, "volume": 78167.0}, {"date": "2024-06-05", "close": 0.68, "volume": 107727.0}, {"date": "2024-06-06", "close": 0.66, "volume": 84086.0}, {"date": "2024-06-07", "close": 0.655, "volume": 185387.0}, {"date": "2024-06-11", "close": 0.64, "volume": 172892.0}, {"date": "2024-06-12", "close": 0.645, "volume": 1098181.0}, {"date": "2024-06-13", "close": 0.645, "volume": 29553.0}, {"date": "2024-06-14", "close": 0.685, "volume": 99530.0}, {"date": "2024-06-17", "close": 0.655, "volume": 99562.0}, {"date": "2024-06-18", "close": 0.645, "volume": 143889.0}, {"date": "2024-06-19", "close": 0.645, "volume": 185411.0}, {"date": "2024-06-20", "close": 0.635, "volume": 266421.0}, {"date": "2024-06-21", "close": 0.65, "volume": 290875.0}, {"date": "2024-06-24", "close": 0.615, "volume": 855967.0}, {"date": "2024-06-25", "close": 0.6, "volume": 568541.0}, {"date": "2024-06-26", "close": 0.59, "volume": 409246.0}, {"date": "2024-06-27", "close": 0.595, "volume": 266478.0}, {"date": "2024-06-28", "close": 0.58, "volume": 576806.0}, {"date": "2024-07-01", "close": 0.6, "volume": 80142.0}, {"date": "2024-07-02", "close": 0.605, "volume": 45761.0}, {"date": "2024-07-03", "close": 0.62, "volume": 11692.0}, {"date": "2024-07-04", "close": 0.6, "volume": 140574.0}, {"date": "2024-07-05", "close": 0.61, "volume": 1606.0}, {"date": "2024-07-08", "close": 0.675, "volume": 68349.0}, {"date": "2024-07-09", "close": 0.6, "volume": 346440.0}, {"date": "2024-07-10", "close": 0.6, "volume": 319243.0}, {"date": "2024-07-11", "close": 0.595, "volume": 282146.0}, {"date": "2024-07-12", "close": 0.595, "volume": 88324.0}, {"date": "2024-07-15", "close": 0.605, "volume": 49059.0}, {"date": "2024-07-16", "close": 0.59, "volume": 150675.0}, {"date": "2024-07-17", "close": 0.59, "volume": 50546.0}, {"date": "2024-07-18", "close": 0.765, "volume": 1490955.0}, {"date": "2024-07-19", "close": 0.76, "volume": 183423.0}, {"date": "2024-07-22", "close": 0.81, "volume": 202729.0}, {"date": "2024-07-23", "close": 0.84, "volume": 611522.0}, {"date": "2024-07-24", "close": 0.855, "volume": 129661.0}, {"date": "2024-07-25", "close": 0.87, "volume": 348443.0}, {"date": "2024-07-26", "close": 0.885, "volume": 162175.0}, {"date": "2024-07-29", "close": 0.835, "volume": 168920.0}, {"date": "2024-07-30", "close": 0.84, "volume": 1099734.0}, {"date": "2024-07-31", "close": 0.915, "volume": 499139.0}, {"date": "2024-08-01", "close": 0.94, "volume": 211817.0}, {"date": "2024-08-02", "close": 0.925, "volume": 201803.0}, {"date": "2024-08-05", "close": 0.87, "volume": 177272.0}, {"date": "2024-08-06", "close": 0.865, "volume": 105316.0}, {"date": "2024-08-07", "close": 0.865, "volume": 76889.0}, {"date": "2024-08-08", "close": 0.845, "volume": 76517.0}, {"date": "2024-08-09", "close": 0.94, "volume": 96137.0}, {"date": "2024-08-12", "close": 0.905, "volume": 95125.0}, {"date": "2024-08-13", "close": 0.96, "volume": 455753.0}, {"date": "2024-08-14", "close": 0.94, "volume": 234972.0}, {"date": "2024-08-15", "close": 0.96, "volume": 311636.0}, {"date": "2024-08-16", "close": 0.935, "volume": 116679.0}, {"date": "2024-08-19", "close": 0.91, "volume": 122245.0}, {"date": "2024-08-20", "close": 0.89, "volume": 97824.0}, {"date": "2024-08-21", "close": 0.9, "volume": 100247.0}, {"date": "2024-08-22", "close": 0.9, "volume": 56042.0}, {"date": "2024-08-23", "close": 0.865, "volume": 40252.0}, {"date": "2024-08-26", "close": 0.92, "volume": 83772.0}, {"date": "2024-08-27", "close": 0.905, "volume": 157467.0}, {"date": "2024-08-28", "close": 0.905, "volume": 113934.0}, {"date": "2024-08-29", "close": 1.075, "volume": 1041569.0}, {"date": "2024-08-30", "close": 1.1, "volume": 763696.0}, {"date": "2024-09-02", "close": 1.08, "volume": 693742.0}, {"date": "2024-09-03", "close": 1.175, "volume": 532429.0}, {"date": "2024-09-04", "close": 1.09, "volume": 141531.0}, {"date": "2024-09-05", "close": 1.085, "volume": 96399.0}, {"date": "2024-09-06", "close": 1.1, "volume": 114688.0}, {"date": "2024-09-09", "close": 1.08, "volume": 267725.0}, {"date": "2024-09-10", "close": 1.065, "volume": 271139.0}, {"date": "2024-09-11", "close": 1.055, "volume": 16474.0}, {"date": "2024-09-12", "close": 1.065, "volume": 72921.0}, {"date": "2024-09-13", "close": 1.09, "volume": 160069.0}, {"date": "2024-09-16", "close": 1.08, "volume": 151685.0}, {"date": "2024-09-17", "close": 1.095, "volume": 51021.0}, {"date": "2024-09-18", "close": 1.1, "volume": 272976.0}, {"date": "2024-09-19", "close": 1.085, "volume": 65963.0}, {"date": "2024-09-20", "close": 1.06, "volume": 220239.0}, {"date": "2024-09-23", "close": 1.065, "volume": 15952.0}, {"date": "2024-09-24", "close": 1.08, "volume": 203625.0}, {"date": "2024-09-25", "close": 1.17, "volume": 310774.0}, {"date": "2024-09-26", "close": 1.19, "volume": 45477.0}, {"date": "2024-09-27", "close": 1.155, "volume": 144540.0}, {"date": "2024-09-30", "close": 1.155, "volume": 151547.0}, {"date": "2024-10-01", "close": 1.16, "volume": 36982.0}, {"date": "2024-10-02", "close": 1.185, "volume": 16643.0}, {"date": "2024-10-03", "close": 1.145, "volume": 75897.0}, {"date": "2024-10-04", "close": 1.13, "volume": 21987.0}, {"date": "2024-10-07", "close": 1.17, "volume": 9743.0}, {"date": "2024-10-08", "close": 1.145, "volume": 84065.0}, {"date": "2024-10-09", "close": 1.165, "volume": 119152.0}, {"date": "2024-10-10", "close": 1.17, "volume": 92693.0}, {"date": "2024-10-11", "close": 1.18, "volume": 100580.0}, {"date": "2024-10-14", "close": 1.18, "volume": 20802.0}, {"date": "2024-10-15", "close": 1.165, "volume": 39149.0}, {"date": "2024-10-16", "close": 1.155, "volume": 75998.0}, {"date": "2024-10-17", "close": 1.18, "volume": 64463.0}, {"date": "2024-10-18", "close": 1.155, "volume": 31559.0}, {"date": "2024-10-21", "close": 1.155, "volume": 107464.0}, {"date": "2024-10-22", "close": 1.155, "volume": 133250.0}, {"date": "2024-10-23", "close": 1.175, "volume": 60755.0}, {"date": "2024-10-24", "close": 1.16, "volume": 84744.0}, {"date": "2024-10-25", "close": 1.165, "volume": 8833.0}, {"date": "2024-10-28", "close": 1.1525, "volume": 123857.0}, {"date": "2024-10-29", "close": 1.18, "volume": 120461.0}, {"date": "2024-10-30", "close": 1.185, "volume": 98263.0}, {"date": "2024-10-31", "close": 1.23, "volume": 339766.0}, {"date": "2024-11-01", "close": 1.205, "volume": 204744.0}, {"date": "2024-11-04", "close": 1.18, "volume": 127012.0}, {"date": "2024-11-05", "close": 1.16, "volume": 43948.0}, {"date": "2024-11-06", "close": 1.14, "volume": 260939.0}, {"date": "2024-11-07", "close": 1.145, "volume": 202930.0}, {"date": "2024-11-08", "close": 1.14, "volume": 142181.0}, {"date": "2024-11-11", "close": 1.14, "volume": 92809.0}, {"date": "2024-11-12", "close": 1.17, "volume": 87554.0}, {"date": "2024-11-13", "close": 1.2, "volume": 199699.0}, {"date": "2024-11-14", "close": 1.2, "volume": 68135.0}, {"date": "2024-11-15", "close": 1.2, "volume": 108185.0}, {"date": "2024-11-18", "close": 1.26, "volume": 772407.0}, {"date": "2024-11-19", "close": 1.2, "volume": 287198.0}, {"date": "2024-11-20", "close": 1.15, "volume": 278254.0}, {"date": "2024-11-21", "close": 1.15, "volume": 145664.0}, {"date": "2024-11-22", "close": 1.18, "volume": 66072.0}, {"date": "2024-11-25", "close": 1.19, "volume": 325126.0}, {"date": "2024-11-26", "close": 1.185, "volume": 89317.0}, {"date": "2024-11-27", "close": 1.16, "volume": 83993.0}, {"date": "2024-11-28", "close": 1.185, "volume": 36304.0}, {"date": "2024-11-29", "close": 1.17, "volume": 21799.0}, {"date": "2024-12-02", "close": 1.18, "volume": 62511.0}, {"date": "2024-12-03", "close": 1.165, "volume": 51473.0}, {"date": "2024-12-04", "close": 1.18, "volume": 33695.0}, {"date": "2024-12-05", "close": 1.17, "volume": 44016.0}, {"date": "2024-12-06", "close": 1.18, "volume": 64447.0}, {"date": "2024-12-09", "close": 1.185, "volume": 19326.0}, {"date": "2024-12-10", "close": 1.185, "volume": 260670.0}, {"date": "2024-12-11", "close": 1.22, "volume": 46036.0}, {"date": "2024-12-12", "close": 1.2, "volume": 44265.0}, {"date": "2024-12-13", "close": 1.2, "volume": 137403.0}, {"date": "2024-12-16", "close": 1.19, "volume": 241685.0}, {"date": "2024-12-17", "close": 1.195, "volume": 98782.0}, {"date": "2024-12-18", "close": 1.21, "volume": 49923.0}, {"date": "2024-12-19", "close": 1.19, "volume": 237253.0}, {"date": "2024-12-20", "close": 1.18, "volume": 122578.0}, {"date": "2024-12-23", "close": 1.2, "volume": 68152.0}, {"date": "2024-12-24", "close": 1.21, "volume": 27352.0}, {"date": "2024-12-27", "close": 1.235, "volume": 119188.0}, {"date": "2024-12-30", "close": 1.225, "volume": 24457.0}, {"date": "2024-12-31", "close": 1.245, "volume": 9155.0}, {"date": "2025-01-02", "close": 1.23, "volume": 94950.0}, {"date": "2025-01-03", "close": 1.22, "volume": 106307.0}, {"date": "2025-01-06", "close": 1.205, "volume": 24611.0}, {"date": "2025-01-07", "close": 1.2125, "volume": 89895.0}, {"date": "2025-01-08", "close": 1.165, "volume": 141363.0}, {"date": "2025-01-09", "close": 1.18, "volume": 16096.0}, {"date": "2025-01-10", "close": 1.185, "volume": 1160.0}, {"date": "2025-01-13", "close": 1.115, "volume": 136082.0}, {"date": "2025-01-14", "close": 1.075, "volume": 102961.0}, {"date": "2025-01-15", "close": 1.115, "volume": 57197.0}, {"date": "2025-01-16", "close": 1.15, "volume": 73622.0}, {"date": "2025-01-17", "close": 1.135, "volume": 9225.0}, {"date": "2025-01-20", "close": 1.13, "volume": 36832.0}, {"date": "2025-01-21", "close": 1.14, "volume": 47490.0}, {"date": "2025-01-22", "close": 1.13, "volume": 111477.0}, {"date": "2025-01-23", "close": 1.15, "volume": 46507.0}, {"date": "2025-01-24", "close": 1.11, "volume": 11321.0}, {"date": "2025-01-28", "close": 1.115, "volume": 30642.0}, {"date": "2025-01-29", "close": 1.11, "volume": 93928.0}, {"date": "2025-01-30", "close": 1.12, "volume": 899.0}, {"date": "2025-01-31", "close": 1.11, "volume": 9012.0}, {"date": "2025-02-03", "close": 1.125, "volume": 44373.0}, {"date": "2025-02-04", "close": 1.09, "volume": 10469.0}, {"date": "2025-02-05", "close": 1.09, "volume": 66727.0}, {"date": "2025-02-06", "close": 1.05, "volume": 152997.0}, {"date": "2025-02-07", "close": 1.065, "volume": 36452.0}, {"date": "2025-02-10", "close": 1.085, "volume": 54474.0}, {"date": "2025-02-11", "close": 1.1, "volume": 75431.0}, {"date": "2025-02-12", "close": 1.05, "volume": 11045.0}, {"date": "2025-02-13", "close": 1.065, "volume": 70981.0}, {"date": "2025-02-14", "close": 1.09, "volume": 29409.0}, {"date": "2025-02-17", "close": 1.08, "volume": 53293.0}, {"date": "2025-02-18", "close": 1.11, "volume": 38195.0}, {"date": "2025-02-19", "close": 1.05, "volume": 64370.0}, {"date": "2025-02-20", "close": 1.03, "volume": 46367.0}, {"date": "2025-02-21", "close": 1.055, "volume": 55683.0}, {"date": "2025-02-24", "close": 1.03, "volume": 81247.0}, {"date": "2025-02-25", "close": 1.065, "volume": 126439.0}, {"date": "2025-02-26", "close": 1.22, "volume": 1387867.0}, {"date": "2025-02-27", "close": 1.275, "volume": 323219.0}, {"date": "2025-02-28", "close": 1.32, "volume": 208646.0}, {"date": "2025-03-03", "close": 1.3, "volume": 135495.0}, {"date": "2025-03-04", "close": 1.28, "volume": 98037.0}, {"date": "2025-03-05", "close": 1.275, "volume": 130670.0}, {"date": "2025-03-06", "close": 1.285, "volume": 110741.0}, {"date": "2025-03-07", "close": 1.32, "volume": 561448.0}, {"date": "2025-03-10", "close": 1.315, "volume": 307731.0}, {"date": "2025-03-11", "close": 1.185, "volume": 266719.0}, {"date": "2025-03-12", "close": 1.16, "volume": 56401.0}, {"date": "2025-03-13", "close": 1.135, "volume": 28622.0}, {"date": "2025-03-14", "close": 1.12, "volume": 73189.0}, {"date": "2025-03-17", "close": 1.14, "volume": 215101.0}, {"date": "2025-03-18", "close": 1.11, "volume": 73128.0}, {"date": "2025-03-19", "close": 1.05, "volume": 25773.0}, {"date": "2025-03-20", "close": 1.095, "volume": 75117.0}, {"date": "2025-03-21", "close": 1.055, "volume": 33778.0}, {"date": "2025-03-24", "close": 1.02, "volume": 83078.0}, {"date": "2025-03-25", "close": 1.05, "volume": 130229.0}, {"date": "2025-03-26", "close": 1.065, "volume": 41314.0}, {"date": "2025-03-27", "close": 1.085, "volume": 73748.0}, {"date": "2025-03-28", "close": 1.13, "volume": 106629.0}, {"date": "2025-03-31", "close": 1.12, "volume": 84892.0}, {"date": "2025-04-01", "close": 1.11, "volume": 77155.0}, {"date": "2025-04-02", "close": 1.135, "volume": 50529.0}, {"date": "2025-04-03", "close": 1.1, "volume": 85002.0}, {"date": "2025-04-04", "close": 1.03, "volume": 110783.0}, {"date": "2025-04-07", "close": 0.98, "volume": 532848.0}, {"date": "2025-04-08", "close": 0.99, "volume": 246307.0}, {"date": "2025-04-09", "close": 0.965, "volume": 133989.0}, {"date": "2025-04-10", "close": 0.98, "volume": 162854.0}, {"date": "2025-04-11", "close": 1.0, "volume": 19684.0}, {"date": "2025-04-14", "close": 1.01, "volume": 228834.0}, {"date": "2025-04-15", "close": 1.015, "volume": 42181.0}, {"date": "2025-04-16", "close": 1.01, "volume": 30199.0}, {"date": "2025-04-17", "close": 1.01, "volume": 32068.0}, {"date": "2025-04-22", "close": 1.01, "volume": 82158.0}, {"date": "2025-04-23", "close": 0.99, "volume": 52301.0}, {"date": "2025-04-24", "close": 0.975, "volume": 86160.0}, {"date": "2025-04-28", "close": 1.005, "volume": 135770.0}, {"date": "2025-04-29", "close": 1.06, "volume": 70870.0}, {"date": "2025-04-30", "close": 1.05, "volume": 105956.0}, {"date": "2025-05-01", "close": 1.11, "volume": 344365.0}, {"date": "2025-05-02", "close": 1.14, "volume": 138603.0}, {"date": "2025-05-05", "close": 1.16, "volume": 102218.0}, {"date": "2025-05-06", "close": 1.175, "volume": 89259.0}, {"date": "2025-05-07", "close": 1.13, "volume": 38512.0}, {"date": "2025-05-08", "close": 1.11, "volume": 55200.0}, {"date": "2025-05-09", "close": 1.1, "volume": 16073.0}, {"date": "2025-05-12", "close": 1.12, "volume": 51957.0}, {"date": "2025-05-13", "close": 1.155, "volume": 36948.0}, {"date": "2025-05-14", "close": 1.175, "volume": 47199.0}, {"date": "2025-05-15", "close": 1.17, "volume": 15649.0}, {"date": "2025-05-16", "close": 0.86, "volume": 2013686.0}, {"date": "2025-05-19", "close": 0.88, "volume": 866970.0}, {"date": "2025-05-20", "close": 0.85, "volume": 309117.0}, {"date": "2025-05-21", "close": 0.83, "volume": 134813.0}, {"date": "2025-05-22", "close": 0.86, "volume": 259106.0}, {"date": "2025-05-23", "close": 0.845, "volume": 107572.0}, {"date": "2025-05-26", "close": 0.865, "volume": 462834.0}, {"date": "2025-05-27", "close": 0.86, "volume": 214810.0}, {"date": "2025-05-28", "close": 0.875, "volume": 114760.0}, {"date": "2025-05-29", "close": 0.86, "volume": 124781.0}, {"date": "2025-05-30", "close": 0.86, "volume": 40703.0}, {"date": "2025-06-02", "close": 0.855, "volume": 84091.0}, {"date": "2025-06-03", "close": 0.85, "volume": 214279.0}, {"date": "2025-06-04", "close": 0.845, "volume": 83303.0}, {"date": "2025-06-05", "close": 0.845, "volume": 93221.0}, {"date": "2025-06-06", "close": 0.845, "volume": 113025.0}, {"date": "2025-06-10", "close": 0.84, "volume": 32874.0}, {"date": "2025-06-11", "close": 0.84, "volume": 301100.0}, {"date": "2025-06-12", "close": 0.825, "volume": 82253.0}, {"date": "2025-06-13", "close": 0.785, "volume": 270358.0}, {"date": "2025-06-16", "close": 0.775, "volume": 88119.0}, {"date": "2025-06-17", "close": 0.77, "volume": 278546.0}, {"date": "2025-06-18", "close": 0.775, "volume": 213373.0}, {"date": "2025-06-19", "close": 0.765, "volume": 86424.0}, {"date": "2025-06-20", "close": 0.785, "volume": 131547.0}, {"date": "2025-06-23", "close": 0.795, "volume": 240121.0}, {"date": "2025-06-24", "close": 0.815, "volume": 224635.0}, {"date": "2025-06-25", "close": 0.84, "volume": 134865.0}, {"date": "2025-06-26", "close": 0.855, "volume": 150383.0}, {"date": "2025-06-27", "close": 0.82, "volume": 342701.0}, {"date": "2025-06-30", "close": 0.82, "volume": 172359.0}, {"date": "2025-07-01", "close": 0.85, "volume": 156215.0}, {"date": "2025-07-02", "close": 0.89, "volume": 152808.0}, {"date": "2025-07-03", "close": 0.86, "volume": 177992.0}, {"date": "2025-07-04", "close": 0.875, "volume": 118876.0}, {"date": "2025-07-07", "close": 0.85, "volume": 72267.0}, {"date": "2025-07-08", "close": 0.85, "volume": 137131.0}, {"date": "2025-07-09", "close": 0.85, "volume": 56631.0}, {"date": "2025-07-10", "close": 0.875, "volume": 29232.0}, {"date": "2025-07-11", "close": 0.86, "volume": 59671.0}, {"date": "2025-07-14", "close": 0.855, "volume": 54862.0}, {"date": "2025-07-15", "close": 0.88, "volume": 72942.0}, {"date": "2025-07-16", "close": 0.855, "volume": 141321.0}, {"date": "2025-07-17", "close": 0.855, "volume": 210403.0}, {"date": "2025-07-18", "close": 0.85, "volume": 229855.0}, {"date": "2025-07-21", "close": 0.86, "volume": 192063.0}, {"date": "2025-07-22", "close": 0.85, "volume": 77995.0}, {"date": "2025-07-23", "close": 0.85, "volume": 53071.0}, {"date": "2025-07-24", "close": 0.85, "volume": 25202.0}, {"date": "2025-07-25", "close": 0.855, "volume": 53327.0}, {"date": "2025-07-28", "close": 0.86, "volume": 71562.0}, {"date": "2025-07-29", "close": 0.85, "volume": 227732.0}, {"date": "2025-07-30", "close": 0.85, "volume": 26325.0}, {"date": "2025-07-31", "close": 0.875, "volume": 77589.0}, {"date": "2025-08-01", "close": 0.855, "volume": 16116.0}, {"date": "2025-08-04", "close": 0.87, "volume": 37827.0}, {"date": "2025-08-05", "close": 0.92, "volume": 226377.0}, {"date": "2025-08-06", "close": 0.92, "volume": 98386.0}, {"date": "2025-08-07", "close": 0.945, "volume": 224891.0}, {"date": "2025-08-08", "close": 0.95, "volume": 309820.0}, {"date": "2025-08-11", "close": 0.95, "volume": 132811.0}, {"date": "2025-08-12", "close": 0.94, "volume": 50133.0}, {"date": "2025-08-13", "close": 0.95, "volume": 220514.0}, {"date": "2025-08-14", "close": 0.96, "volume": 32503.0}, {"date": "2025-08-15", "close": 0.98, "volume": 240369.0}, {"date": "2025-08-18", "close": 0.95, "volume": 76218.0}, {"date": "2025-08-19", "close": 0.94, "volume": 105052.0}, {"date": "2025-08-20", "close": 0.91, "volume": 301623.0}, {"date": "2025-08-21", "close": 0.91, "volume": 53550.0}, {"date": "2025-08-22", "close": 0.9, "volume": 120149.0}, {"date": "2025-08-25", "close": 0.9, "volume": 282792.0}, {"date": "2025-08-26", "close": 0.935, "volume": 55284.0}, {"date": "2025-08-27", "close": 0.98, "volume": 55488.0}, {"date": "2025-08-28", "close": 0.97, "volume": 140256.0}, {"date": "2025-08-29", "close": 0.9, "volume": 914424.0}, {"date": "2025-09-01", "close": 0.905, "volume": 98417.0}, {"date": "2025-09-02", "close": 0.885, "volume": 179117.0}, {"date": "2025-09-03", "close": 0.87, "volume": 113882.0}, {"date": "2025-09-04", "close": 0.85, "volume": 296387.0}, {"date": "2025-09-05", "close": 0.87, "volume": 43256.0}, {"date": "2025-09-08", "close": 0.875, "volume": 60741.0}, {"date": "2025-09-09", "close": 0.84, "volume": 88639.0}, {"date": "2025-09-10", "close": 0.83, "volume": 63323.0}, {"date": "2025-09-11", "close": 0.815, "volume": 51839.0}, {"date": "2025-09-12", "close": 0.82, "volume": 85642.0}, {"date": "2025-09-15", "close": 0.81, "volume": 11863.0}, {"date": "2025-09-16", "close": 0.82, "volume": 24730.0}, {"date": "2025-09-17", "close": 0.815, "volume": 63685.0}, {"date": "2025-09-18", "close": 0.82, "volume": 5434.0}, {"date": "2025-09-19", "close": 0.815, "volume": 49812.0}, {"date": "2025-09-22", "close": 0.805, "volume": 280426.0}, {"date": "2025-09-23", "close": 0.79, "volume": 107098.0}, {"date": "2025-09-24", "close": 0.79, "volume": 48933.0}, {"date": "2025-09-25", "close": 0.8, "volume": 61941.0}, {"date": "2025-09-26", "close": 0.8, "volume": 81476.0}, {"date": "2025-09-29", "close": 0.83, "volume": 69496.0}, {"date": "2025-09-30", "close": 0.815, "volume": 21623.0}, {"date": "2025-10-01", "close": 0.805, "volume": 42971.0}, {"date": "2025-10-02", "close": 0.795, "volume": 77068.0}, {"date": "2025-10-03", "close": 0.795, "volume": 51335.0}, {"date": "2025-10-06", "close": 0.8, "volume": 61545.0}, {"date": "2025-10-07", "close": 0.82, "volume": 30940.0}, {"date": "2025-10-08", "close": 0.83, "volume": 27315.0}, {"date": "2025-10-09", "close": 0.86, "volume": 46293.0}, {"date": "2025-10-10", "close": 0.91, "volume": 199843.0}, {"date": "2025-10-13", "close": 0.945, "volume": 320242.0}, {"date": "2025-10-14", "close": 0.925, "volume": 157997.0}, {"date": "2025-10-15", "close": 0.92, "volume": 100788.0}, {"date": "2025-10-16", "close": 0.91, "volume": 26211.0}, {"date": "2025-10-17", "close": 0.905, "volume": 50633.0}, {"date": "2025-10-20", "close": 0.9, "volume": 84789.0}, {"date": "2025-10-21", "close": 0.895, "volume": 51052.0}, {"date": "2025-10-22", "close": 0.89, "volume": 39667.0}, {"date": "2025-10-23", "close": 0.9, "volume": 67903.0}, {"date": "2025-10-24", "close": 0.93, "volume": 267836.0}, {"date": "2025-10-27", "close": 0.92, "volume": 118258.0}, {"date": "2025-10-28", "close": 0.915, "volume": 45708.0}, {"date": "2025-10-29", "close": 0.915, "volume": 83850.0}, {"date": "2025-10-30", "close": 0.9, "volume": 202364.0}, {"date": "2025-10-31", "close": 0.895, "volume": 39775.0}, {"date": "2025-11-03", "close": 0.9, "volume": 82258.0}, {"date": "2025-11-04", "close": 0.895, "volume": 92097.0}, {"date": "2025-11-05", "close": 0.895, "volume": 21868.0}, {"date": "2025-11-06", "close": 0.88, "volume": 113269.0}, {"date": "2025-11-07", "close": 0.88, "volume": 2332.0}, {"date": "2025-11-10", "close": 0.87, "volume": 44064.0}, {"date": "2025-11-11", "close": 0.85, "volume": 90173.0}, {"date": "2025-11-12", "close": 0.845, "volume": 47843.0}, {"date": "2025-11-13", "close": 0.85, "volume": 52784.0}, {"date": "2025-11-14", "close": 0.84, "volume": 91122.0}, {"date": "2025-11-17", "close": 0.82, "volume": 314963.0}, {"date": "2025-11-18", "close": 0.825, "volume": 37489.0}, {"date": "2025-11-19", "close": 0.82, "volume": 44783.0}, {"date": "2025-11-20", "close": 0.83, "volume": 51120.0}, {"date": "2025-11-21", "close": 0.82, "volume": 54576.0}, {"date": "2025-11-24", "close": 0.83, "volume": 70435.0}, {"date": "2025-11-25", "close": 0.84, "volume": 9010.0}, {"date": "2025-11-26", "close": 0.835, "volume": 10569.0}, {"date": "2025-11-27", "close": 0.845, "volume": 10969.0}, {"date": "2025-11-28", "close": 0.835, "volume": 43735.0}, {"date": "2025-12-01", "close": 0.83, "volume": 42114.0}, {"date": "2025-12-02", "close": 0.82, "volume": 108128.0}, {"date": "2025-12-03", "close": 0.8, "volume": 134218.0}, {"date": "2025-12-04", "close": 0.8, "volume": 98533.0}, {"date": "2025-12-05", "close": 0.8, "volume": 21682.0}, {"date": "2025-12-08", "close": 0.79, "volume": 35090.0}, {"date": "2025-12-09", "close": 0.79, "volume": 91459.0}, {"date": "2025-12-10", "close": 0.78, "volume": 207806.0}, {"date": "2025-12-11", "close": 0.79, "volume": 55040.0}, {"date": "2025-12-12", "close": 0.78, "volume": 127965.0}, {"date": "2025-12-15", "close": 0.785, "volume": 65929.0}, {"date": "2025-12-16", "close": 0.76, "volume": 165235.0}, {"date": "2025-12-17", "close": 0.775, "volume": 48833.0}, {"date": "2025-12-18", "close": 0.77, "volume": 83036.0}, {"date": "2025-12-19", "close": 0.78, "volume": 139345.0}, {"date": "2025-12-22", "close": 0.775, "volume": 74248.0}, {"date": "2025-12-23", "close": 0.775, "volume": 157563.0}, {"date": "2025-12-24", "close": 0.78, "volume": 41636.0}, {"date": "2025-12-29", "close": 0.775, "volume": 56952.0}, {"date": "2025-12-30", "close": 0.78, "volume": 67955.0}, {"date": "2025-12-31", "close": 0.77, "volume": 108088.0}, {"date": "2026-01-02", "close": 0.83, "volume": 268479.0}, {"date": "2026-01-05", "close": 0.85, "volume": 95110.0}, {"date": "2026-01-06", "close": 0.845, "volume": 77872.0}, {"date": "2026-01-07", "close": 0.85, "volume": 46406.0}, {"date": "2026-01-08", "close": 0.86, "volume": 60994.0}, {"date": "2026-01-09", "close": 0.86, "volume": 136588.0}, {"date": "2026-01-12", "close": 0.88, "volume": 44399.0}, {"date": "2026-01-13", "close": 0.89, "volume": 33892.0}, {"date": "2026-01-14", "close": 0.9, "volume": 35874.0}, {"date": "2026-01-15", "close": 0.92, "volume": 106653.0}, {"date": "2026-01-16", "close": 0.94, "volume": 25070.0}, {"date": "2026-01-19", "close": 0.9, "volume": 93835.0}, {"date": "2026-01-20", "close": 0.89, "volume": 72649.0}, {"date": "2026-01-21", "close": 0.865, "volume": 73937.0}, {"date": "2026-01-22", "close": 0.85, "volume": 63068.0}, {"date": "2026-01-23", "close": 0.9, "volume": 133774.0}, {"date": "2026-01-27", "close": 0.9, "volume": 65534.0}, {"date": "2026-01-28", "close": 0.875, "volume": 44810.0}, {"date": "2026-01-29", "close": 0.8675, "volume": 57571.0}, {"date": "2026-01-30", "close": 0.865, "volume": 52054.0}, {"date": "2026-02-02", "close": 0.845, "volume": 29344.0}, {"date": "2026-02-03", "close": 0.87, "volume": 90983.0}, {"date": "2026-02-04", "close": 0.865, "volume": 3792.0}, {"date": "2026-02-05", "close": 0.85, "volume": 26345.0}, {"date": "2026-02-06", "close": 0.84, "volume": 80713.0}, {"date": "2026-02-09", "close": 0.85, "volume": 20803.0}, {"date": "2026-02-10", "close": 0.88, "volume": 82257.0}, {"date": "2026-02-11", "close": 0.865, "volume": 54357.0}, {"date": "2026-02-12", "close": 0.87, "volume": 20542.0}, {"date": "2026-02-13", "close": 0.915, "volume": 1058100.0}, {"date": "2026-02-16", "close": 0.94, "volume": 337426.0}, {"date": "2026-02-17", "close": 0.96, "volume": 141780.0}, {"date": "2026-02-18", "close": 0.975, "volume": 81987.0}, {"date": "2026-02-19", "close": 0.995, "volume": 273375.0}, {"date": "2026-02-20", "close": 0.955, "volume": 274532.0}, {"date": "2026-02-23", "close": 0.97, "volume": 77590.0}, {"date": "2026-02-24", "close": 0.95, "volume": 207754.0}, {"date": "2026-02-25", "close": 0.955, "volume": 151339.0}, {"date": "2026-02-26", "close": 0.925, "volume": 225192.0}, {"date": "2026-02-27", "close": 0.935, "volume": 142583.0}, {"date": "2026-03-02", "close": 0.945, "volume": 383141.0}, {"date": "2026-03-03", "close": 0.94, "volume": 124621.0}, {"date": "2026-03-04", "close": 0.93, "volume": 178855.0}, {"date": "2026-03-05", "close": 0.91, "volume": 253110.0}, {"date": "2026-03-06", "close": 0.905, "volume": 188247.0}, {"date": "2026-03-09", "close": 0.93, "volume": 191714.0}, {"date": "2026-03-10", "close": 0.885, "volume": 155345.0}, {"date": "2026-03-11", "close": 0.825, "volume": 211322.0}, {"date": "2026-03-12", "close": 0.8, "volume": 234281.0}, {"date": "2026-03-13", "close": 0.785, "volume": 133750.0}, {"date": "2026-03-16", "close": 0.795, "volume": 188668.0}, {"date": "2026-03-17", "close": 0.81, "volume": 76787.0}, {"date": "2026-03-18", "close": 0.795, "volume": 82242.0}, {"date": "2026-03-19", "close": 0.79, "volume": 136832.0}, {"date": "2026-03-20", "close": 0.805, "volume": 131558.0}, {"date": "2026-03-23", "close": 0.785, "volume": 85994.0}, {"date": "2026-03-24", "close": 0.775, "volume": 108309.0}, {"date": "2026-03-25", "close": 0.79, "volume": 52510.0}, {"date": "2026-03-26", "close": 0.8, "volume": 135649.0}, {"date": "2026-03-27", "close": 0.8, "volume": 145370.0}, {"date": "2026-03-30", "close": 0.8, "volume": 68650.0}, {"date": "2026-03-31", "close": 0.79, "volume": 194962.0}, {"date": "2026-04-01", "close": 0.8, "volume": 64005.0}, {"date": "2026-04-02", "close": 0.8, "volume": 80389.0}, {"date": "2026-04-07", "close": 0.795, "volume": 231655.0}, {"date": "2026-04-08", "close": 0.79, "volume": 169729.0}, {"date": "2026-04-09", "close": 0.795, "volume": 85953.0}, {"date": "2026-04-10", "close": 0.79, "volume": 38133.0}, {"date": "2026-04-13", "close": 0.78, "volume": 69012.0}, {"date": "2026-04-14", "close": 0.825, "volume": 485935.0}, {"date": "2026-04-15", "close": 0.795, "volume": 79964.0}, {"date": "2026-04-16", "close": 0.795, "volume": 39078.0}, {"date": "2026-04-17", "close": 0.795, "volume": 46478.0}, {"date": "2026-04-20", "close": 0.78, "volume": 149862.0}, {"date": "2026-04-21", "close": 0.79, "volume": 81588.0}, {"date": "2026-04-22", "close": 0.8, "volume": 64968.0}, {"date": "2026-04-23", "close": 0.78, "volume": 101514.0}, {"date": "2026-04-24", "close": 0.775, "volume": 50425.0}, {"date": "2026-04-27", "close": 0.8, "volume": 36548.0}, {"date": "2026-04-28", "close": 0.805, "volume": 101729.0}, {"date": "2026-04-29", "close": 0.78, "volume": 38881.0}, {"date": "2026-04-30", "close": 0.76, "volume": 166673.0}, {"date": "2026-05-01", "close": 0.765, "volume": 65816.0}, {"date": "2026-05-04", "close": 0.77, "volume": 87234.0}, {"date": "2026-05-05", "close": 0.76, "volume": 94008.0}, {"date": "2026-05-06", "close": 0.755, "volume": 59775.0}, {"date": "2026-05-07", "close": 0.76, "volume": 24195.0}, {"date": "2026-05-08", "close": 0.745, "volume": 114329.0}, {"date": "2026-05-11", "close": 0.75, "volume": 143626.0}, {"date": "2026-05-12", "close": 0.76, "volume": 25082.0}, {"date": "2026-05-13", "close": 0.75, "volume": 57767.0}, {"date": "2026-05-14", "close": 0.745, "volume": 94275.0}, {"date": "2026-05-15", "close": 0.75, "volume": 15949.0}, {"date": "2026-05-18", "close": 0.74, "volume": 37280.0}, {"date": "2026-05-19", "close": 0.735, "volume": 45938.0}, {"date": "2026-05-20", "close": 0.73, "volume": 18472.0}, {"date": "2026-05-21", "close": 0.715, "volume": 110234.0}, {"date": "2026-05-22", "close": 0.72, "volume": 19836.0}, {"date": "2026-05-25", "close": 0.73, "volume": 80663.0}, {"date": "2026-05-26", "close": 0.75, "volume": 184606.0}, {"date": "2026-05-27", "close": 0.74, "volume": 56033.0}, {"date": "2026-05-28", "close": 0.735, "volume": 28629.0}, {"date": "2026-05-29", "close": 0.75, "volume": 124533.0}, {"date": "2026-06-01", "close": 0.725, "volume": 137089.0}, {"date": "2026-06-02", "close": 0.745, "volume": 26869.0}, {"date": "2026-06-03", "close": 0.72, "volume": 67754.0}, {"date": "2026-06-04", "close": 0.7275, "volume": 55047.0}, {"date": "2026-06-05", "close": 0.715, "volume": 98995.0}, {"date": "2026-06-09", "close": 0.715, "volume": 70862.0}, {"date": "2026-06-10", "close": 0.72, "volume": 67897.0}, {"date": "2026-06-11", "close": 0.735, "volume": 75651.0}, {"date": "2026-06-12", "close": 0.73, "volume": 58023.0}, {"date": "2026-06-15", "close": 0.755, "volume": 123573.0}, {"date": "2026-06-16", "close": 0.755, "volume": 35422.0}, {"date": "2026-06-17", "close": 0.75, "volume": 90329.0}, {"date": "2026-06-18", "close": 0.735, "volume": 128991.0}, {"date": "2026-06-19", "close": 0.74, "volume": 27979.0}, {"date": "2026-06-22", "close": 0.75, "volume": 94660.0}, {"date": "2026-06-23", "close": 0.715, "volume": 383755.0}, {"date": "2026-06-24", "close": 0.725, "volume": 72423.0}, {"date": "2026-06-25", "close": 0.705, "volume": 49403.0}, {"date": "2026-06-26", "close": 0.7, "volume": 84438.0}, {"date": "2026-06-29", "close": 0.74, "volume": 135584.0}, {"date": "2026-06-30", "close": 0.73, "volume": 117640.0}, {"date": "2026-07-01", "close": 0.77, "volume": 85132.0}, {"date": "2026-07-02", "close": 0.76, "volume": 6330.0}, {"date": "2026-07-03", "close": 0.775, "volume": 82977.0}, {"date": "2026-07-06", "close": 0.77, "volume": 11723.0}, {"date": "2026-07-07", "close": 0.77, "volume": 73930.0}, {"date": "2026-07-08", "close": 0.77, "volume": 28045.0}, {"date": "2026-07-09", "close": 0.78, "volume": 15780.0}, {"date": "2026-07-10", "close": 0.76, "volume": 12361.0}, {"date": "2026-07-13", "close": 0.76, "volume": 21747.0}, {"date": "2026-07-14", "close": 0.76, "volume": 35427.0}, {"date": "2026-07-15", "close": 0.75, "volume": 26313.0}, {"date": "2026-07-16", "close": 0.77, "volume": 55275.0}, {"date": "2026-07-17", "close": 0.77, "volume": 2644.0}, {"date": "2026-07-20", "close": 0.765, "volume": 11236.0}, {"date": "2026-07-21", "close": 0.755, "volume": 20228.0}, {"date": "2026-07-22", "close": 0.69, "volume": 457384.0}, {"date": "2026-07-23", "close": 0.67, "volume": 160059.0}, {"date": "2026-07-24", "close": 0.7, "volume": 92104.0}, {"date": "2026-07-27", "close": 0.69, "volume": 37491.0}, {"date": "2026-07-28", "close": 0.7, "volume": 50505.0}, {"date": "2026-07-29", "close": 0.68, "volume": 67791.0}, {"date": "2026-07-30", "close": 0.685, "volume": 100551.0}, {"date": "2026-07-31", "close": 0.68, "volume": 71773.0}, {"date": "2026-08-03", "close": 0.69, "volume": 42275.0}, {"date": "2026-08-04", "close": 0.7025, "volume": 23968.0}, {"date": "2026-08-05", "close": 0.685, "volume": 121525.0}, {"date": "2026-08-06", "close": 0.68, "volume": 85331.0}, {"date": "2026-08-07", "close": 0.68, "volume": 21750.0}, {"date": "2026-08-10", "close": 0.685, "volume": 12334.0}, {"date": "2026-08-11", "close": 0.68, "volume": 19635.0}, {"date": "2026-08-12", "close": 0.68, "volume": 77310.0}, {"date": "2026-08-13", "close": 0.6875, "volume": 3010.0}, {"date": "2026-08-14", "close": 0.71, "volume": 167358.0}, {"date": "2026-08-17", "close": 0.685, "volume": 35886.0}, {"date": "2026-08-18", "close": 0.71, "volume": 71901.0}, {"date": "2026-08-19", "close": 0.7, "volume": 98881.0}, {"date": "2026-08-20", "close": 0.78, "volume": 755842.0}, {"date": "2026-08-21", "close": 0.775, "volume": 370901.0}, {"date": "2026-08-24", "close": 0.81, "volume": 113607.0}, {"date": "2026-08-25", "close": 0.8, "volume": 157889.0}, {"date": "2026-08-26", "close": 0.77, "volume": 125818.0}, {"date": "2026-08-27", "close": 0.795, "volume": 32511.0}, {"date": "2026-08-28", "close": 0.785, "volume": 37599.0}, {"date": "2026-08-31", "close": 0.79, "volume": 85389.0}, {"date": "2026-09-01", "close": 0.77, "volume": 68074.0}, {"date": "2026-09-02", "close": 0.77, "volume": 42727.0}, {"date": "2026-09-03", "close": 0.785, "volume": 54796.0}, {"date": "2026-09-04", "close": 0.77, "volume": 26449.0}, {"date": "2026-09-07", "close": 0.765, "volume": 11578.0}], "refreshing": true}