{"ticker": "DUG", "overview": {"name": "DUG Technology Ltd", "country": "Australia", "industry": "Software & Services"}, "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": "DUG", "has_prices": true, "as_of": "2026-09-07", "last": 1.76, "prev_close": 1.765, "change": -0.004999999999999893, "change_pct": -0.0028328611898016396, "session_volume": 303133.0, "vwap_5": 1.734426221697915, "vwap_20": 1.7677752519250227, "vwap_60": 1.919170886651663, "vwap_250": 2.135049646465435, "high_52w": 2.44, "low_52w": 1.59, "avg_volume_20": 633174.5, "sessions": 400, "market_cap": {"value": 234663060.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135595", "src": "ASX", "ticker": "DUG", "cik": "", "company": "DUG Technology Ltd", "company_raw": "DUG Technology LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135595", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87343}, {"id": "ASX-03135593", "src": "ASX", "ticker": "DUG", "cik": "", "company": "DUG Technology Ltd", "company_raw": "DUG Technology LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135593", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87343}, {"id": "ASX-03132397", "src": "ASX", "ticker": "DUG", "cik": "", "company": "DUG Technology Ltd", "company_raw": "DUG Technology LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132397", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95983}, {"id": "ASX-03132196", "src": "ASX", "ticker": "DUG", "cik": "", "company": "DUG Technology Ltd", "company_raw": "DUG Technology LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DUG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132196", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95983}, {"id": "ASX-03121941", "src": "ASX", "ticker": "DUG", "cik": "", "company": "DUG Technology Ltd", "company_raw": "DUG Technology Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on DUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121941", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASXSH-03109755", "src": "ASX", "ticker": "DUG", "cik": "", "company": "DUG Technology Ltd", "company_raw": "DUG Technology Ltd", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate crosses the line: 5.00% of DUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109755", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170863}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110068-6A1333419", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109755-6A1333263", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108750-6A1332876", "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": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117900-6A1337311", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/dug", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/dug", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/dug", "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": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/dug", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/dug", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/dug", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Other", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151212-6A1350464"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - DUG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147328-6A1348799"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Application for quotation of securities - DUG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144305-6A1347643"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Application for quotation of securities - DUG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137509-6A1344656"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137262-6A1344522"}], "performance": {"ticker": "DUG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-12", "close": 1.45, "volume": 2986786.0}, {"date": "2020-08-13", "close": 1.395, "volume": 1518078.0}, {"date": "2020-08-14", "close": 1.37, "volume": 904974.0}, {"date": "2020-08-17", "close": 1.36, "volume": 531053.0}, {"date": "2020-08-18", "close": 1.43, "volume": 393591.0}, {"date": "2020-08-19", "close": 1.49, "volume": 640816.0}, {"date": "2020-08-20", "close": 1.46, "volume": 283949.0}, {"date": "2020-08-21", "close": 1.43, "volume": 106442.0}, {"date": "2020-08-24", "close": 1.4, "volume": 136940.0}, {"date": "2020-08-25", "close": 1.4, "volume": 447414.0}, {"date": "2020-08-26", "close": 1.39, "volume": 251222.0}, {"date": "2020-08-27", "close": 1.385, "volume": 106096.0}, {"date": "2020-08-28", "close": 1.35, "volume": 330120.0}, {"date": "2020-08-31", "close": 1.32, "volume": 298637.0}, {"date": "2020-09-01", "close": 1.3, "volume": 95386.0}, {"date": "2020-09-02", "close": 1.305, "volume": 84283.0}, {"date": "2020-09-03", "close": 1.3, "volume": 152264.0}, {"date": "2020-09-04", "close": 1.28, "volume": 139969.0}, {"date": "2020-09-07", "close": 1.255, "volume": 229684.0}, {"date": "2020-09-08", "close": 1.25, "volume": 78038.0}, {"date": "2020-09-09", "close": 1.21, "volume": 111971.0}, {"date": "2020-09-10", "close": 1.21, "volume": 81652.0}, {"date": "2020-09-11", "close": 1.23, "volume": 64381.0}, {"date": "2020-09-14", "close": 1.26, "volume": 63100.0}, {"date": "2020-09-15", "close": 1.25, "volume": 761815.0}, {"date": "2020-09-16", "close": 1.255, "volume": 14916.0}, {"date": "2020-09-17", "close": 1.32, "volume": 296692.0}, {"date": "2020-09-18", "close": 1.305, "volume": 215849.0}, {"date": "2020-09-21", "close": 1.295, "volume": 1519821.0}, {"date": "2020-09-22", "close": 1.295, "volume": 61594.0}, {"date": "2020-09-23", "close": 1.28, "volume": 60867.0}, {"date": "2020-09-24", "close": 1.28, "volume": 15698.0}, {"date": "2020-09-25", "close": 1.26, "volume": 79579.0}, {"date": "2020-09-28", "close": 1.22, "volume": 174364.0}, {"date": "2020-09-29", "close": 1.25, "volume": 187302.0}, {"date": "2020-09-30", "close": 1.28, "volume": 29521.0}, {"date": "2020-10-01", "close": 1.265, "volume": 72837.0}, {"date": "2020-10-02", "close": 1.19, "volume": 70332.0}, {"date": "2020-10-05", "close": 1.22, "volume": 17410.0}, {"date": "2020-10-06", "close": 1.25, "volume": 98812.0}, {"date": "2020-10-07", "close": 1.25, "volume": 456975.0}, {"date": "2020-10-08", "close": 1.19, "volume": 146719.0}, {"date": "2020-10-09", "close": 1.185, "volume": 103742.0}, {"date": "2020-10-12", "close": 1.23, "volume": 32885.0}, {"date": "2020-10-13", "close": 1.25, "volume": 115065.0}, {"date": "2020-10-14", "close": 1.245, "volume": 100996.0}, {"date": "2020-10-15", "close": 1.22, "volume": 170373.0}, {"date": "2020-10-16", "close": 1.21, "volume": 59732.0}, {"date": "2020-10-19", "close": 1.2, "volume": 396016.0}, {"date": "2020-10-20", "close": 1.185, "volume": 139308.0}, {"date": "2020-10-21", "close": 1.13, "volume": 215039.0}, {"date": "2020-10-22", "close": 1.14, "volume": 51479.0}, {"date": "2020-10-23", "close": 1.14, "volume": 72757.0}, {"date": "2020-10-26", "close": 1.16, "volume": 165867.0}, {"date": "2020-10-27", "close": 1.14, "volume": 54323.0}, {"date": "2020-10-28", "close": 1.125, "volume": 251472.0}, {"date": "2020-10-29", "close": 1.06, "volume": 111053.0}, {"date": "2020-10-30", "close": 1.12, "volume": 79321.0}, {"date": "2020-11-02", "close": 1.17, "volume": 134606.0}, {"date": "2020-11-04", "close": 1.17, "volume": 15694.0}, {"date": "2020-11-05", "close": 1.155, "volume": 15167.0}, {"date": "2020-11-06", "close": 1.14, "volume": 18244.0}, {"date": "2020-11-09", "close": 1.145, "volume": 126373.0}, {"date": "2020-11-10", "close": 1.145, "volume": 55551.0}, {"date": "2020-11-11", "close": 1.12, "volume": 59582.0}, {"date": "2020-11-12", "close": 1.05, "volume": 94533.0}, {"date": "2020-11-13", "close": 1.06, "volume": 66867.0}, {"date": "2020-11-16", "close": 1.05, "volume": 4172.0}, {"date": "2020-11-17", "close": 1.115, "volume": 136681.0}, {"date": "2020-11-18", "close": 1.22, "volume": 304875.0}, {"date": "2020-11-19", "close": 1.19, "volume": 48962.0}, {"date": "2020-11-20", "close": 1.2, "volume": 59037.0}, {"date": "2020-11-23", "close": 1.195, "volume": 88690.0}, {"date": "2020-11-24", "close": 1.19, "volume": 59457.0}, {"date": "2020-11-25", "close": 1.18, "volume": 35200.0}, {"date": "2020-11-26", "close": 1.185, "volume": 734952.0}, {"date": "2020-11-27", "close": 1.18, "volume": 85900.0}, {"date": "2020-11-30", "close": 1.165, "volume": 127156.0}, {"date": "2020-12-01", "close": 1.18, "volume": 1947986.0}, {"date": "2020-12-02", "close": 1.155, "volume": 24935.0}, {"date": "2020-12-03", "close": 1.16, "volume": 66094.0}, {"date": "2020-12-04", "close": 1.21, "volume": 233205.0}, {"date": "2020-12-07", "close": 1.32, "volume": 305738.0}, {"date": "2020-12-08", "close": 1.3, "volume": 21173.0}, {"date": "2020-12-09", "close": 1.29, "volume": 40535.0}, {"date": "2020-12-10", "close": 1.29, "volume": 75897.0}, {"date": "2020-12-11", "close": 1.22, "volume": 60510.0}, {"date": "2020-12-14", "close": 1.265, "volume": 64271.0}, {"date": "2020-12-15", "close": 1.265, "volume": 2500.0}, {"date": "2020-12-16", "close": 1.225, "volume": 24497.0}, {"date": "2020-12-17", "close": 1.225, "volume": 21000.0}, {"date": "2020-12-21", "close": 1.195, "volume": 23255.0}, {"date": "2020-12-22", "close": 1.125, "volume": 15271.0}, {"date": "2020-12-24", "close": 1.135, "volume": 21994.0}, {"date": "2020-12-29", "close": 1.2, "volume": 74254.0}, {"date": "2020-12-30", "close": 1.21, "volume": 30450.0}, {"date": "2021-01-04", "close": 1.21, "volume": 17134.0}, {"date": "2021-01-05", "close": 1.2, "volume": 54703.0}, {"date": "2021-01-06", "close": 1.16, "volume": 6032.0}, {"date": "2021-01-07", "close": 1.16, "volume": 41636.0}, {"date": "2021-01-08", "close": 1.16, "volume": 12186.0}, {"date": "2021-01-11", "close": 1.15, "volume": 37818.0}, {"date": "2021-01-12", "close": 1.15, "volume": 22124.0}, {"date": "2021-01-13", "close": 1.13, "volume": 53460.0}, {"date": "2021-01-14", "close": 1.15, "volume": 892741.0}, {"date": "2021-01-15", "close": 1.135, "volume": 23155.0}, {"date": "2021-01-18", "close": 1.13, "volume": 34239.0}, {"date": "2021-01-19", "close": 1.13, "volume": 26303.0}, {"date": "2021-01-20", "close": 1.12, "volume": 20353.0}, {"date": "2021-01-21", "close": 1.11, "volume": 36822.0}, {"date": "2021-01-22", "close": 1.11, "volume": 12700.0}, {"date": "2021-01-25", "close": 1.13, "volume": 129386.0}, {"date": "2021-01-27", "close": 1.12, "volume": 10032.0}, {"date": "2021-01-28", "close": 1.1, "volume": 26378.0}, {"date": "2021-01-29", "close": 1.09, "volume": 22448.0}, {"date": "2021-02-01", "close": 1.05, "volume": 121600.0}, {"date": "2021-02-02", "close": 1.05, "volume": 128118.0}, {"date": "2021-02-03", "close": 1.05, "volume": 157415.0}, {"date": "2021-02-04", "close": 1.015, "volume": 183694.0}, {"date": "2021-02-05", "close": 1.04, "volume": 156510.0}, {"date": "2021-02-08", "close": 1.04, "volume": 19658.0}, {"date": "2021-02-09", "close": 1.03, "volume": 115916.0}, {"date": "2021-02-10", "close": 1.03, "volume": 39489.0}, {"date": "2021-02-11", "close": 1.05, "volume": 39932.0}, {"date": "2021-02-12", "close": 1.02, "volume": 20904.0}, {"date": "2021-02-15", "close": 1.02, "volume": 42847.0}, {"date": "2021-02-16", "close": 1.03, "volume": 64866.0}, {"date": "2021-02-17", "close": 1.0, "volume": 20113.0}, {"date": "2021-02-18", "close": 1.0, "volume": 18556.0}, {"date": "2021-02-19", "close": 1.03, "volume": 41962.0}, {"date": "2021-02-22", "close": 1.02, "volume": 165502.0}, {"date": "2021-02-23", "close": 1.005, "volume": 49484.0}, {"date": "2021-02-24", "close": 1.025, "volume": 27273.0}, {"date": "2021-02-25", "close": 1.0, "volume": 86075.0}, {"date": "2021-02-26", "close": 1.0, "volume": 203240.0}, {"date": "2021-03-01", "close": 1.01, "volume": 61766.0}, {"date": "2021-03-02", "close": 1.0, "volume": 37990.0}, {"date": "2021-03-03", "close": 1.03, "volume": 26925.0}, {"date": "2021-03-04", "close": 1.03, "volume": 507152.0}, {"date": "2021-03-05", "close": 1.06, "volume": 39993.0}, {"date": "2021-03-08", "close": 1.03, "volume": 10206.0}, {"date": "2021-03-09", "close": 1.0, "volume": 1039854.0}, {"date": "2021-03-10", "close": 0.99, "volume": 19379.0}, {"date": "2021-03-11", "close": 1.015, "volume": 7159.0}, {"date": "2021-03-12", "close": 1.0, "volume": 48012.0}, {"date": "2021-03-15", "close": 0.98, "volume": 62634.0}, {"date": "2021-03-16", "close": 0.95, "volume": 50247.0}, {"date": "2021-03-17", "close": 1.0, "volume": 39235.0}, {"date": "2021-03-18", "close": 0.98, "volume": 24357.0}, {"date": "2021-03-19", "close": 0.98, "volume": 1482.0}, {"date": "2021-03-22", "close": 0.96, "volume": 74153.0}, {"date": "2021-03-23", "close": 0.965, "volume": 96281.0}, {"date": "2021-03-24", "close": 1.15, "volume": 820024.0}, {"date": "2021-03-25", "close": 1.13, "volume": 441632.0}, {"date": "2021-03-26", "close": 1.1, "volume": 281432.0}, {"date": "2021-03-29", "close": 1.1, "volume": 182527.0}, {"date": "2021-03-30", "close": 1.07, "volume": 93046.0}, {"date": "2021-03-31", "close": 1.1, "volume": 42198.0}, {"date": "2021-04-01", "close": 1.09, "volume": 135223.0}, {"date": "2021-04-06", "close": 1.09, "volume": 64444.0}, {"date": "2021-04-07", "close": 1.1, "volume": 28524.0}, {"date": "2021-04-08", "close": 1.09, "volume": 20599.0}, {"date": "2021-04-09", "close": 1.095, "volume": 81685.0}, {"date": "2021-04-12", "close": 1.08, "volume": 69924.0}, {"date": "2021-04-13", "close": 1.07, "volume": 25591.0}, {"date": "2021-04-14", "close": 1.09, "volume": 76864.0}, {"date": "2021-04-15", "close": 1.14, "volume": 864913.0}, {"date": "2021-04-16", "close": 1.155, "volume": 101763.0}, {"date": "2021-04-19", "close": 1.135, "volume": 58777.0}, {"date": "2021-04-20", "close": 1.11, "volume": 61860.0}, {"date": "2021-04-21", "close": 1.09, "volume": 620865.0}, {"date": "2021-04-22", "close": 1.08, "volume": 77520.0}, {"date": "2021-04-23", "close": 1.08, "volume": 25897.0}, {"date": "2021-04-26", "close": 1.075, "volume": 86877.0}, {"date": "2021-04-27", "close": 1.055, "volume": 26372.0}, {"date": "2021-04-28", "close": 1.07, "volume": 32613.0}, {"date": "2021-04-29", "close": 1.045, "volume": 54980.0}, {"date": "2021-04-30", "close": 1.05, "volume": 29029.0}, {"date": "2021-05-03", "close": 1.045, "volume": 39837.0}, {"date": "2021-05-04", "close": 1.02, "volume": 130995.0}, {"date": "2021-05-05", "close": 1.02, "volume": 15279.0}, {"date": "2021-05-06", "close": 1.005, "volume": 3764.0}, {"date": "2021-05-07", "close": 0.99, "volume": 51818.0}, {"date": "2021-05-10", "close": 0.99, "volume": 56100.0}, {"date": "2021-05-11", "close": 0.97, "volume": 156512.0}, {"date": "2021-05-12", "close": 0.95, "volume": 49244.0}, {"date": "2021-05-13", "close": 1.015, "volume": 71117.0}, {"date": "2021-05-14", "close": 1.03, "volume": 46869.0}, {"date": "2021-05-17", "close": 1.03, "volume": 12298.0}, {"date": "2021-05-18", "close": 1.03, "volume": 67236.0}, {"date": "2021-05-19", "close": 1.06, "volume": 16221.0}, {"date": "2021-05-20", "close": 1.05, "volume": 18088.0}, {"date": "2021-05-21", "close": 1.05, "volume": 22578.0}, {"date": "2021-05-24", "close": 1.075, "volume": 32434.0}, {"date": "2021-05-25", "close": 1.09, "volume": 47742.0}, {"date": "2021-05-26", "close": 1.1, "volume": 142513.0}, {"date": "2021-05-27", "close": 1.1, "volume": 27641.0}, {"date": "2021-05-28", "close": 1.125, "volume": 213612.0}, {"date": "2021-05-31", "close": 1.17, "volume": 126054.0}, {"date": "2021-06-01", "close": 1.17, "volume": 124593.0}, {"date": "2021-06-02", "close": 1.195, "volume": 201479.0}, {"date": "2021-06-03", "close": 1.24, "volume": 367569.0}, {"date": "2021-06-04", "close": 1.275, "volume": 131469.0}, {"date": "2021-06-07", "close": 1.285, "volume": 167827.0}, {"date": "2021-06-08", "close": 1.31, "volume": 261309.0}, {"date": "2021-06-09", "close": 1.35, "volume": 278688.0}, {"date": "2021-06-10", "close": 1.32, "volume": 95770.0}, {"date": "2021-06-11", "close": 1.35, "volume": 72282.0}, {"date": "2021-06-15", "close": 1.35, "volume": 97528.0}, {"date": "2021-06-16", "close": 1.25, "volume": 154772.0}, {"date": "2021-06-17", "close": 1.3, "volume": 52943.0}, {"date": "2021-06-18", "close": 1.31, "volume": 62398.0}, {"date": "2021-06-21", "close": 1.25, "volume": 32927.0}, {"date": "2021-06-22", "close": 1.34, "volume": 43171.0}, {"date": "2021-06-23", "close": 1.39, "volume": 102858.0}, {"date": "2021-06-24", "close": 1.38, "volume": 48044.0}, {"date": "2021-06-25", "close": 1.32, "volume": 33849.0}, {"date": "2021-06-28", "close": 1.35, "volume": 115490.0}, {"date": "2021-06-29", "close": 1.36, "volume": 31404.0}, {"date": "2021-06-30", "close": 1.335, "volume": 39394.0}, {"date": "2021-07-01", "close": 1.35, "volume": 128028.0}, {"date": "2021-07-02", "close": 1.34, "volume": 53174.0}, {"date": "2021-07-05", "close": 1.33, "volume": 82265.0}, {"date": "2021-07-06", "close": 1.335, "volume": 92555.0}, {"date": "2021-07-07", "close": 1.35, "volume": 449467.0}, {"date": "2021-07-08", "close": 1.35, "volume": 172195.0}, {"date": "2021-07-09", "close": 1.325, "volume": 66290.0}, {"date": "2021-07-12", "close": 1.31, "volume": 68590.0}, {"date": "2021-07-13", "close": 1.35, "volume": 31050.0}, {"date": "2021-07-14", "close": 1.35, "volume": 62805.0}, {"date": "2021-07-15", "close": 1.37, "volume": 153090.0}, {"date": "2021-07-16", "close": 1.385, "volume": 113869.0}, {"date": "2021-07-19", "close": 1.315, "volume": 119219.0}, {"date": "2021-07-20", "close": 1.26, "volume": 84149.0}, {"date": "2021-07-21", "close": 1.34, "volume": 74615.0}, {"date": "2021-07-22", "close": 1.3, "volume": 65851.0}, {"date": "2021-07-23", "close": 1.28, "volume": 24500.0}, {"date": "2021-07-26", "close": 1.27, "volume": 29801.0}, {"date": "2021-07-27", "close": 1.265, "volume": 26775.0}, {"date": "2021-07-28", "close": 1.27, "volume": 3985.0}, {"date": "2021-07-29", "close": 1.25, "volume": 20382.0}, {"date": "2021-07-30", "close": 1.25, "volume": 54522.0}, {"date": "2021-08-02", "close": 1.22, "volume": 92521.0}, {"date": "2021-08-03", "close": 1.225, "volume": 45261.0}, {"date": "2021-08-04", "close": 1.16, "volume": 58024.0}, {"date": "2021-08-05", "close": 1.11, "volume": 64107.0}, {"date": "2021-08-06", "close": 1.06, "volume": 175664.0}, {"date": "2021-08-09", "close": 1.04, "volume": 162815.0}, {"date": "2021-08-10", "close": 1.085, "volume": 185806.0}, {"date": "2021-08-11", "close": 1.165, "volume": 225838.0}, {"date": "2021-08-12", "close": 1.19, "volume": 180563.0}, {"date": "2021-08-13", "close": 1.225, "volume": 65368.0}, {"date": "2021-08-16", "close": 1.22, "volume": 88280.0}, {"date": "2021-08-17", "close": 1.2, "volume": 37387.0}, {"date": "2021-08-18", "close": 1.2, "volume": 10820.0}, {"date": "2021-08-19", "close": 1.17, "volume": 49090.0}, {"date": "2021-08-20", "close": 1.155, "volume": 5566.0}, {"date": "2021-08-23", "close": 1.16, "volume": 5800.0}, {"date": "2021-08-24", "close": 1.125, "volume": 81073.0}, {"date": "2021-08-25", "close": 1.14, "volume": 42297.0}, {"date": "2021-08-26", "close": 1.165, "volume": 7424.0}, {"date": "2021-08-27", "close": 1.15, "volume": 28583.0}, {"date": "2021-08-30", "close": 1.18, "volume": 58793.0}, {"date": "2021-08-31", "close": 1.07, "volume": 313128.0}, {"date": "2021-09-01", "close": 1.08, "volume": 139200.0}, {"date": "2021-09-02", "close": 1.03, "volume": 55739.0}, {"date": "2021-09-07", "close": 0.98, "volume": 230340.0}, {"date": "2021-09-08", "close": 0.955, "volume": 116868.0}, {"date": "2021-09-09", "close": 0.95, "volume": 146088.0}, {"date": "2021-09-10", "close": 0.96, "volume": 118616.0}, {"date": "2021-09-13", "close": 0.98, "volume": 247710.0}, {"date": "2021-09-14", "close": 0.92, "volume": 208928.0}, {"date": "2021-09-15", "close": 0.91, "volume": 261322.0}, {"date": "2021-09-16", "close": 0.93, "volume": 161062.0}, {"date": "2021-09-17", "close": 0.91, "volume": 105125.0}, {"date": "2021-09-20", "close": 0.885, "volume": 476840.0}, {"date": "2021-09-21", "close": 0.91, "volume": 173161.0}, {"date": "2021-09-22", "close": 0.915, "volume": 108155.0}, {"date": "2021-09-23", "close": 0.92, "volume": 217759.0}, {"date": "2021-09-24", "close": 0.92, "volume": 96559.0}, {"date": "2021-09-27", "close": 0.93, "volume": 11727.0}, {"date": "2021-09-28", "close": 0.925, "volume": 55592.0}, {"date": "2021-09-29", "close": 0.91, "volume": 105360.0}, {"date": "2021-09-30", "close": 0.905, "volume": 103642.0}, {"date": "2021-10-01", "close": 0.905, "volume": 50458.0}, {"date": "2021-10-04", "close": 0.89, "volume": 140533.0}, {"date": "2021-10-05", "close": 0.88, "volume": 218517.0}, {"date": "2021-10-06", "close": 0.88, "volume": 123967.0}, {"date": "2021-10-07", "close": 0.905, "volume": 31993.0}, {"date": "2021-10-08", "close": 0.8875, "volume": 128874.0}, {"date": "2021-10-11", "close": 0.88, "volume": 264744.0}, {"date": "2021-10-12", "close": 0.865, "volume": 229379.0}, {"date": "2021-10-13", "close": 0.865, "volume": 63108.0}, {"date": "2021-10-14", "close": 0.88, "volume": 101124.0}, {"date": "2021-10-15", "close": 0.88, "volume": 57746.0}, {"date": "2021-10-18", "close": 0.855, "volume": 103208.0}, {"date": "2021-10-19", "close": 0.86, "volume": 120072.0}, {"date": "2021-10-20", "close": 0.85, "volume": 113658.0}, {"date": "2021-10-21", "close": 0.845, "volume": 80684.0}, {"date": "2021-10-22", "close": 0.85, "volume": 29846.0}, {"date": "2021-10-25", "close": 0.815, "volume": 185461.0}, {"date": "2021-10-26", "close": 0.8, "volume": 278561.0}, {"date": "2021-10-27", "close": 0.81, "volume": 119062.0}, {"date": "2021-10-28", "close": 0.8, "volume": 51024.0}, {"date": "2021-10-29", "close": 0.775, "volume": 133659.0}, {"date": "2021-11-01", "close": 0.76, "volume": 88810.0}, {"date": "2021-11-02", "close": 0.795, "volume": 66931.0}, {"date": "2021-11-03", "close": 0.79, "volume": 59440.0}, {"date": "2021-11-04", "close": 0.79, "volume": 23294.0}, {"date": "2021-11-05", "close": 0.775, "volume": 55713.0}, {"date": "2021-11-08", "close": 0.75, "volume": 63580.0}, {"date": "2021-11-09", "close": 0.71, "volume": 214446.0}, {"date": "2021-11-10", "close": 0.72, "volume": 74562.0}, {"date": "2021-11-11", "close": 0.7, "volume": 83852.0}, {"date": "2021-11-12", "close": 0.68, "volume": 70049.0}, {"date": "2021-11-15", "close": 0.66, "volume": 103563.0}, {"date": "2021-11-16", "close": 0.64, "volume": 107238.0}, {"date": "2021-11-17", "close": 0.62, "volume": 138432.0}, {"date": "2021-11-18", "close": 0.63, "volume": 669189.0}, {"date": "2021-11-19", "close": 0.65, "volume": 92980.0}, {"date": "2021-11-22", "close": 0.62, "volume": 194247.0}, {"date": "2021-11-23", "close": 0.59, "volume": 197885.0}, {"date": "2021-11-24", "close": 0.62, "volume": 23551.0}, {"date": "2021-11-25", "close": 0.6, "volume": 90657.0}, {"date": "2021-11-26", "close": 0.59, "volume": 169131.0}, {"date": "2021-11-29", "close": 0.6, "volume": 110985.0}, {"date": "2021-11-30", "close": 0.59, "volume": 123098.0}, {"date": "2021-12-01", "close": 0.575, "volume": 91066.0}, {"date": "2021-12-02", "close": 0.6, "volume": 57821.0}, {"date": "2021-12-03", "close": 0.57, "volume": 82806.0}, {"date": "2021-12-06", "close": 0.555, "volume": 159878.0}, {"date": "2021-12-07", "close": 0.53, "volume": 77063.0}, {"date": "2021-12-08", "close": 0.55, "volume": 168449.0}, {"date": "2021-12-09", "close": 0.545, "volume": 105422.0}, {"date": "2021-12-10", "close": 0.59, "volume": 226778.0}, {"date": "2021-12-13", "close": 0.575, "volume": 43712.0}, {"date": "2021-12-14", "close": 0.55, "volume": 229888.0}, {"date": "2021-12-15", "close": 0.535, "volume": 44980.0}, {"date": "2021-12-16", "close": 0.525, "volume": 149533.0}, {"date": "2021-12-17", "close": 0.54, "volume": 92407.0}, {"date": "2021-12-20", "close": 0.55, "volume": 56073.0}, {"date": "2021-12-21", "close": 0.53, "volume": 26818.0}, {"date": "2021-12-22", "close": 0.57, "volume": 78312.0}, {"date": "2021-12-23", "close": 0.54, "volume": 101535.0}, {"date": "2021-12-24", "close": 0.57, "volume": 4432.0}, {"date": "2021-12-29", "close": 0.55, "volume": 100928.0}, {"date": "2021-12-30", "close": 0.53, "volume": 124431.0}, {"date": "2021-12-31", "close": 0.545, "volume": 58199.0}, {"date": "2022-01-04", "close": 0.535, "volume": 258880.0}, {"date": "2022-01-05", "close": 0.55, "volume": 9260.0}, {"date": "2022-01-06", "close": 0.56, "volume": 48335.0}, {"date": "2022-01-07", "close": 0.56, "volume": 24035.0}, {"date": "2022-01-10", "close": 0.56, "volume": 16638.0}, {"date": "2022-01-11", "close": 0.55, "volume": 66569.0}, {"date": "2022-01-12", "close": 0.615, "volume": 310286.0}, {"date": "2022-01-13", "close": 0.64, "volume": 199559.0}, {"date": "2022-01-14", "close": 0.64, "volume": 186842.0}, {"date": "2022-01-17", "close": 0.66, "volume": 211974.0}, {"date": "2022-01-18", "close": 0.72, "volume": 148892.0}, {"date": "2022-01-19", "close": 0.75, "volume": 145207.0}, {"date": "2022-01-20", "close": 0.78, "volume": 141709.0}, {"date": "2022-01-21", "close": 0.735, "volume": 112307.0}, {"date": "2022-01-24", "close": 0.635, "volume": 170323.0}, {"date": "2022-01-25", "close": 0.57, "volume": 408798.0}, {"date": "2022-01-27", "close": 0.555, "volume": 233720.0}, {"date": "2022-01-28", "close": 0.58, "volume": 172087.0}, {"date": "2022-01-31", "close": 0.58, "volume": 125140.0}, {"date": "2022-02-01", "close": 0.61, "volume": 85659.0}, {"date": "2022-02-02", "close": 0.625, "volume": 132244.0}, {"date": "2022-02-03", "close": 0.65, "volume": 31879.0}, {"date": "2022-02-04", "close": 0.65, "volume": 41578.0}, {"date": "2022-02-07", "close": 0.63, "volume": 9851.0}, {"date": "2022-02-08", "close": 0.64, "volume": 126856.0}, {"date": "2022-02-09", "close": 0.62, "volume": 9093.0}, {"date": "2022-02-10", "close": 0.63, "volume": 13177.0}, {"date": "2022-02-11", "close": 0.65, "volume": 45433.0}, {"date": "2022-02-14", "close": 0.65, "volume": 47585.0}, {"date": "2022-02-15", "close": 0.625, "volume": 33465.0}, {"date": "2022-02-16", "close": 0.6, "volume": 108703.0}, {"date": "2022-02-17", "close": 0.575, "volume": 50341.0}, {"date": "2022-02-18", "close": 0.6, "volume": 16897.0}, {"date": "2022-02-21", "close": 0.57, "volume": 8212.0}, {"date": "2022-02-22", "close": 0.55, "volume": 90131.0}, {"date": "2022-02-23", "close": 0.57, "volume": 2080417.0}, {"date": "2022-02-24", "close": 0.56, "volume": 18131.0}, {"date": "2022-02-25", "close": 0.55, "volume": 29800.0}, {"date": "2022-02-28", "close": 0.55, "volume": 82776.0}, {"date": "2022-03-01", "close": 0.57, "volume": 25374.0}, {"date": "2022-03-02", "close": 0.59, "volume": 36135.0}, {"date": "2022-03-03", "close": 0.59, "volume": 5000.0}, {"date": "2022-03-04", "close": 0.555, "volume": 53181.0}, {"date": "2022-03-07", "close": 0.555, "volume": 25311.0}, {"date": "2022-03-08", "close": 0.555, "volume": 67682.0}, {"date": "2022-03-09", "close": 0.55, "volume": 119765.0}, {"date": "2022-03-10", "close": 0.55, "volume": 18162.0}, {"date": "2022-03-11", "close": 0.555, "volume": 31620.0}, {"date": "2022-03-14", "close": 0.555, "volume": 15789.0}, {"date": "2022-03-15", "close": 0.55, "volume": 45178.0}, {"date": "2022-03-16", "close": 0.56, "volume": 32990.0}, {"date": "2022-03-17", "close": 0.555, "volume": 27756.0}, {"date": "2022-03-18", "close": 0.555, "volume": 32058.0}, {"date": "2022-03-21", "close": 0.55, "volume": 21253.0}, {"date": "2022-03-22", "close": 0.54, "volume": 76922.0}, {"date": "2022-03-23", "close": 0.54, "volume": 90900.0}, {"date": "2022-03-24", "close": 0.54, "volume": 29802.0}, {"date": "2022-03-25", "close": 0.51, "volume": 111670.0}, {"date": "2022-03-28", "close": 0.565, "volume": 61522.0}, {"date": "2022-03-29", "close": 0.5575, "volume": 8598.0}, {"date": "2022-03-30", "close": 0.55, "volume": 73493.0}, {"date": "2022-03-31", "close": 0.525, "volume": 64850.0}, {"date": "2022-04-01", "close": 0.56, "volume": 12401.0}, {"date": "2022-04-04", "close": 0.53, "volume": 47031.0}, {"date": "2022-04-05", "close": 0.545, "volume": 13500.0}, {"date": "2022-04-06", "close": 0.54, "volume": 11322.0}, {"date": "2022-04-07", "close": 0.55, "volume": 3380.0}, {"date": "2022-04-08", "close": 0.51, "volume": 111849.0}, {"date": "2022-04-11", "close": 0.545, "volume": 7850.0}, {"date": "2022-04-12", "close": 0.54, "volume": 13016.0}, {"date": "2022-04-13", "close": 0.565, "volume": 50442.0}, {"date": "2022-04-14", "close": 0.59, "volume": 86098.0}, {"date": "2022-04-19", "close": 0.57, "volume": 78834.0}, {"date": "2022-04-20", "close": 0.585, "volume": 6916.0}, {"date": "2022-04-21", "close": 0.595, "volume": 57101.0}, {"date": "2022-04-22", "close": 0.59, "volume": 2538.0}, {"date": "2022-04-26", "close": 0.59, "volume": 70365.0}, {"date": "2022-04-27", "close": 0.58, "volume": 14184.0}, {"date": "2022-04-28", "close": 0.585, "volume": 71905.0}, {"date": "2022-04-29", "close": 0.655, "volume": 28702.0}, {"date": "2022-05-02", "close": 0.665, "volume": 99728.0}, {"date": "2022-05-04", "close": 0.625, "volume": 32574.0}, {"date": "2022-05-05", "close": 0.615, "volume": 6289.0}, {"date": "2022-05-06", "close": 0.615, "volume": 445.0}, {"date": "2022-05-09", "close": 0.565, "volume": 5060.0}, {"date": "2022-05-10", "close": 0.56, "volume": 38900.0}, {"date": "2022-05-11", "close": 0.55, "volume": 91630.0}, {"date": "2022-05-12", "close": 0.53, "volume": 4500.0}, {"date": "2022-05-13", "close": 0.53, "volume": 1534650.0}, {"date": "2022-05-16", "close": 0.515, "volume": 56482.0}, {"date": "2022-05-17", "close": 0.53, "volume": 29725.0}, {"date": "2022-05-18", "close": 0.505, "volume": 37332.0}, {"date": "2022-05-19", "close": 0.53, "volume": 45373.0}, {"date": "2022-05-20", "close": 0.54, "volume": 22886.0}, {"date": "2022-05-23", "close": 0.49, "volume": 781694.0}, {"date": "2022-05-24", "close": 0.46, "volume": 69188.0}, {"date": "2022-05-25", "close": 0.46, "volume": 3512386.0}, {"date": "2022-05-26", "close": 0.5, "volume": 43562.0}, {"date": "2022-05-27", "close": 0.48, "volume": 7375.0}, {"date": "2022-05-30", "close": 0.47, "volume": 85234.0}, {"date": "2022-05-31", "close": 0.47, "volume": 2706.0}, {"date": "2022-06-01", "close": 0.51, "volume": 249690.0}, {"date": "2022-06-02", "close": 0.5, "volume": 3000.0}, {"date": "2022-06-03", "close": 0.545, "volume": 42690.0}, {"date": "2022-06-06", "close": 0.51, "volume": 10000.0}, {"date": "2022-06-07", "close": 0.51, "volume": 31267.0}, {"date": "2022-06-09", "close": 0.495, "volume": 125667.0}, {"date": "2022-06-10", "close": 0.475, "volume": 51970.0}, {"date": "2022-06-14", "close": 0.43, "volume": 405777.0}, {"date": "2022-06-15", "close": 0.43, "volume": 49729.0}, {"date": "2022-06-16", "close": 0.42, "volume": 50472.0}, {"date": "2022-06-17", "close": 0.41, "volume": 92024.0}, {"date": "2022-06-20", "close": 0.37, "volume": 58849.0}, {"date": "2022-06-21", "close": 0.365, "volume": 133300.0}, {"date": "2022-06-22", "close": 0.37, "volume": 75962.0}, {"date": "2022-06-23", "close": 0.385, "volume": 243267.0}, {"date": "2022-06-24", "close": 0.4, "volume": 696517.0}, {"date": "2022-06-27", "close": 0.46, "volume": 146516.0}, {"date": "2022-06-28", "close": 0.47, "volume": 190143.0}, {"date": "2022-06-29", "close": 0.46, "volume": 2140254.0}, {"date": "2022-06-30", "close": 0.47, "volume": 256754.0}, {"date": "2022-07-01", "close": 0.47, "volume": 12638.0}, {"date": "2022-07-04", "close": 0.48, "volume": 72607.0}, {"date": "2022-07-05", "close": 0.465, "volume": 8306.0}, {"date": "2022-07-06", "close": 0.44, "volume": 453866.0}, {"date": "2022-07-07", "close": 0.45, "volume": 10000.0}, {"date": "2022-07-11", "close": 0.42, "volume": 5000.0}, {"date": "2022-07-12", "close": 0.42, "volume": 12678.0}, {"date": "2022-07-14", "close": 0.44, "volume": 51111.0}, {"date": "2022-07-15", "close": 0.46, "volume": 5000.0}, {"date": "2022-07-18", "close": 0.44, "volume": 65128.0}, {"date": "2022-07-19", "close": 0.425, "volume": 5677.0}, {"date": "2022-07-20", "close": 0.445, "volume": 27475.0}, {"date": "2022-07-21", "close": 0.44, "volume": 18731.0}, {"date": "2022-07-25", "close": 0.44, "volume": 8534.0}, {"date": "2022-07-26", "close": 0.43, "volume": 10946.0}, {"date": "2022-07-27", "close": 0.43, "volume": 158.0}, {"date": "2022-07-28", "close": 0.44, "volume": 64028.0}, {"date": "2022-07-29", "close": 0.415, "volume": 43961.0}, {"date": "2022-08-01", "close": 0.42, "volume": 6273.0}, {"date": "2022-08-02", "close": 0.4, "volume": 122725.0}, {"date": "2022-08-03", "close": 0.43, "volume": 3621.0}, {"date": "2022-08-04", "close": 0.48, "volume": 13618.0}, {"date": "2022-08-05", "close": 0.48, "volume": 43435.0}, {"date": "2022-08-08", "close": 0.505, "volume": 81766.0}, {"date": "2022-08-09", "close": 0.53, "volume": 16000.0}, {"date": "2022-08-10", "close": 0.6, "volume": 67491.0}, {"date": "2022-08-11", "close": 0.59, "volume": 152751.0}, {"date": "2022-08-12", "close": 0.605, "volume": 38006.0}, {"date": "2022-08-15", "close": 0.63, "volume": 7521.0}, {"date": "2022-08-16", "close": 0.59, "volume": 74880.0}, {"date": "2022-08-17", "close": 0.55, "volume": 47705.0}, {"date": "2022-08-18", "close": 0.58, "volume": 19637.0}, {"date": "2022-08-19", "close": 0.55, "volume": 29436.0}, {"date": "2022-08-22", "close": 0.55, "volume": 350.0}, {"date": "2022-08-23", "close": 0.55, "volume": 682430.0}, {"date": "2022-08-24", "close": 0.55, "volume": 126941.0}, {"date": "2022-08-25", "close": 0.55, "volume": 71866.0}, {"date": "2022-08-26", "close": 0.5, "volume": 42175.0}, {"date": "2022-08-29", "close": 0.48, "volume": 89583.0}, {"date": "2022-08-30", "close": 0.5, "volume": 7186.0}, {"date": "2022-08-31", "close": 0.54, "volume": 9967.0}, {"date": "2022-09-01", "close": 0.545, "volume": 29958.0}, {"date": "2022-09-02", "close": 0.53, "volume": 66520.0}, {"date": "2022-09-05", "close": 0.53, "volume": 59050.0}, {"date": "2022-09-06", "close": 0.52, "volume": 34062.0}, {"date": "2022-09-08", "close": 0.525, "volume": 3655.0}, {"date": "2022-09-09", "close": 0.53, "volume": 63263.0}, {"date": "2022-09-13", "close": 0.52, "volume": 1000.0}, {"date": "2022-09-14", "close": 0.53, "volume": 1000.0}, {"date": "2022-09-15", "close": 0.53, "volume": 245.0}, {"date": "2022-09-19", "close": 0.53, "volume": 35339.0}, {"date": "2022-09-20", "close": 0.54, "volume": 9572.0}, {"date": "2022-09-21", "close": 0.545, "volume": 23479.0}, {"date": "2022-09-23", "close": 0.54, "volume": 13854.0}, {"date": "2022-09-26", "close": 0.525, "volume": 41065.0}, {"date": "2022-09-27", "close": 0.525, "volume": 4285.0}, {"date": "2022-09-28", "close": 0.55, "volume": 12200.0}, {"date": "2022-09-29", "close": 0.51, "volume": 82371.0}, {"date": "2022-09-30", "close": 0.52, "volume": 8663.0}, {"date": "2022-10-04", "close": 0.52, "volume": 77846.0}, {"date": "2022-10-05", "close": 0.52, "volume": 17000.0}, {"date": "2022-10-07", "close": 0.5, "volume": 12545.0}, {"date": "2022-10-10", "close": 0.5, "volume": 3314.0}, {"date": "2022-10-12", "close": 0.5, "volume": 4.0}, {"date": "2022-10-13", "close": 0.49, "volume": 36871.0}, {"date": "2022-10-14", "close": 0.49, "volume": 18200.0}, {"date": "2022-10-18", "close": 0.48, "volume": 51494.0}, {"date": "2022-10-19", "close": 0.52, "volume": 159537.0}, {"date": "2022-10-20", "close": 0.4975, "volume": 179407.0}, {"date": "2022-10-21", "close": 0.49, "volume": 9500.0}, {"date": "2022-10-24", "close": 0.49, "volume": 26520.0}, {"date": "2022-10-25", "close": 0.4825, "volume": 7223.0}, {"date": "2022-10-26", "close": 0.49, "volume": 4713.0}, {"date": "2022-10-27", "close": 0.47, "volume": 59968.0}, {"date": "2022-10-28", "close": 0.46, "volume": 10000.0}, {"date": "2022-10-31", "close": 0.415, "volume": 8107.0}, {"date": "2022-11-01", "close": 0.415, "volume": 965.0}, {"date": "2022-11-02", "close": 0.41, "volume": 93291.0}, {"date": "2022-11-03", "close": 0.41, "volume": 4895.0}, {"date": "2022-11-04", "close": 0.435, "volume": 8773.0}, {"date": "2022-11-07", "close": 0.435, "volume": 25088.0}, {"date": "2022-11-08", "close": 0.415, "volume": 11.0}, {"date": "2022-11-09", "close": 0.44, "volume": 42592.0}, {"date": "2022-11-10", "close": 0.43, "volume": 24926.0}, {"date": "2022-11-11", "close": 0.455, "volume": 32372.0}, {"date": "2022-11-14", "close": 0.445, "volume": 143824.0}, {"date": "2022-11-16", "close": 0.44, "volume": 59467.0}, {"date": "2022-11-17", "close": 0.475, "volume": 33216.0}, {"date": "2022-11-18", "close": 0.44, "volume": 38500.0}, {"date": "2022-11-21", "close": 0.43, "volume": 30059.0}, {"date": "2022-11-22", "close": 0.425, "volume": 31013.0}, {"date": "2022-11-23", "close": 0.425, "volume": 3000.0}, {"date": "2022-11-24", "close": 0.45, "volume": 29166.0}, {"date": "2022-11-25", "close": 0.45, "volume": 9543.0}, {"date": "2022-11-28", "close": 0.4425, "volume": 22457.0}, {"date": "2022-11-29", "close": 0.45, "volume": 21369.0}, {"date": "2022-11-30", "close": 0.465, "volume": 22.0}, {"date": "2022-12-01", "close": 0.44, "volume": 1075.0}, {"date": "2022-12-02", "close": 0.435, "volume": 76210.0}, {"date": "2022-12-05", "close": 0.44, "volume": 17472.0}, {"date": "2022-12-06", "close": 0.5, "volume": 276790.0}, {"date": "2022-12-07", "close": 0.5, "volume": 180434.0}, {"date": "2022-12-08", "close": 0.5, "volume": 152149.0}, {"date": "2022-12-09", "close": 0.515, "volume": 50823.0}, {"date": "2022-12-12", "close": 0.52, "volume": 57760.0}, {"date": "2022-12-13", "close": 0.525, "volume": 130377.0}, {"date": "2022-12-14", "close": 0.52, "volume": 37850.0}, {"date": "2022-12-15", "close": 0.525, "volume": 69800.0}, {"date": "2022-12-16", "close": 0.53, "volume": 4537.0}, {"date": "2022-12-19", "close": 0.565, "volume": 193889.0}, {"date": "2022-12-20", "close": 0.6, "volume": 46488.0}, {"date": "2022-12-21", "close": 0.63, "volume": 132171.0}, {"date": "2022-12-22", "close": 0.57, "volume": 97885.0}, {"date": "2022-12-23", "close": 0.625, "volume": 237939.0}, {"date": "2022-12-28", "close": 0.62, "volume": 8233.0}, {"date": "2022-12-30", "close": 0.63, "volume": 14770.0}, {"date": "2023-01-04", "close": 0.62, "volume": 76998.0}, {"date": "2023-01-05", "close": 0.63, "volume": 17018.0}, {"date": "2023-01-06", "close": 0.655, "volume": 119534.0}, {"date": "2023-01-09", "close": 0.64, "volume": 82796.0}, {"date": "2023-01-10", "close": 0.625, "volume": 186042.0}, {"date": "2023-01-11", "close": 0.62, "volume": 38713.0}, {"date": "2023-01-12", "close": 0.62, "volume": 27854.0}, {"date": "2023-01-13", "close": 0.665, "volume": 22000.0}, {"date": "2023-01-16", "close": 0.65, "volume": 20474.0}, {"date": "2023-01-17", "close": 0.635, "volume": 66940.0}, {"date": "2023-01-18", "close": 0.66, "volume": 9991.0}, {"date": "2023-01-19", "close": 0.66, "volume": 106412.0}, {"date": "2023-01-20", "close": 0.66, "volume": 1500.0}, {"date": "2023-01-23", "close": 0.75, "volume": 176155.0}, {"date": "2023-01-24", "close": 0.7, "volume": 90369.0}, {"date": "2023-01-25", "close": 0.68, "volume": 16200.0}, {"date": "2023-01-27", "close": 0.665, "volume": 11635.0}, {"date": "2023-01-30", "close": 0.75, "volume": 335569.0}, {"date": "2023-01-31", "close": 0.78, "volume": 314453.0}, {"date": "2023-02-01", "close": 0.8, "volume": 65084.0}, {"date": "2023-02-02", "close": 0.86, "volume": 615875.0}, {"date": "2023-02-03", "close": 0.86, "volume": 146613.0}, {"date": "2023-02-06", "close": 0.86, "volume": 299978.0}, {"date": "2023-02-07", "close": 0.84, "volume": 154521.0}, {"date": "2023-02-08", "close": 0.85, "volume": 3358010.0}, {"date": "2023-02-09", "close": 0.87, "volume": 77988.0}, {"date": "2023-02-10", "close": 0.87, "volume": 173483.0}, {"date": "2023-02-13", "close": 0.87, "volume": 105070.0}, {"date": "2023-02-14", "close": 0.86, "volume": 73028.0}, {"date": "2023-02-15", "close": 0.845, "volume": 41062.0}, {"date": "2023-02-16", "close": 0.86, "volume": 160494.0}, {"date": "2023-02-17", "close": 0.87, "volume": 34505.0}, {"date": "2023-02-20", "close": 0.85, "volume": 59725.0}, {"date": "2023-02-21", "close": 0.875, "volume": 29518.0}, {"date": "2023-02-22", "close": 0.85, "volume": 23411.0}, {"date": "2023-02-23", "close": 0.82, "volume": 1764.0}, {"date": "2023-02-24", "close": 0.815, "volume": 2043.0}, {"date": "2023-02-27", "close": 0.805, "volume": 41658.0}, {"date": "2023-02-28", "close": 0.835, "volume": 164022.0}, {"date": "2023-03-01", "close": 0.835, "volume": 670.0}, {"date": "2023-03-02", "close": 0.835, "volume": 1879.0}, {"date": "2023-03-03", "close": 0.85, "volume": 32499.0}, {"date": "2023-03-06", "close": 0.85, "volume": 4625.0}, {"date": "2023-03-07", "close": 0.86, "volume": 177901.0}, {"date": "2023-03-09", "close": 0.83, "volume": 20507.0}, {"date": "2023-03-10", "close": 0.84, "volume": 60221.0}, {"date": "2023-03-13", "close": 0.81, "volume": 695862.0}, {"date": "2023-03-14", "close": 0.805, "volume": 240355.0}, {"date": "2023-03-15", "close": 0.8, "volume": 22780.0}, {"date": "2023-03-16", "close": 0.795, "volume": 70186.0}, {"date": "2023-03-17", "close": 0.78, "volume": 20202.0}, {"date": "2023-03-20", "close": 0.795, "volume": 1791290.0}, {"date": "2023-03-21", "close": 0.79, "volume": 9300.0}, {"date": "2023-03-22", "close": 0.8, "volume": 56677.0}, {"date": "2023-03-24", "close": 0.8, "volume": 10072.0}, {"date": "2023-03-27", "close": 0.83, "volume": 61041.0}, {"date": "2023-03-28", "close": 0.84, "volume": 8965.0}, {"date": "2023-03-29", "close": 0.87, "volume": 155033.0}, {"date": "2023-03-30", "close": 0.92, "volume": 399743.0}, {"date": "2023-03-31", "close": 0.97, "volume": 291774.0}, {"date": "2023-04-03", "close": 1.01, "volume": 400063.0}, {"date": "2023-04-04", "close": 0.99, "volume": 129622.0}, {"date": "2023-04-05", "close": 1.0, "volume": 16713.0}, {"date": "2023-04-06", "close": 0.95, "volume": 180465.0}, {"date": "2023-04-11", "close": 0.95, "volume": 78799.0}, {"date": "2023-04-12", "close": 0.95, "volume": 20974.0}, {"date": "2023-04-13", "close": 0.95, "volume": 19928.0}, {"date": "2023-04-14", "close": 0.935, "volume": 50654.0}, {"date": "2023-04-17", "close": 0.93, "volume": 28248.0}, {"date": "2023-04-18", "close": 0.925, "volume": 52891.0}, {"date": "2023-04-19", "close": 0.925, "volume": 124953.0}, {"date": "2023-04-20", "close": 0.925, "volume": 229392.0}, {"date": "2023-04-21", "close": 0.92, "volume": 10326.0}, {"date": "2023-04-24", "close": 0.93, "volume": 59237.0}, {"date": "2023-04-26", "close": 0.93, "volume": 122114.0}, {"date": "2023-04-27", "close": 1.03, "volume": 656756.0}, {"date": "2023-04-28", "close": 1.025, "volume": 299688.0}, {"date": "2023-05-01", "close": 1.0, "volume": 332670.0}, {"date": "2023-05-02", "close": 1.02, "volume": 132964.0}, {"date": "2023-05-03", "close": 1.0, "volume": 40426.0}, {"date": "2023-05-04", "close": 0.99, "volume": 37529.0}, {"date": "2023-05-05", "close": 1.0, "volume": 133846.0}, {"date": "2023-05-08", "close": 0.995, "volume": 68431.0}, {"date": "2023-05-09", "close": 1.02, "volume": 245771.0}, {"date": "2023-05-10", "close": 1.01, "volume": 94332.0}, {"date": "2023-05-11", "close": 1.0, "volume": 59735.0}, {"date": "2023-05-12", "close": 1.0, "volume": 14702.0}, {"date": "2023-05-15", "close": 1.02, "volume": 2.0}, {"date": "2023-05-16", "close": 1.0, "volume": 161557.0}, {"date": "2023-05-17", "close": 0.9925, "volume": 822.0}, {"date": "2023-05-18", "close": 0.995, "volume": 11612.0}, {"date": "2023-05-19", "close": 0.99, "volume": 111474.0}, {"date": "2023-05-22", "close": 0.98, "volume": 51308.0}, {"date": "2023-05-23", "close": 1.0, "volume": 44947.0}, {"date": "2023-05-24", "close": 1.06, "volume": 426672.0}, {"date": "2023-05-25", "close": 1.15, "volume": 1100324.0}, {"date": "2023-05-26", "close": 1.15, "volume": 1008142.0}, {"date": "2023-05-29", "close": 1.17, "volume": 495213.0}, {"date": "2023-05-30", "close": 1.19, "volume": 561204.0}, {"date": "2023-05-31", "close": 1.19, "volume": 798521.0}, {"date": "2023-06-01", "close": 1.17, "volume": 159015.0}, {"date": "2023-06-02", "close": 1.175, "volume": 40461.0}, {"date": "2023-06-05", "close": 1.19, "volume": 32128.0}, {"date": "2023-06-06", "close": 1.22, "volume": 84631.0}, {"date": "2023-06-07", "close": 1.18, "volume": 40364.0}, {"date": "2023-06-08", "close": 1.16, "volume": 80954.0}, {"date": "2023-06-09", "close": 1.17, "volume": 11626.0}, {"date": "2023-06-13", "close": 1.19, "volume": 193634.0}, {"date": "2023-06-14", "close": 1.17, "volume": 28018.0}, {"date": "2023-06-15", "close": 1.165, "volume": 450044.0}, {"date": "2023-06-16", "close": 1.175, "volume": 118923.0}, {"date": "2023-06-19", "close": 1.17, "volume": 53260.0}, {"date": "2023-06-20", "close": 1.175, "volume": 130186.0}, {"date": "2023-06-21", "close": 1.17, "volume": 63089.0}, {"date": "2023-06-22", "close": 1.135, "volume": 560576.0}, {"date": "2023-06-23", "close": 1.13, "volume": 181497.0}, {"date": "2023-06-26", "close": 1.13, "volume": 202558.0}, {"date": "2023-06-27", "close": 1.15, "volume": 261332.0}, {"date": "2023-06-28", "close": 1.14, "volume": 109402.0}, {"date": "2023-06-29", "close": 1.16, "volume": 107359.0}, {"date": "2023-06-30", "close": 1.165, "volume": 93313.0}, {"date": "2023-07-03", "close": 1.205, "volume": 258153.0}, {"date": "2023-07-04", "close": 1.25, "volume": 189539.0}, {"date": "2023-07-05", "close": 1.225, "volume": 62500.0}, {"date": "2023-07-06", "close": 1.17, "volume": 66365.0}, {"date": "2023-07-07", "close": 1.175, "volume": 52028.0}, {"date": "2023-07-10", "close": 1.175, "volume": 91078.0}, {"date": "2023-07-11", "close": 1.21, "volume": 124798.0}, {"date": "2023-07-12", "close": 1.21, "volume": 114136.0}, {"date": "2023-07-13", "close": 1.28, "volume": 163046.0}, {"date": "2023-07-14", "close": 1.3, "volume": 120475.0}, {"date": "2023-07-17", "close": 1.38, "volume": 563967.0}, {"date": "2023-07-18", "close": 1.39, "volume": 378079.0}, {"date": "2023-07-19", "close": 1.5, "volume": 542017.0}, {"date": "2023-07-20", "close": 1.565, "volume": 629123.0}, {"date": "2023-07-21", "close": 1.54, "volume": 578385.0}, {"date": "2023-07-24", "close": 1.615, "volume": 284238.0}, {"date": "2023-07-25", "close": 1.55, "volume": 397175.0}, {"date": "2023-07-26", "close": 1.54, "volume": 916096.0}, {"date": "2023-07-27", "close": 1.6, "volume": 238485.0}, {"date": "2023-07-28", "close": 1.6, "volume": 262566.0}, {"date": "2023-07-31", "close": 1.595, "volume": 140534.0}, {"date": "2023-08-01", "close": 1.585, "volume": 81300.0}, {"date": "2023-08-02", "close": 1.59, "volume": 61773.0}, {"date": "2023-08-03", "close": 1.55, "volume": 106978.0}, {"date": "2023-08-04", "close": 1.57, "volume": 2265.0}, {"date": "2023-08-07", "close": 1.545, "volume": 402952.0}, {"date": "2023-08-08", "close": 1.555, "volume": 254151.0}, {"date": "2023-08-09", "close": 1.475, "volume": 7664383.0}, {"date": "2023-08-10", "close": 1.52, "volume": 92265.0}, {"date": "2023-08-11", "close": 1.515, "volume": 32805.0}, {"date": "2023-08-14", "close": 1.495, "volume": 137838.0}, {"date": "2023-08-15", "close": 1.49, "volume": 113075.0}, {"date": "2023-08-16", "close": 1.48, "volume": 73951.0}, {"date": "2023-08-17", "close": 1.485, "volume": 156558.0}, {"date": "2023-08-18", "close": 1.49, "volume": 180848.0}, {"date": "2023-08-21", "close": 1.5, "volume": 156639.0}, {"date": "2023-08-22", "close": 1.48, "volume": 211112.0}, {"date": "2023-08-23", "close": 1.47, "volume": 287084.0}, {"date": "2023-08-24", "close": 1.53, "volume": 424579.0}, {"date": "2023-08-25", "close": 1.525, "volume": 196880.0}, {"date": "2023-08-28", "close": 1.68, "volume": 3673630.0}, {"date": "2023-08-29", "close": 1.68, "volume": 250751.0}, {"date": "2023-08-30", "close": 1.745, "volume": 412671.0}, {"date": "2023-08-31", "close": 1.8, "volume": 618110.0}, {"date": "2023-09-01", "close": 1.83, "volume": 599339.0}, {"date": "2023-09-04", "close": 1.79, "volume": 508992.0}, {"date": "2023-09-05", "close": 1.78, "volume": 194235.0}, {"date": "2023-09-06", "close": 1.8, "volume": 94948.0}, {"date": "2023-09-07", "close": 1.81, "volume": 145184.0}, {"date": "2023-09-08", "close": 1.81, "volume": 176459.0}, {"date": "2023-09-11", "close": 1.885, "volume": 230358.0}, {"date": "2023-09-12", "close": 1.93, "volume": 984887.0}, {"date": "2023-09-13", "close": 1.85, "volume": 456085.0}, {"date": "2023-09-14", "close": 1.9, "volume": 165338.0}, {"date": "2023-09-15", "close": 1.86, "volume": 269735.0}, {"date": "2023-09-18", "close": 1.86, "volume": 410575.0}, {"date": "2023-09-19", "close": 1.865, "volume": 160778.0}, {"date": "2023-09-20", "close": 1.875, "volume": 161148.0}, {"date": "2023-09-21", "close": 1.87, "volume": 159545.0}, {"date": "2023-09-22", "close": 1.9, "volume": 457470.0}, {"date": "2023-09-25", "close": 1.87, "volume": 63392.0}, {"date": "2023-09-26", "close": 1.885, "volume": 142245.0}, {"date": "2023-09-27", "close": 1.9, "volume": 75211.0}, {"date": "2023-09-28", "close": 1.9, "volume": 288138.0}, {"date": "2023-09-29", "close": 1.9, "volume": 134234.0}, {"date": "2023-10-02", "close": 1.88, "volume": 237293.0}, {"date": "2023-10-03", "close": 1.845, "volume": 251308.0}, {"date": "2023-10-04", "close": 1.795, "volume": 396110.0}, {"date": "2023-10-05", "close": 1.785, "volume": 176895.0}, {"date": "2023-10-06", "close": 1.77, "volume": 122456.0}, {"date": "2023-10-09", "close": 1.79, "volume": 355255.0}, {"date": "2023-10-10", "close": 1.835, "volume": 848853.0}, {"date": "2023-10-11", "close": 1.82, "volume": 114502.0}, {"date": "2023-10-12", "close": 1.855, "volume": 173306.0}, {"date": "2023-10-13", "close": 1.83, "volume": 114273.0}, {"date": "2023-10-16", "close": 1.8, "volume": 1174056.0}, {"date": "2023-10-17", "close": 1.81, "volume": 227007.0}, {"date": "2023-10-18", "close": 1.78, "volume": 106144.0}, {"date": "2023-10-19", "close": 1.81, "volume": 249310.0}, {"date": "2023-10-20", "close": 1.84, "volume": 76355.0}, {"date": "2023-10-23", "close": 1.84, "volume": 104404.0}, {"date": "2023-10-24", "close": 1.82, "volume": 158531.0}, {"date": "2023-10-25", "close": 1.85, "volume": 95689.0}, {"date": "2023-10-26", "close": 1.82, "volume": 111408.0}, {"date": "2023-10-27", "close": 1.83, "volume": 56443.0}, {"date": "2023-10-30", "close": 1.8, "volume": 489686.0}, {"date": "2023-10-31", "close": 1.795, "volume": 108018.0}, {"date": "2023-11-01", "close": 1.76, "volume": 392543.0}, {"date": "2023-11-02", "close": 1.75, "volume": 341635.0}, {"date": "2023-11-03", "close": 1.7, "volume": 562241.0}, {"date": "2023-11-06", "close": 1.73, "volume": 392173.0}, {"date": "2023-11-07", "close": 1.795, "volume": 187462.0}, {"date": "2023-11-08", "close": 1.85, "volume": 251566.0}, {"date": "2023-11-09", "close": 1.8, "volume": 118920.0}, {"date": "2023-11-10", "close": 1.8, "volume": 125836.0}, {"date": "2023-11-13", "close": 1.8, "volume": 89016.0}, {"date": "2023-11-14", "close": 1.8, "volume": 196820.0}, {"date": "2023-11-15", "close": 1.93, "volume": 813077.0}, {"date": "2023-11-16", "close": 1.93, "volume": 680471.0}, {"date": "2023-11-17", "close": 1.915, "volume": 517344.0}, {"date": "2023-11-20", "close": 1.97, "volume": 423634.0}, {"date": "2023-11-21", "close": 2.07, "volume": 921769.0}, {"date": "2023-11-22", "close": 2.02, "volume": 202512.0}, {"date": "2023-11-23", "close": 2.12, "volume": 371959.0}, {"date": "2023-11-24", "close": 2.06, "volume": 3536980.0}, {"date": "2023-11-27", "close": 2.04, "volume": 344947.0}, {"date": "2023-11-28", "close": 1.98, "volume": 2768791.0}, {"date": "2023-11-29", "close": 1.755, "volume": 1634809.0}, {"date": "2023-11-30", "close": 1.68, "volume": 1899934.0}, {"date": "2023-12-01", "close": 1.75, "volume": 624397.0}, {"date": "2023-12-04", "close": 1.81, "volume": 644086.0}, {"date": "2023-12-05", "close": 1.77, "volume": 1573501.0}, {"date": "2023-12-06", "close": 1.79, "volume": 263718.0}, {"date": "2023-12-07", "close": 1.77, "volume": 227390.0}, {"date": "2023-12-08", "close": 1.805, "volume": 243434.0}, {"date": "2023-12-11", "close": 1.76, "volume": 577329.0}, {"date": "2023-12-12", "close": 1.83, "volume": 388763.0}, {"date": "2023-12-13", "close": 1.86, "volume": 122541.0}, {"date": "2023-12-14", "close": 1.92, "volume": 314608.0}, {"date": "2023-12-15", "close": 1.985, "volume": 438574.0}, {"date": "2023-12-18", "close": 1.985, "volume": 306692.0}, {"date": "2023-12-19", "close": 1.91, "volume": 154990.0}, {"date": "2023-12-20", "close": 1.935, "volume": 121956.0}, {"date": "2023-12-21", "close": 1.875, "volume": 152373.0}, {"date": "2023-12-22", "close": 1.84, "volume": 160080.0}, {"date": "2023-12-27", "close": 1.86, "volume": 235339.0}, {"date": "2023-12-28", "close": 1.885, "volume": 37081.0}, {"date": "2023-12-29", "close": 1.9, "volume": 72108.0}, {"date": "2024-01-02", "close": 1.94, "volume": 158651.0}, {"date": "2024-01-03", "close": 1.95, "volume": 112785.0}, {"date": "2024-01-04", "close": 1.965, "volume": 250179.0}, {"date": "2024-01-05", "close": 1.965, "volume": 256239.0}, {"date": "2024-01-08", "close": 1.925, "volume": 67103.0}, {"date": "2024-01-09", "close": 1.905, "volume": 147928.0}, {"date": "2024-01-10", "close": 1.93, "volume": 471849.0}, {"date": "2024-01-11", "close": 1.915, "volume": 936974.0}, {"date": "2024-01-12", "close": 2.0, "volume": 2055218.0}, {"date": "2024-01-15", "close": 1.995, "volume": 155333.0}, {"date": "2024-01-16", "close": 1.9, "volume": 200644.0}, {"date": "2024-01-17", "close": 1.94, "volume": 76328.0}, {"date": "2024-01-18", "close": 1.99, "volume": 118237.0}, {"date": "2024-01-19", "close": 2.04, "volume": 767810.0}, {"date": "2024-01-22", "close": 2.08, "volume": 591740.0}, {"date": "2024-01-23", "close": 2.1, "volume": 418217.0}, {"date": "2024-01-24", "close": 2.03, "volume": 200504.0}, {"date": "2024-01-25", "close": 1.985, "volume": 144313.0}, {"date": "2024-01-29", "close": 1.95, "volume": 173110.0}, {"date": "2024-01-30", "close": 1.94, "volume": 87752.0}, {"date": "2024-01-31", "close": 2.03, "volume": 258520.0}, {"date": "2024-02-01", "close": 2.14, "volume": 396492.0}, {"date": "2024-02-02", "close": 2.33, "volume": 832474.0}, {"date": "2024-02-05", "close": 2.4, "volume": 737974.0}, {"date": "2024-02-06", "close": 2.55, "volume": 650553.0}, {"date": "2024-02-07", "close": 2.54, "volume": 553031.0}, {"date": "2024-02-08", "close": 2.44, "volume": 226323.0}, {"date": "2024-02-09", "close": 2.51, "volume": 656298.0}, {"date": "2024-02-12", "close": 2.45, "volume": 249007.0}, {"date": "2024-02-13", "close": 2.48, "volume": 309840.0}, {"date": "2024-02-14", "close": 2.44, "volume": 249246.0}, {"date": "2024-02-15", "close": 2.54, "volume": 212006.0}, {"date": "2024-02-16", "close": 2.46, "volume": 113696.0}, {"date": "2024-02-19", "close": 2.56, "volume": 768931.0}, {"date": "2024-02-20", "close": 2.64, "volume": 560060.0}, {"date": "2024-02-21", "close": 2.53, "volume": 196853.0}, {"date": "2024-02-22", "close": 2.63, "volume": 180694.0}, {"date": "2024-02-23", "close": 2.57, "volume": 121689.0}, {"date": "2024-02-26", "close": 2.52, "volume": 100142.0}, {"date": "2024-02-27", "close": 2.55, "volume": 154254.0}, {"date": "2024-02-28", "close": 2.44, "volume": 2494189.0}, {"date": "2024-02-29", "close": 2.55, "volume": 770415.0}, {"date": "2024-03-01", "close": 2.6, "volume": 466780.0}, {"date": "2024-03-04", "close": 2.47, "volume": 821693.0}, {"date": "2024-03-05", "close": 2.49, "volume": 1826552.0}, {"date": "2024-03-06", "close": 2.49, "volume": 309120.0}, {"date": "2024-03-07", "close": 2.43, "volume": 411372.0}, {"date": "2024-03-08", "close": 2.45, "volume": 78191.0}, {"date": "2024-03-11", "close": 2.4, "volume": 95382.0}, {"date": "2024-03-12", "close": 2.42, "volume": 2124723.0}, {"date": "2024-03-13", "close": 2.47, "volume": 36642.0}, {"date": "2024-03-14", "close": 2.4, "volume": 124545.0}, {"date": "2024-03-15", "close": 2.55, "volume": 162540.0}, {"date": "2024-03-18", "close": 2.57, "volume": 200250.0}, {"date": "2024-03-19", "close": 2.57, "volume": 172827.0}, {"date": "2024-03-20", "close": 2.75, "volume": 582836.0}, {"date": "2024-03-21", "close": 2.72, "volume": 526658.0}, {"date": "2024-03-22", "close": 2.71, "volume": 119081.0}, {"date": "2024-03-25", "close": 2.74, "volume": 170279.0}, {"date": "2024-03-26", "close": 2.67, "volume": 123285.0}, {"date": "2024-03-27", "close": 2.68, "volume": 65930.0}, {"date": "2024-03-28", "close": 2.69, "volume": 132204.0}, {"date": "2024-04-02", "close": 2.7, "volume": 542454.0}, {"date": "2024-04-03", "close": 2.66, "volume": 119912.0}, {"date": "2024-04-04", "close": 2.66, "volume": 133811.0}, {"date": "2024-04-05", "close": 2.69, "volume": 87597.0}, {"date": "2024-04-08", "close": 2.76, "volume": 171372.0}, {"date": "2024-04-09", "close": 2.72, "volume": 183717.0}, {"date": "2024-04-10", "close": 2.8, "volume": 99216.0}, {"date": "2024-04-11", "close": 2.75, "volume": 94004.0}, {"date": "2024-04-12", "close": 2.8, "volume": 260132.0}, {"date": "2024-04-15", "close": 2.75, "volume": 262938.0}, {"date": "2024-04-16", "close": 2.74, "volume": 218129.0}, {"date": "2024-04-17", "close": 2.91, "volume": 425759.0}, {"date": "2024-04-18", "close": 2.89, "volume": 267110.0}, {"date": "2024-04-19", "close": 2.77, "volume": 194005.0}, {"date": "2024-04-22", "close": 2.75, "volume": 78654.0}, {"date": "2024-04-23", "close": 2.77, "volume": 61406.0}, {"date": "2024-04-24", "close": 2.73, "volume": 54430.0}, {"date": "2024-04-26", "close": 2.72, "volume": 189244.0}, {"date": "2024-04-29", "close": 2.7, "volume": 163263.0}, {"date": "2024-04-30", "close": 2.74, "volume": 80885.0}, {"date": "2024-05-01", "close": 2.79, "volume": 311198.0}, {"date": "2024-05-02", "close": 2.75, "volume": 125860.0}, {"date": "2024-05-03", "close": 2.9, "volume": 226232.0}, {"date": "2024-05-06", "close": 3.06, "volume": 413842.0}, {"date": "2024-05-07", "close": 3.0, "volume": 424542.0}, {"date": "2024-05-08", "close": 2.93, "volume": 133803.0}, {"date": "2024-05-09", "close": 2.82, "volume": 154123.0}, {"date": "2024-05-10", "close": 2.83, "volume": 381789.0}, {"date": "2024-05-13", "close": 2.79, "volume": 439229.0}, {"date": "2024-05-14", "close": 2.83, "volume": 167862.0}, {"date": "2024-05-15", "close": 2.78, "volume": 417991.0}, {"date": "2024-05-16", "close": 2.78, "volume": 364081.0}, {"date": "2024-05-17", "close": 2.78, "volume": 200707.0}, {"date": "2024-05-20", "close": 2.68, "volume": 512116.0}, {"date": "2024-05-21", "close": 2.67, "volume": 411764.0}, {"date": "2024-05-22", "close": 2.71, "volume": 194686.0}, {"date": "2024-05-23", "close": 2.75, "volume": 113145.0}, {"date": "2024-05-24", "close": 2.69, "volume": 149663.0}, {"date": "2024-05-27", "close": 2.67, "volume": 262014.0}, {"date": "2024-05-28", "close": 2.7, "volume": 262209.0}, {"date": "2024-05-29", "close": 2.65, "volume": 164031.0}, {"date": "2024-05-30", "close": 2.61, "volume": 1707668.0}, {"date": "2024-05-31", "close": 2.66, "volume": 156890.0}, {"date": "2024-06-03", "close": 2.59, "volume": 379882.0}, {"date": "2024-06-04", "close": 2.58, "volume": 148358.0}, {"date": "2024-06-05", "close": 2.56, "volume": 139548.0}, {"date": "2024-06-06", "close": 2.58, "volume": 127814.0}, {"date": "2024-06-07", "close": 2.49, "volume": 314086.0}, {"date": "2024-06-11", "close": 2.45, "volume": 375496.0}, {"date": "2024-06-12", "close": 2.45, "volume": 105291.0}, {"date": "2024-06-13", "close": 2.52, "volume": 183489.0}, {"date": "2024-06-14", "close": 2.56, "volume": 1211299.0}, {"date": "2024-06-17", "close": 2.54, "volume": 206451.0}, {"date": "2024-06-18", "close": 2.56, "volume": 793883.0}, {"date": "2024-06-19", "close": 2.61, "volume": 164682.0}, {"date": "2024-06-20", "close": 2.66, "volume": 383515.0}, {"date": "2024-06-21", "close": 2.63, "volume": 136720.0}, {"date": "2024-06-24", "close": 2.6, "volume": 76976.0}, {"date": "2024-06-25", "close": 2.66, "volume": 119357.0}, {"date": "2024-06-26", "close": 2.73, "volume": 282065.0}, {"date": "2024-06-27", "close": 2.74, "volume": 107050.0}, {"date": "2024-06-28", "close": 2.76, "volume": 182367.0}, {"date": "2024-07-01", "close": 2.6, "volume": 841244.0}, {"date": "2024-07-02", "close": 2.61, "volume": 362945.0}, {"date": "2024-07-03", "close": 2.6, "volume": 78450.0}, {"date": "2024-07-04", "close": 2.59, "volume": 172405.0}, {"date": "2024-07-05", "close": 2.58, "volume": 180013.0}, {"date": "2024-07-08", "close": 2.54, "volume": 544185.0}, {"date": "2024-07-09", "close": 2.49, "volume": 523961.0}, {"date": "2024-07-10", "close": 2.7, "volume": 508710.0}, {"date": "2024-07-11", "close": 2.64, "volume": 299355.0}, {"date": "2024-07-12", "close": 2.68, "volume": 256831.0}, {"date": "2024-07-15", "close": 2.73, "volume": 231957.0}, {"date": "2024-07-16", "close": 2.73, "volume": 203690.0}, {"date": "2024-07-17", "close": 2.82, "volume": 419654.0}, {"date": "2024-07-18", "close": 2.74, "volume": 70428.0}, {"date": "2024-07-19", "close": 2.68, "volume": 184689.0}, {"date": "2024-07-22", "close": 2.72, "volume": 66434.0}, {"date": "2024-07-23", "close": 2.68, "volume": 222842.0}, {"date": "2024-07-24", "close": 2.72, "volume": 68780.0}, {"date": "2024-07-25", "close": 2.62, "volume": 105399.0}, {"date": "2024-07-26", "close": 2.69, "volume": 334822.0}, {"date": "2024-07-29", "close": 2.69, "volume": 865598.0}, {"date": "2024-07-30", "close": 2.68, "volume": 526763.0}, {"date": "2024-07-31", "close": 2.78, "volume": 225370.0}, {"date": "2024-08-01", "close": 2.76, "volume": 551930.0}, {"date": "2024-08-02", "close": 2.73, "volume": 606137.0}, {"date": "2024-08-05", "close": 2.65, "volume": 1199243.0}, {"date": "2024-08-06", "close": 2.62, "volume": 315644.0}, {"date": "2024-08-07", "close": 2.68, "volume": 170028.0}, {"date": "2024-08-08", "close": 2.59, "volume": 721374.0}, {"date": "2024-08-09", "close": 2.64, "volume": 41051.0}, {"date": "2024-08-12", "close": 2.75, "volume": 229343.0}, {"date": "2024-08-13", "close": 2.89, "volume": 286576.0}, {"date": "2024-08-14", "close": 3.0, "volume": 866808.0}, {"date": "2024-08-15", "close": 3.04, "volume": 1713513.0}, {"date": "2024-08-16", "close": 3.06, "volume": 467890.0}, {"date": "2024-08-19", "close": 3.06, "volume": 208966.0}, {"date": "2024-08-20", "close": 3.04, "volume": 313616.0}, {"date": "2024-08-21", "close": 2.92, "volume": 257342.0}, {"date": "2024-08-22", "close": 3.03, "volume": 590922.0}, {"date": "2024-08-23", "close": 3.18, "volume": 953048.0}, {"date": "2024-08-26", "close": 3.23, "volume": 522839.0}, {"date": "2024-08-27", "close": 3.22, "volume": 385925.0}, {"date": "2024-08-28", "close": 3.23, "volume": 101172.0}, {"date": "2024-08-29", "close": 3.16, "volume": 151982.0}, {"date": "2024-08-30", "close": 3.17, "volume": 165590.0}, {"date": "2024-09-02", "close": 3.13, "volume": 362735.0}, {"date": "2024-09-03", "close": 3.09, "volume": 172709.0}, {"date": "2024-09-04", "close": 3.05, "volume": 141094.0}, {"date": "2024-09-05", "close": 2.99, "volume": 190751.0}, {"date": "2024-09-06", "close": 2.94, "volume": 162549.0}, {"date": "2024-09-09", "close": 2.91, "volume": 177210.0}, {"date": "2024-09-10", "close": 2.85, "volume": 377848.0}, {"date": "2024-09-11", "close": 2.75, "volume": 816201.0}, {"date": "2024-09-12", "close": 2.69, "volume": 649648.0}, {"date": "2024-09-13", "close": 2.57, "volume": 585969.0}, {"date": "2024-09-16", "close": 2.59, "volume": 594106.0}, {"date": "2024-09-17", "close": 2.58, "volume": 234699.0}, {"date": "2024-09-18", "close": 2.49, "volume": 186683.0}, {"date": "2024-09-19", "close": 2.31, "volume": 1948049.0}, {"date": "2024-09-20", "close": 2.44, "volume": 836722.0}, {"date": "2024-09-23", "close": 2.4, "volume": 305114.0}, {"date": "2024-09-24", "close": 2.37, "volume": 405403.0}, {"date": "2024-09-25", "close": 2.47, "volume": 486693.0}, {"date": "2024-09-26", "close": 2.4, "volume": 168610.0}, {"date": "2024-09-27", "close": 2.45, "volume": 1323051.0}, {"date": "2024-09-30", "close": 2.53, "volume": 312467.0}, {"date": "2024-10-01", "close": 2.42, "volume": 961808.0}, {"date": "2024-10-02", "close": 2.36, "volume": 358168.0}, {"date": "2024-10-03", "close": 2.28, "volume": 767433.0}, {"date": "2024-10-04", "close": 2.28, "volume": 648153.0}, {"date": "2024-10-07", "close": 2.23, "volume": 421641.0}, {"date": "2024-10-08", "close": 2.22, "volume": 691888.0}, {"date": "2024-10-09", "close": 2.3, "volume": 113068.0}, {"date": "2024-10-10", "close": 2.27, "volume": 173274.0}, {"date": "2024-10-11", "close": 2.21, "volume": 127122.0}, {"date": "2024-10-14", "close": 2.15, "volume": 1203275.0}, {"date": "2024-10-15", "close": 2.18, "volume": 258069.0}, {"date": "2024-10-17", "close": 2.03, "volume": 3720496.0}, {"date": "2024-10-18", "close": 1.97, "volume": 1427514.0}, {"date": "2024-10-21", "close": 1.89, "volume": 773744.0}, {"date": "2024-10-22", "close": 1.875, "volume": 317692.0}, {"date": "2024-10-23", "close": 1.89, "volume": 291854.0}, {"date": "2024-10-24", "close": 1.93, "volume": 412708.0}, {"date": "2024-10-25", "close": 1.9, "volume": 119947.0}, {"date": "2024-10-28", "close": 1.9, "volume": 753526.0}, {"date": "2024-10-29", "close": 1.9, "volume": 405545.0}, {"date": "2024-10-30", "close": 1.87, "volume": 360725.0}, {"date": "2024-10-31", "close": 1.86, "volume": 240409.0}, {"date": "2024-11-01", "close": 1.845, "volume": 454954.0}, {"date": "2024-11-04", "close": 1.83, "volume": 298776.0}, {"date": "2024-11-05", "close": 1.81, "volume": 176145.0}, {"date": "2024-11-06", "close": 1.825, "volume": 144685.0}, {"date": "2024-11-07", "close": 1.8, "volume": 355838.0}, {"date": "2024-11-08", "close": 1.865, "volume": 310588.0}, {"date": "2024-11-11", "close": 1.87, "volume": 100056.0}, {"date": "2024-11-12", "close": 1.88, "volume": 156593.0}, {"date": "2024-11-13", "close": 1.835, "volume": 134918.0}, {"date": "2024-11-14", "close": 1.8, "volume": 215342.0}, {"date": "2024-11-15", "close": 1.755, "volume": 218892.0}, {"date": "2024-11-18", "close": 1.66, "volume": 467962.0}, {"date": "2024-11-19", "close": 1.525, "volume": 552107.0}, {"date": "2024-11-20", "close": 1.605, "volume": 412647.0}, {"date": "2024-11-21", "close": 1.56, "volume": 249821.0}, {"date": "2024-11-22", "close": 1.505, "volume": 268550.0}, {"date": "2024-11-25", "close": 1.485, "volume": 375250.0}, {"date": "2024-11-26", "close": 1.44, "volume": 343721.0}, {"date": "2024-11-27", "close": 1.58, "volume": 428902.0}, {"date": "2024-11-28", "close": 1.705, "volume": 393784.0}, {"date": "2024-11-29", "close": 1.67, "volume": 182608.0}, {"date": "2024-12-02", "close": 1.645, "volume": 130624.0}, {"date": "2024-12-03", "close": 1.75, "volume": 223083.0}, {"date": "2024-12-04", "close": 1.66, "volume": 302957.0}, {"date": "2024-12-05", "close": 1.625, "volume": 200181.0}, {"date": "2024-12-06", "close": 1.575, "volume": 52218.0}, {"date": "2024-12-09", "close": 1.53, "volume": 321148.0}, {"date": "2024-12-10", "close": 1.46, "volume": 299879.0}, {"date": "2024-12-11", "close": 1.445, "volume": 144848.0}, {"date": "2024-12-12", "close": 1.4, "volume": 171165.0}, {"date": "2024-12-13", "close": 1.41, "volume": 271729.0}, {"date": "2024-12-16", "close": 1.395, "volume": 509170.0}, {"date": "2024-12-17", "close": 1.405, "volume": 634242.0}, {"date": "2024-12-18", "close": 1.4, "volume": 291962.0}, {"date": "2024-12-19", "close": 1.31, "volume": 380514.0}, {"date": "2024-12-20", "close": 1.285, "volume": 227393.0}, {"date": "2024-12-23", "close": 1.3, "volume": 239515.0}, {"date": "2024-12-24", "close": 1.29, "volume": 114658.0}, {"date": "2024-12-27", "close": 1.325, "volume": 135914.0}, {"date": "2024-12-30", "close": 1.33, "volume": 72927.0}, {"date": "2024-12-31", "close": 1.395, "volume": 122210.0}, {"date": "2025-01-02", "close": 1.285, "volume": 249576.0}, {"date": "2025-01-03", "close": 1.325, "volume": 60853.0}, {"date": "2025-01-06", "close": 1.295, "volume": 129453.0}, {"date": "2025-01-07", "close": 1.285, "volume": 85647.0}, {"date": "2025-01-08", "close": 1.27, "volume": 108592.0}, {"date": "2025-01-09", "close": 1.28, "volume": 211915.0}, {"date": "2025-01-10", "close": 1.315, "volume": 110885.0}, {"date": "2025-01-13", "close": 1.265, "volume": 235123.0}, {"date": "2025-01-14", "close": 1.3, "volume": 504770.0}, {"date": "2025-01-15", "close": 1.29, "volume": 387335.0}, {"date": "2025-01-16", "close": 1.295, "volume": 460156.0}, {"date": "2025-01-17", "close": 1.315, "volume": 343373.0}, {"date": "2025-01-20", "close": 1.32, "volume": 190746.0}, {"date": "2025-01-21", "close": 1.43, "volume": 401778.0}, {"date": "2025-01-22", "close": 1.55, "volume": 874680.0}, {"date": "2025-01-23", "close": 1.575, "volume": 482660.0}, {"date": "2025-01-24", "close": 1.49, "volume": 394338.0}, {"date": "2025-01-28", "close": 1.42, "volume": 513207.0}, {"date": "2025-01-29", "close": 1.39, "volume": 607180.0}, {"date": "2025-01-30", "close": 1.345, "volume": 184045.0}, {"date": "2025-01-31", "close": 1.345, "volume": 185284.0}, {"date": "2025-02-03", "close": 1.285, "volume": 439484.0}, {"date": "2025-02-04", "close": 1.175, "volume": 940497.0}, {"date": "2025-02-05", "close": 1.135, "volume": 1101938.0}, {"date": "2025-02-06", "close": 1.085, "volume": 979402.0}, {"date": "2025-02-07", "close": 1.1, "volume": 1082788.0}, {"date": "2025-02-10", "close": 1.12, "volume": 505532.0}, {"date": "2025-02-11", "close": 1.145, "volume": 440435.0}, {"date": "2025-02-12", "close": 1.165, "volume": 209700.0}, {"date": "2025-02-13", "close": 1.17, "volume": 1665367.0}, {"date": "2025-02-14", "close": 1.255, "volume": 1217624.0}, {"date": "2025-02-17", "close": 1.27, "volume": 360605.0}, {"date": "2025-02-18", "close": 1.3, "volume": 255866.0}, {"date": "2025-02-19", "close": 1.325, "volume": 262572.0}, {"date": "2025-02-20", "close": 1.285, "volume": 661328.0}, {"date": "2025-02-21", "close": 1.2, "volume": 722360.0}, {"date": "2025-02-24", "close": 1.23, "volume": 205411.0}, {"date": "2025-02-25", "close": 1.145, "volume": 372732.0}, {"date": "2025-02-26", "close": 1.105, "volume": 435888.0}, {"date": "2025-02-27", "close": 1.22, "volume": 1104185.0}, {"date": "2025-02-28", "close": 1.18, "volume": 529480.0}, {"date": "2025-03-03", "close": 1.3, "volume": 654513.0}, {"date": "2025-03-04", "close": 1.185, "volume": 442682.0}, {"date": "2025-03-05", "close": 1.17, "volume": 312723.0}, {"date": "2025-03-06", "close": 1.235, "volume": 219178.0}, {"date": "2025-03-07", "close": 1.215, "volume": 354763.0}, {"date": "2025-03-10", "close": 1.185, "volume": 167767.0}, {"date": "2025-03-11", "close": 1.13, "volume": 1631248.0}, {"date": "2025-03-12", "close": 1.115, "volume": 169973.0}, {"date": "2025-03-13", "close": 1.14, "volume": 147954.0}, {"date": "2025-03-14", "close": 1.125, "volume": 73109.0}, {"date": "2025-03-17", "close": 1.11, "volume": 290990.0}, {"date": "2025-03-18", "close": 1.095, "volume": 259001.0}, {"date": "2025-03-19", "close": 1.06, "volume": 291770.0}, {"date": "2025-03-20", "close": 1.135, "volume": 231614.0}, {"date": "2025-03-21", "close": 1.1, "volume": 398673.0}, {"date": "2025-03-24", "close": 1.06, "volume": 145039.0}, {"date": "2025-03-25", "close": 1.1, "volume": 242138.0}, {"date": "2025-03-26", "close": 1.15, "volume": 878687.0}, {"date": "2025-03-27", "close": 1.125, "volume": 320408.0}, {"date": "2025-03-28", "close": 1.115, "volume": 86469.0}, {"date": "2025-03-31", "close": 1.115, "volume": 127565.0}, {"date": "2025-04-01", "close": 1.08, "volume": 182353.0}, {"date": "2025-04-02", "close": 1.09, "volume": 91522.0}, {"date": "2025-04-03", "close": 1.085, "volume": 972409.0}, {"date": "2025-04-04", "close": 1.04, "volume": 250544.0}, {"date": "2025-04-07", "close": 0.9, "volume": 525449.0}, {"date": "2025-04-08", "close": 0.89, "volume": 349027.0}, {"date": "2025-04-09", "close": 0.86, "volume": 350173.0}, {"date": "2025-04-10", "close": 0.92, "volume": 323382.0}, {"date": "2025-04-11", "close": 0.9, "volume": 393066.0}, {"date": "2025-04-14", "close": 0.91, "volume": 196768.0}, {"date": "2025-04-15", "close": 0.92, "volume": 101021.0}, {"date": "2025-04-16", "close": 0.9, "volume": 50735.0}, {"date": "2025-04-17", "close": 0.94, "volume": 181603.0}, {"date": "2025-04-22", "close": 0.92, "volume": 137331.0}, {"date": "2025-04-23", "close": 0.98, "volume": 110207.0}, {"date": "2025-04-24", "close": 1.05, "volume": 184264.0}, {"date": "2025-04-28", "close": 1.075, "volume": 158067.0}, {"date": "2025-04-29", "close": 1.03, "volume": 419195.0}, {"date": "2025-04-30", "close": 1.025, "volume": 316128.0}, {"date": "2025-05-01", "close": 1.145, "volume": 761175.0}, {"date": "2025-05-02", "close": 1.21, "volume": 404187.0}, {"date": "2025-05-05", "close": 1.155, "volume": 283217.0}, {"date": "2025-05-06", "close": 1.15, "volume": 211571.0}, {"date": "2025-05-07", "close": 1.155, "volume": 165959.0}, {"date": "2025-05-08", "close": 1.17, "volume": 159046.0}, {"date": "2025-05-09", "close": 1.28, "volume": 275413.0}, {"date": "2025-05-12", "close": 1.22, "volume": 1087189.0}, {"date": "2025-05-13", "close": 1.215, "volume": 241699.0}, {"date": "2025-05-14", "close": 1.24, "volume": 146173.0}, {"date": "2025-05-15", "close": 1.23, "volume": 213778.0}, {"date": "2025-05-16", "close": 1.195, "volume": 949247.0}, {"date": "2025-05-19", "close": 1.13, "volume": 83215.0}, {"date": "2025-05-20", "close": 1.155, "volume": 360657.0}, {"date": "2025-05-21", "close": 1.125, "volume": 154503.0}, {"date": "2025-05-22", "close": 1.12, "volume": 68789.0}, {"date": "2025-05-23", "close": 1.095, "volume": 88002.0}, {"date": "2025-05-26", "close": 1.11, "volume": 152691.0}, {"date": "2025-05-27", "close": 1.09, "volume": 59162.0}, {"date": "2025-05-28", "close": 1.085, "volume": 132931.0}, {"date": "2025-05-29", "close": 1.125, "volume": 60227.0}, {"date": "2025-05-30", "close": 1.12, "volume": 55763.0}, {"date": "2025-06-02", "close": 1.25, "volume": 498876.0}, {"date": "2025-06-03", "close": 1.215, "volume": 197721.0}, {"date": "2025-06-04", "close": 1.235, "volume": 1014461.0}, {"date": "2025-06-05", "close": 1.235, "volume": 260124.0}, {"date": "2025-06-06", "close": 1.365, "volume": 883039.0}, {"date": "2025-06-10", "close": 1.325, "volume": 232855.0}, {"date": "2025-06-11", "close": 1.315, "volume": 108126.0}, {"date": "2025-06-12", "close": 1.3, "volume": 460376.0}, {"date": "2025-06-13", "close": 1.315, "volume": 119700.0}, {"date": "2025-06-16", "close": 1.3, "volume": 113808.0}, {"date": "2025-06-17", "close": 1.395, "volume": 570587.0}, {"date": "2025-06-18", "close": 1.32, "volume": 287655.0}, {"date": "2025-06-19", "close": 1.335, "volume": 252975.0}, {"date": "2025-06-20", "close": 1.375, "volume": 148377.0}, {"date": "2025-06-23", "close": 1.34, "volume": 58118.0}, {"date": "2025-06-24", "close": 1.3, "volume": 376580.0}, {"date": "2025-06-25", "close": 1.29, "volume": 445661.0}, {"date": "2025-06-26", "close": 1.255, "volume": 253831.0}, {"date": "2025-06-27", "close": 1.31, "volume": 569681.0}, {"date": "2025-06-30", "close": 1.36, "volume": 395807.0}, {"date": "2025-07-01", "close": 1.485, "volume": 512487.0}, {"date": "2025-07-02", "close": 1.425, "volume": 526581.0}, {"date": "2025-07-03", "close": 1.49, "volume": 284118.0}, {"date": "2025-07-04", "close": 1.48, "volume": 202796.0}, {"date": "2025-07-07", "close": 1.475, "volume": 149357.0}, {"date": "2025-07-08", "close": 1.425, "volume": 130453.0}, {"date": "2025-07-09", "close": 1.41, "volume": 158516.0}, {"date": "2025-07-10", "close": 1.36, "volume": 91881.0}, {"date": "2025-07-11", "close": 1.385, "volume": 146010.0}, {"date": "2025-07-14", "close": 1.325, "volume": 79928.0}, {"date": "2025-07-15", "close": 1.295, "volume": 295238.0}, {"date": "2025-07-16", "close": 1.35, "volume": 150749.0}, {"date": "2025-07-17", "close": 1.32, "volume": 60414.0}, {"date": "2025-07-18", "close": 1.35, "volume": 169797.0}, {"date": "2025-07-21", "close": 1.345, "volume": 104531.0}, {"date": "2025-07-22", "close": 1.32, "volume": 118362.0}, {"date": "2025-07-23", "close": 1.34, "volume": 91294.0}, {"date": "2025-07-24", "close": 1.32, "volume": 32546.0}, {"date": "2025-07-25", "close": 1.43, "volume": 237752.0}, {"date": "2025-07-28", "close": 1.45, "volume": 167284.0}, {"date": "2025-07-29", "close": 1.385, "volume": 208978.0}, {"date": "2025-07-30", "close": 1.375, "volume": 294564.0}, {"date": "2025-07-31", "close": 1.34, "volume": 207851.0}, {"date": "2025-08-01", "close": 1.31, "volume": 125379.0}, {"date": "2025-08-04", "close": 1.285, "volume": 64245.0}, {"date": "2025-08-05", "close": 1.3, "volume": 296094.0}, {"date": "2025-08-06", "close": 1.31, "volume": 132563.0}, {"date": "2025-08-07", "close": 1.3, "volume": 367819.0}, {"date": "2025-08-08", "close": 1.28, "volume": 49236.0}, {"date": "2025-08-11", "close": 1.34, "volume": 227971.0}, {"date": "2025-08-12", "close": 1.295, "volume": 61996.0}, {"date": "2025-08-13", "close": 1.3, "volume": 278769.0}, {"date": "2025-08-14", "close": 1.315, "volume": 754970.0}, {"date": "2025-08-15", "close": 1.34, "volume": 67011.0}, {"date": "2025-08-18", "close": 1.36, "volume": 125959.0}, {"date": "2025-08-19", "close": 1.35, "volume": 33724.0}, {"date": "2025-08-20", "close": 1.325, "volume": 66123.0}, {"date": "2025-08-21", "close": 1.42, "volume": 138854.0}, {"date": "2025-08-22", "close": 1.445, "volume": 1310463.0}, {"date": "2025-08-25", "close": 1.59, "volume": 729219.0}, {"date": "2025-08-26", "close": 1.56, "volume": 430227.0}, {"date": "2025-08-27", "close": 1.54, "volume": 474216.0}, {"date": "2025-08-28", "close": 1.625, "volume": 271324.0}, {"date": "2025-08-29", "close": 1.62, "volume": 585394.0}, {"date": "2025-09-01", "close": 1.58, "volume": 149431.0}, {"date": "2025-09-02", "close": 1.98, "volume": 2112421.0}, {"date": "2025-09-03", "close": 1.96, "volume": 512486.0}, {"date": "2025-09-04", "close": 2.02, "volume": 553732.0}, {"date": "2025-09-05", "close": 2.17, "volume": 3419551.0}, {"date": "2025-09-08", "close": 2.18, "volume": 852349.0}, {"date": "2025-09-09", "close": 2.15, "volume": 419999.0}, {"date": "2025-09-10", "close": 2.1, "volume": 321513.0}, {"date": "2025-09-11", "close": 2.13, "volume": 148098.0}, {"date": "2025-09-12", "close": 2.15, "volume": 169196.0}, {"date": "2025-09-15", "close": 2.18, "volume": 241160.0}, {"date": "2025-09-16", "close": 2.53, "volume": 1481389.0}, {"date": "2025-09-17", "close": 2.53, "volume": 634467.0}, {"date": "2025-09-18", "close": 2.52, "volume": 103489.0}, {"date": "2025-09-19", "close": 2.47, "volume": 228577.0}, {"date": "2025-09-22", "close": 2.63, "volume": 799498.0}, {"date": "2025-09-23", "close": 2.64, "volume": 284874.0}, {"date": "2025-09-24", "close": 2.75, "volume": 830606.0}, {"date": "2025-09-25", "close": 2.71, "volume": 193171.0}, {"date": "2025-09-26", "close": 2.73, "volume": 219057.0}, {"date": "2025-09-29", "close": 2.73, "volume": 245014.0}, {"date": "2025-09-30", "close": 2.73, "volume": 202262.0}, {"date": "2025-10-01", "close": 2.69, "volume": 227647.0}, {"date": "2025-10-02", "close": 2.75, "volume": 297354.0}, {"date": "2025-10-03", "close": 2.74, "volume": 478696.0}, {"date": "2025-10-06", "close": 2.78, "volume": 187395.0}, {"date": "2025-10-07", "close": 2.78, "volume": 227839.0}, {"date": "2025-10-08", "close": 2.72, "volume": 328661.0}, {"date": "2025-10-09", "close": 2.83, "volume": 605281.0}, {"date": "2025-10-10", "close": 2.83, "volume": 417609.0}, {"date": "2025-10-13", "close": 2.75, "volume": 286464.0}, {"date": "2025-10-14", "close": 2.79, "volume": 125852.0}, {"date": "2025-10-15", "close": 2.75, "volume": 194179.0}, {"date": "2025-10-16", "close": 2.72, "volume": 249677.0}, {"date": "2025-10-17", "close": 2.67, "volume": 603311.0}, {"date": "2025-10-20", "close": 2.67, "volume": 119564.0}, {"date": "2025-10-21", "close": 2.6, "volume": 277102.0}, {"date": "2025-10-22", "close": 2.59, "volume": 116803.0}, {"date": "2025-10-23", "close": 2.65, "volume": 1093777.0}, {"date": "2025-10-24", "close": 2.63, "volume": 366782.0}, {"date": "2025-10-27", "close": 2.64, "volume": 181718.0}, {"date": "2025-10-28", "close": 2.52, "volume": 503315.0}, {"date": "2025-10-29", "close": 2.42, "volume": 332043.0}, {"date": "2025-10-30", "close": 2.15, "volume": 761586.0}, {"date": "2025-10-31", "close": 2.19, "volume": 634528.0}, {"date": "2025-11-03", "close": 2.31, "volume": 356410.0}, {"date": "2025-11-04", "close": 2.3, "volume": 278089.0}, {"date": "2025-11-05", "close": 2.22, "volume": 165458.0}, {"date": "2025-11-06", "close": 2.23, "volume": 306849.0}, {"date": "2025-11-07", "close": 2.21, "volume": 146931.0}, {"date": "2025-11-10", "close": 2.21, "volume": 45280.0}, {"date": "2025-11-11", "close": 2.22, "volume": 58352.0}, {"date": "2025-11-12", "close": 2.16, "volume": 115379.0}, {"date": "2025-11-13", "close": 2.08, "volume": 167858.0}, {"date": "2025-11-14", "close": 2.03, "volume": 159790.0}, {"date": "2025-11-17", "close": 2.06, "volume": 124539.0}, {"date": "2025-11-18", "close": 1.99, "volume": 510567.0}, {"date": "2025-11-19", "close": 1.985, "volume": 102110.0}, {"date": "2025-11-20", "close": 2.08, "volume": 225152.0}, {"date": "2025-11-21", "close": 2.03, "volume": 750561.0}, {"date": "2025-11-24", "close": 1.995, "volume": 776422.0}, {"date": "2025-11-25", "close": 1.99, "volume": 41632.0}, {"date": "2025-11-26", "close": 2.03, "volume": 88432.0}, {"date": "2025-11-27", "close": 2.07, "volume": 116066.0}, {"date": "2025-11-28", "close": 2.1, "volume": 79387.0}, {"date": "2025-12-01", "close": 2.07, "volume": 144022.0}, {"date": "2025-12-02", "close": 2.07, "volume": 111576.0}, {"date": "2025-12-03", "close": 2.02, "volume": 58169.0}, {"date": "2025-12-04", "close": 2.0, "volume": 120631.0}, {"date": "2025-12-05", "close": 1.98, "volume": 136399.0}, {"date": "2025-12-08", "close": 1.98, "volume": 104135.0}, {"date": "2025-12-09", "close": 1.99, "volume": 115031.0}, {"date": "2025-12-10", "close": 1.975, "volume": 208672.0}, {"date": "2025-12-11", "close": 2.02, "volume": 572745.0}, {"date": "2025-12-12", "close": 2.08, "volume": 85871.0}, {"date": "2025-12-15", "close": 2.08, "volume": 70879.0}, {"date": "2025-12-16", "close": 2.05, "volume": 110775.0}, {"date": "2025-12-17", "close": 2.05, "volume": 87452.0}, {"date": "2025-12-18", "close": 2.09, "volume": 85165.0}, {"date": "2025-12-19", "close": 2.13, "volume": 219756.0}, {"date": "2025-12-22", "close": 2.12, "volume": 31989.0}, {"date": "2025-12-23", "close": 2.14, "volume": 62198.0}, {"date": "2025-12-24", "close": 2.1, "volume": 10692.0}, {"date": "2025-12-29", "close": 2.18, "volume": 296360.0}, {"date": "2025-12-30", "close": 2.12, "volume": 29259.0}, {"date": "2025-12-31", "close": 2.19, "volume": 70291.0}, {"date": "2026-01-02", "close": 2.15, "volume": 60824.0}, {"date": "2026-01-05", "close": 2.1, "volume": 39466.0}, {"date": "2026-01-06", "close": 2.14, "volume": 66363.0}, {"date": "2026-01-07", "close": 2.08, "volume": 58331.0}, {"date": "2026-01-08", "close": 2.09, "volume": 68330.0}, {"date": "2026-01-09", "close": 2.1, "volume": 51924.0}, {"date": "2026-01-12", "close": 2.15, "volume": 265586.0}, {"date": "2026-01-13", "close": 2.18, "volume": 203464.0}, {"date": "2026-01-14", "close": 2.2, "volume": 280628.0}, {"date": "2026-01-15", "close": 2.2, "volume": 85315.0}, {"date": "2026-01-16", "close": 2.2, "volume": 404138.0}, {"date": "2026-01-19", "close": 2.21, "volume": 89035.0}, {"date": "2026-01-20", "close": 2.2, "volume": 229479.0}, {"date": "2026-01-21", "close": 2.14, "volume": 51218.0}, {"date": "2026-01-22", "close": 2.11, "volume": 54514.0}, {"date": "2026-01-23", "close": 2.08, "volume": 53403.0}, {"date": "2026-01-27", "close": 2.04, "volume": 667966.0}, {"date": "2026-01-28", "close": 1.845, "volume": 412551.0}, {"date": "2026-01-29", "close": 1.885, "volume": 595955.0}, {"date": "2026-01-30", "close": 1.87, "volume": 321873.0}, {"date": "2026-02-02", "close": 1.81, "volume": 79147.0}, {"date": "2026-02-03", "close": 1.835, "volume": 685058.0}, {"date": "2026-02-04", "close": 1.785, "volume": 417027.0}, {"date": "2026-02-05", "close": 1.725, "volume": 153537.0}, {"date": "2026-02-06", "close": 1.61, "volume": 1080171.0}, {"date": "2026-02-09", "close": 1.7, "volume": 89035.0}, {"date": "2026-02-10", "close": 1.785, "volume": 73877.0}, {"date": "2026-02-11", "close": 1.87, "volume": 148907.0}, {"date": "2026-02-12", "close": 1.8, "volume": 319385.0}, {"date": "2026-02-13", "close": 1.75, "volume": 215298.0}, {"date": "2026-02-16", "close": 1.795, "volume": 92364.0}, {"date": "2026-02-17", "close": 1.79, "volume": 137787.0}, {"date": "2026-02-18", "close": 1.775, "volume": 32023.0}, {"date": "2026-02-19", "close": 1.835, "volume": 144673.0}, {"date": "2026-02-20", "close": 1.935, "volume": 125218.0}, {"date": "2026-02-23", "close": 1.905, "volume": 156463.0}, {"date": "2026-02-24", "close": 1.865, "volume": 80778.0}, {"date": "2026-02-25", "close": 1.96, "volume": 53978.0}, {"date": "2026-02-26", "close": 2.17, "volume": 469778.0}, {"date": "2026-02-27", "close": 2.17, "volume": 166067.0}, {"date": "2026-03-02", "close": 2.1, "volume": 107533.0}, {"date": "2026-03-03", "close": 2.05, "volume": 129608.0}, {"date": "2026-03-04", "close": 1.97, "volume": 133881.0}, {"date": "2026-03-05", "close": 2.05, "volume": 71921.0}, {"date": "2026-03-06", "close": 2.02, "volume": 25913.0}, {"date": "2026-03-09", "close": 1.975, "volume": 109966.0}, {"date": "2026-03-10", "close": 2.03, "volume": 30552.0}, {"date": "2026-03-11", "close": 2.07, "volume": 51175.0}, {"date": "2026-03-12", "close": 1.995, "volume": 77679.0}, {"date": "2026-03-13", "close": 1.985, "volume": 1282186.0}, {"date": "2026-03-16", "close": 2.02, "volume": 232982.0}, {"date": "2026-03-17", "close": 2.02, "volume": 931917.0}, {"date": "2026-03-18", "close": 2.11, "volume": 242951.0}, {"date": "2026-03-19", "close": 2.01, "volume": 89914.0}, {"date": "2026-03-20", "close": 2.06, "volume": 71632.0}, {"date": "2026-03-23", "close": 2.0, "volume": 3320428.0}, {"date": "2026-03-24", "close": 2.0, "volume": 205397.0}, {"date": "2026-03-25", "close": 2.07, "volume": 160719.0}, {"date": "2026-03-26", "close": 2.06, "volume": 79426.0}, {"date": "2026-03-27", "close": 2.01, "volume": 68979.0}, {"date": "2026-03-30", "close": 1.955, "volume": 170304.0}, {"date": "2026-03-31", "close": 2.01, "volume": 99533.0}, {"date": "2026-04-01", "close": 2.02, "volume": 109409.0}, {"date": "2026-04-02", "close": 1.955, "volume": 74996.0}, {"date": "2026-04-07", "close": 1.955, "volume": 58513.0}, {"date": "2026-04-08", "close": 2.07, "volume": 141288.0}, {"date": "2026-04-09", "close": 2.0, "volume": 78456.0}, {"date": "2026-04-10", "close": 2.1, "volume": 57207.0}, {"date": "2026-04-13", "close": 1.98, "volume": 51829.0}, {"date": "2026-04-14", "close": 1.985, "volume": 132659.0}, {"date": "2026-04-15", "close": 1.96, "volume": 62996.0}, {"date": "2026-04-16", "close": 2.03, "volume": 94234.0}, {"date": "2026-04-17", "close": 1.98, "volume": 161184.0}, {"date": "2026-04-20", "close": 2.02, "volume": 90829.0}, {"date": "2026-04-21", "close": 2.05, "volume": 65706.0}, {"date": "2026-04-22", "close": 2.08, "volume": 69410.0}, {"date": "2026-04-23", "close": 2.04, "volume": 75093.0}, {"date": "2026-04-24", "close": 2.02, "volume": 62600.0}, {"date": "2026-04-27", "close": 2.07, "volume": 101473.0}, {"date": "2026-04-28", "close": 2.14, "volume": 269533.0}, {"date": "2026-04-29", "close": 2.22, "volume": 307441.0}, {"date": "2026-04-30", "close": 2.13, "volume": 74669.0}, {"date": "2026-05-01", "close": 2.25, "volume": 688291.0}, {"date": "2026-05-04", "close": 2.38, "volume": 416924.0}, {"date": "2026-05-05", "close": 2.37, "volume": 177167.0}, {"date": "2026-05-06", "close": 2.32, "volume": 94209.0}, {"date": "2026-05-07", "close": 2.35, "volume": 283778.0}, {"date": "2026-05-08", "close": 2.35, "volume": 246336.0}, {"date": "2026-05-11", "close": 2.35, "volume": 141277.0}, {"date": "2026-05-12", "close": 2.33, "volume": 182293.0}, {"date": "2026-05-13", "close": 2.23, "volume": 136144.0}, {"date": "2026-05-14", "close": 2.22, "volume": 392364.0}, {"date": "2026-05-15", "close": 2.38, "volume": 815620.0}, {"date": "2026-05-18", "close": 2.35, "volume": 109841.0}, {"date": "2026-05-19", "close": 2.21, "volume": 168987.0}, {"date": "2026-05-20", "close": 2.16, "volume": 192929.0}, {"date": "2026-05-21", "close": 2.18, "volume": 107470.0}, {"date": "2026-05-22", "close": 2.25, "volume": 211962.0}, {"date": "2026-05-25", "close": 2.32, "volume": 129527.0}, {"date": "2026-05-26", "close": 2.32, "volume": 190522.0}, {"date": "2026-05-27", "close": 2.41, "volume": 207018.0}, {"date": "2026-05-28", "close": 2.36, "volume": 313234.0}, {"date": "2026-05-29", "close": 2.39, "volume": 132533.0}, {"date": "2026-06-01", "close": 2.44, "volume": 88606.0}, {"date": "2026-06-02", "close": 2.39, "volume": 365368.0}, {"date": "2026-06-03", "close": 2.37, "volume": 292818.0}, {"date": "2026-06-04", "close": 2.33, "volume": 107108.0}, {"date": "2026-06-05", "close": 2.3, "volume": 137000.0}, {"date": "2026-06-09", "close": 2.25, "volume": 85706.0}, {"date": "2026-06-10", "close": 2.18, "volume": 250485.0}, {"date": "2026-06-11", "close": 2.2, "volume": 562747.0}, {"date": "2026-06-12", "close": 2.17, "volume": 156624.0}, {"date": "2026-06-15", "close": 2.16, "volume": 95979.0}, {"date": "2026-06-16", "close": 2.22, "volume": 231942.0}, {"date": "2026-06-17", "close": 2.18, "volume": 160610.0}, {"date": "2026-06-18", "close": 2.22, "volume": 2558095.0}, {"date": "2026-06-19", "close": 2.28, "volume": 129993.0}, {"date": "2026-06-22", "close": 2.27, "volume": 175253.0}, {"date": "2026-06-23", "close": 2.2, "volume": 114167.0}, {"date": "2026-06-24", "close": 2.29, "volume": 179518.0}, {"date": "2026-06-25", "close": 2.28, "volume": 191730.0}, {"date": "2026-06-26", "close": 2.28, "volume": 105697.0}, {"date": "2026-06-29", "close": 2.31, "volume": 132260.0}, {"date": "2026-06-30", "close": 2.4, "volume": 151557.0}, {"date": "2026-07-01", "close": 2.3, "volume": 108238.0}, {"date": "2026-07-02", "close": 2.3, "volume": 55278.0}, {"date": "2026-07-03", "close": 2.24, "volume": 130086.0}, {"date": "2026-07-06", "close": 2.2, "volume": 78674.0}, {"date": "2026-07-07", "close": 2.13, "volume": 160446.0}, {"date": "2026-07-08", "close": 2.1, "volume": 256358.0}, {"date": "2026-07-09", "close": 2.19, "volume": 100178.0}, {"date": "2026-07-10", "close": 2.18, "volume": 78121.0}, {"date": "2026-07-13", "close": 2.16, "volume": 53518.0}, {"date": "2026-07-14", "close": 2.13, "volume": 59717.0}, {"date": "2026-07-15", "close": 2.13, "volume": 42225.0}, {"date": "2026-07-16", "close": 2.15, "volume": 49775.0}, {"date": "2026-07-17", "close": 2.09, "volume": 700459.0}, {"date": "2026-07-20", "close": 2.13, "volume": 32717.0}, {"date": "2026-07-21", "close": 2.11, "volume": 103932.0}, {"date": "2026-07-22", "close": 2.11, "volume": 36703.0}, {"date": "2026-07-23", "close": 2.12, "volume": 112401.0}, {"date": "2026-07-24", "close": 2.06, "volume": 99793.0}, {"date": "2026-07-27", "close": 2.01, "volume": 170894.0}, {"date": "2026-07-28", "close": 2.0, "volume": 342101.0}, {"date": "2026-07-29", "close": 2.0, "volume": 254341.0}, {"date": "2026-07-30", "close": 1.955, "volume": 220034.0}, {"date": "2026-07-31", "close": 2.03, "volume": 89596.0}, {"date": "2026-08-03", "close": 2.01, "volume": 59946.0}, {"date": "2026-08-04", "close": 2.02, "volume": 32454.0}, {"date": "2026-08-05", "close": 2.03, "volume": 37561.0}, {"date": "2026-08-06", "close": 2.0, "volume": 127370.0}, {"date": "2026-08-07", "close": 1.935, "volume": 116411.0}, {"date": "2026-08-10", "close": 1.925, "volume": 142169.0}, {"date": "2026-08-11", "close": 1.905, "volume": 229514.0}, {"date": "2026-08-12", "close": 1.845, "volume": 246157.0}, {"date": "2026-08-13", "close": 1.845, "volume": 475193.0}, {"date": "2026-08-14", "close": 1.9, "volume": 1700222.0}, {"date": "2026-08-17", "close": 1.9, "volume": 208249.0}, {"date": "2026-08-18", "close": 1.955, "volume": 2222140.0}, {"date": "2026-08-19", "close": 1.9, "volume": 89244.0}, {"date": "2026-08-20", "close": 1.925, "volume": 235013.0}, {"date": "2026-08-21", "close": 1.905, "volume": 66099.0}, {"date": "2026-08-24", "close": 1.9, "volume": 78064.0}, {"date": "2026-08-25", "close": 1.935, "volume": 160793.0}, {"date": "2026-08-26", "close": 1.94, "volume": 316103.0}, {"date": "2026-08-27", "close": 1.6, "volume": 3613916.0}, {"date": "2026-08-28", "close": 1.59, "volume": 1024227.0}, {"date": "2026-08-31", "close": 1.65, "volume": 592255.0}, {"date": "2026-09-01", "close": 1.685, "volume": 290051.0}, {"date": "2026-09-02", "close": 1.7, "volume": 174222.0}, {"date": "2026-09-03", "close": 1.725, "volume": 173794.0}, {"date": "2026-09-04", "close": 1.765, "volume": 465101.0}, {"date": "2026-09-07", "close": 1.76, "volume": 303133.0}], "refreshing": true}