{"ticker": "DUR", "overview": {"name": "Duratec Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "DUR", "has_prices": true, "as_of": "2026-11-02", "last": 1.975, "prev_close": 1.98, "change": -0.004999999999999893, "change_pct": -0.0025252525252524713, "session_volume": 351497.0, "vwap_5": 2.0970596294289177, "vwap_20": 2.0591194123792005, "vwap_60": 2.155514636742918, "vwap_250": 2.3109647947927727, "high_52w": 2.96, "low_52w": 1.715, "avg_volume_20": 408082.9, "sessions": 400, "market_cap": {"value": 557659465.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152836", "src": "ASX", "ticker": "DUR", "cik": "", "company": "Duratec Limited", "company_raw": "Duratec Limited", "who": "M Brydon", "who_key": "M Brydon", "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": "M Brydon files a director's interest notice on DUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152836", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "ASX-03152834", "src": "ASX", "ticker": "DUR", "cik": "", "company": "Duratec Limited", "company_raw": "Duratec Limited", "who": "E Scotney", "who_key": "E Scotney", "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: E Scotney changes a holding in DUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152834", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "ASX3Y-03083978-1", "src": "ASX", "ticker": "DUR", "cik": "", "company": "Duratec Limited", "company_raw": "Duratec Limited", "who": "Martin Brydon", "who_key": "Martin Brydon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DUR hits the wire: Martin Brydon discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083978", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Brydon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Brydon", "notice_type": "3Y", "direct_shares": 85635.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-04-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083978-6A1322795", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "C Oates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brydon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Harcourt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Scotney", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Oates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/dur", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/dur", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/dur", "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": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/dur", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-21", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/dur", "needs_ocr": 0}], "directors": [{"name": "E Scotney", "first_seen": "2025-08-31", "last_seen": "2025-08-31", "status": "current", "notices": 1}, {"name": "P Harcourt", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "C Oates", "first_seen": "2025-05-28", "last_seen": "2026-02-19", "status": "current", "notices": 2}, {"name": "Martin Brydon", "first_seen": "2026-04-29", "last_seen": "2026-04-29", "status": "current", "notices": 1}, {"name": "M Brydon", "first_seen": "2025-10-15", "last_seen": "2026-04-29", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Other", "title": "Securities Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155246-6A1352390"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153738-6A1351668"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Brydon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148777-6A1349399"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - E Scotney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148775-6A1349397"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - DUR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148391-6A1349236"}], "performance": {"ticker": "DUR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-04", "close": 0.605, "volume": 2047076.0}, {"date": "2020-11-05", "close": 0.59, "volume": 1010380.0}, {"date": "2020-11-06", "close": 0.58, "volume": 395372.0}, {"date": "2020-11-09", "close": 0.575, "volume": 675284.0}, {"date": "2020-11-10", "close": 0.585, "volume": 1108625.0}, {"date": "2020-11-11", "close": 0.59, "volume": 617515.0}, {"date": "2020-11-12", "close": 0.615, "volume": 695472.0}, {"date": "2020-11-13", "close": 0.64, "volume": 821177.0}, {"date": "2020-11-16", "close": 0.69, "volume": 68989.0}, {"date": "2020-11-17", "close": 0.645, "volume": 284552.0}, {"date": "2020-11-18", "close": 0.63, "volume": 291453.0}, {"date": "2020-11-19", "close": 0.62, "volume": 192434.0}, {"date": "2020-11-20", "close": 0.62, "volume": 119814.0}, {"date": "2020-11-23", "close": 0.61, "volume": 257998.0}, {"date": "2020-11-24", "close": 0.62, "volume": 242799.0}, {"date": "2020-11-25", "close": 0.625, "volume": 307279.0}, {"date": "2020-11-26", "close": 0.6, "volume": 601259.0}, {"date": "2020-11-27", "close": 0.61, "volume": 255954.0}, {"date": "2020-11-30", "close": 0.57, "volume": 531836.0}, {"date": "2020-12-01", "close": 0.575, "volume": 99591.0}, {"date": "2020-12-02", "close": 0.58, "volume": 353787.0}, {"date": "2020-12-03", "close": 0.58, "volume": 315719.0}, {"date": "2020-12-04", "close": 0.6, "volume": 35345.0}, {"date": "2020-12-07", "close": 0.6, "volume": 516023.0}, {"date": "2020-12-08", "close": 0.595, "volume": 525528.0}, {"date": "2020-12-09", "close": 0.59, "volume": 163707.0}, {"date": "2020-12-10", "close": 0.58, "volume": 50289.0}, {"date": "2020-12-11", "close": 0.57, "volume": 335969.0}, {"date": "2020-12-14", "close": 0.58, "volume": 145519.0}, {"date": "2020-12-15", "close": 0.58, "volume": 638061.0}, {"date": "2020-12-16", "close": 0.565, "volume": 564926.0}, {"date": "2020-12-17", "close": 0.56, "volume": 67344.0}, {"date": "2020-12-18", "close": 0.56, "volume": 657551.0}, {"date": "2020-12-21", "close": 0.57, "volume": 86564.0}, {"date": "2020-12-22", "close": 0.57, "volume": 25216.0}, {"date": "2020-12-23", "close": 0.57, "volume": 50000.0}, {"date": "2020-12-24", "close": 0.565, "volume": 23861.0}, {"date": "2020-12-29", "close": 0.57, "volume": 2017.0}, {"date": "2020-12-30", "close": 0.56, "volume": 148705.0}, {"date": "2020-12-31", "close": 0.59, "volume": 40681.0}, {"date": "2021-01-04", "close": 0.59, "volume": 1000.0}, {"date": "2021-01-05", "close": 0.565, "volume": 14452.0}, {"date": "2021-01-06", "close": 0.57, "volume": 297448.0}, {"date": "2021-01-07", "close": 0.56, "volume": 5600.0}, {"date": "2021-01-08", "close": 0.585, "volume": 110041.0}, {"date": "2021-01-11", "close": 0.575, "volume": 109563.0}, {"date": "2021-01-12", "close": 0.565, "volume": 8000.0}, {"date": "2021-01-13", "close": 0.57, "volume": 1754.0}, {"date": "2021-01-14", "close": 0.58, "volume": 261453.0}, {"date": "2021-01-15", "close": 0.59, "volume": 23508.0}, {"date": "2021-01-18", "close": 0.585, "volume": 147529.0}, {"date": "2021-01-19", "close": 0.575, "volume": 269822.0}, {"date": "2021-01-20", "close": 0.57, "volume": 59404.0}, {"date": "2021-01-21", "close": 0.575, "volume": 854683.0}, {"date": "2021-01-22", "close": 0.58, "volume": 40745.0}, {"date": "2021-01-25", "close": 0.58, "volume": 12084.0}, {"date": "2021-01-27", "close": 0.585, "volume": 9000.0}, {"date": "2021-01-28", "close": 0.58, "volume": 141394.0}, {"date": "2021-01-29", "close": 0.585, "volume": 49887.0}, {"date": "2021-02-01", "close": 0.555, "volume": 400741.0}, {"date": "2021-02-02", "close": 0.54, "volume": 798653.0}, {"date": "2021-02-03", "close": 0.575, "volume": 2186961.0}, {"date": "2021-02-04", "close": 0.59, "volume": 66126.0}, {"date": "2021-02-05", "close": 0.59, "volume": 76178.0}, {"date": "2021-02-08", "close": 0.56, "volume": 49459.0}, {"date": "2021-02-09", "close": 0.56, "volume": 38627.0}, {"date": "2021-02-10", "close": 0.565, "volume": 37978.0}, {"date": "2021-02-11", "close": 0.56, "volume": 161483.0}, {"date": "2021-02-12", "close": 0.56, "volume": 81795.0}, {"date": "2021-02-15", "close": 0.55, "volume": 130673.0}, {"date": "2021-02-16", "close": 0.55, "volume": 196746.0}, {"date": "2021-02-17", "close": 0.545, "volume": 386809.0}, {"date": "2021-02-18", "close": 0.545, "volume": 152903.0}, {"date": "2021-02-19", "close": 0.53, "volume": 144179.0}, {"date": "2021-02-22", "close": 0.525, "volume": 104245.0}, {"date": "2021-02-23", "close": 0.52, "volume": 172803.0}, {"date": "2021-02-24", "close": 0.525, "volume": 211629.0}, {"date": "2021-02-25", "close": 0.49, "volume": 956602.0}, {"date": "2021-02-26", "close": 0.48, "volume": 142190.0}, {"date": "2021-03-01", "close": 0.475, "volume": 179368.0}, {"date": "2021-03-02", "close": 0.5, "volume": 2183630.0}, {"date": "2021-03-03", "close": 0.52, "volume": 24239.0}, {"date": "2021-03-04", "close": 0.5, "volume": 62669.0}, {"date": "2021-03-05", "close": 0.475, "volume": 94616.0}, {"date": "2021-03-09", "close": 0.5, "volume": 362845.0}, {"date": "2021-03-10", "close": 0.51, "volume": 69000.0}, {"date": "2021-03-11", "close": 0.51, "volume": 48830.0}, {"date": "2021-03-12", "close": 0.495, "volume": 468977.0}, {"date": "2021-03-15", "close": 0.48, "volume": 145200.0}, {"date": "2021-03-16", "close": 0.49, "volume": 187400.0}, {"date": "2021-03-17", "close": 0.495, "volume": 335311.0}, {"date": "2021-03-18", "close": 0.49, "volume": 101276.0}, {"date": "2021-03-19", "close": 0.495, "volume": 146956.0}, {"date": "2021-03-22", "close": 0.5, "volume": 100482.0}, {"date": "2021-03-23", "close": 0.485, "volume": 18993.0}, {"date": "2021-03-26", "close": 0.485, "volume": 3000.0}, {"date": "2021-03-29", "close": 0.48, "volume": 31350.0}, {"date": "2021-03-30", "close": 0.485, "volume": 161544.0}, {"date": "2021-03-31", "close": 0.475, "volume": 30000.0}, {"date": "2021-04-06", "close": 0.475, "volume": 137532.0}, {"date": "2021-04-07", "close": 0.485, "volume": 132778.0}, {"date": "2021-04-08", "close": 0.48, "volume": 37690.0}, {"date": "2021-04-09", "close": 0.48, "volume": 45000.0}, {"date": "2021-04-12", "close": 0.49, "volume": 35512.0}, {"date": "2021-04-13", "close": 0.485, "volume": 145051.0}, {"date": "2021-04-14", "close": 0.47, "volume": 163042.0}, {"date": "2021-04-15", "close": 0.47, "volume": 8210531.0}, {"date": "2021-04-16", "close": 0.46, "volume": 127097.0}, {"date": "2021-04-19", "close": 0.46, "volume": 51720.0}, {"date": "2021-04-20", "close": 0.46, "volume": 92294.0}, {"date": "2021-04-21", "close": 0.46, "volume": 169419.0}, {"date": "2021-04-22", "close": 0.46, "volume": 26895.0}, {"date": "2021-04-23", "close": 0.46, "volume": 100776.0}, {"date": "2021-04-26", "close": 0.445, "volume": 123264.0}, {"date": "2021-04-27", "close": 0.44, "volume": 127932.0}, {"date": "2021-04-28", "close": 0.43, "volume": 321316.0}, {"date": "2021-04-29", "close": 0.405, "volume": 292028.0}, {"date": "2021-04-30", "close": 0.42, "volume": 101521.0}, {"date": "2021-05-03", "close": 0.41, "volume": 47165.0}, {"date": "2021-05-04", "close": 0.41, "volume": 85767.0}, {"date": "2021-05-05", "close": 0.405, "volume": 41468.0}, {"date": "2021-05-06", "close": 0.4, "volume": 169910.0}, {"date": "2021-05-07", "close": 0.4, "volume": 273103.0}, {"date": "2021-05-10", "close": 0.4, "volume": 242590.0}, {"date": "2021-05-11", "close": 0.395, "volume": 52701.0}, {"date": "2021-05-12", "close": 0.395, "volume": 75000.0}, {"date": "2021-05-13", "close": 0.39, "volume": 90346.0}, {"date": "2021-05-14", "close": 0.395, "volume": 10000.0}, {"date": "2021-05-17", "close": 0.385, "volume": 5280.0}, {"date": "2021-05-18", "close": 0.375, "volume": 326415.0}, {"date": "2021-05-19", "close": 0.365, "volume": 236399.0}, {"date": "2021-05-20", "close": 0.365, "volume": 40121.0}, {"date": "2021-05-21", "close": 0.37, "volume": 485335.0}, {"date": "2021-05-24", "close": 0.37, "volume": 16620.0}, {"date": "2021-05-25", "close": 0.37, "volume": 74562.0}, {"date": "2021-05-26", "close": 0.38, "volume": 27866.0}, {"date": "2021-05-27", "close": 0.375, "volume": 3730.0}, {"date": "2021-05-28", "close": 0.375, "volume": 561880.0}, {"date": "2021-05-31", "close": 0.375, "volume": 106838.0}, {"date": "2021-06-01", "close": 0.38, "volume": 77385.0}, {"date": "2021-06-02", "close": 0.39, "volume": 447325.0}, {"date": "2021-06-03", "close": 0.395, "volume": 183157.0}, {"date": "2021-06-04", "close": 0.38, "volume": 155000.0}, {"date": "2021-06-07", "close": 0.39, "volume": 4305.0}, {"date": "2021-06-08", "close": 0.385, "volume": 101190.0}, {"date": "2021-06-09", "close": 0.385, "volume": 11978.0}, {"date": "2021-06-10", "close": 0.39, "volume": 50257.0}, {"date": "2021-06-11", "close": 0.38, "volume": 64999.0}, {"date": "2021-06-15", "close": 0.375, "volume": 100181.0}, {"date": "2021-06-16", "close": 0.36, "volume": 55194.0}, {"date": "2021-06-17", "close": 0.36, "volume": 31569.0}, {"date": "2021-06-18", "close": 0.37, "volume": 236533.0}, {"date": "2021-06-21", "close": 0.355, "volume": 90400.0}, {"date": "2021-06-22", "close": 0.35, "volume": 60000.0}, {"date": "2021-06-23", "close": 0.365, "volume": 391500.0}, {"date": "2021-06-24", "close": 0.4, "volume": 4009074.0}, {"date": "2021-06-25", "close": 0.395, "volume": 516121.0}, {"date": "2021-06-28", "close": 0.39, "volume": 127001.0}, {"date": "2021-06-29", "close": 0.375, "volume": 228847.0}, {"date": "2021-06-30", "close": 0.395, "volume": 2484943.0}, {"date": "2021-07-01", "close": 0.4, "volume": 6661846.0}, {"date": "2021-07-02", "close": 0.43, "volume": 463454.0}, {"date": "2021-07-05", "close": 0.43, "volume": 113360.0}, {"date": "2021-07-06", "close": 0.415, "volume": 26581.0}, {"date": "2021-07-07", "close": 0.425, "volume": 67662.0}, {"date": "2021-07-08", "close": 0.42, "volume": 102042.0}, {"date": "2021-07-09", "close": 0.405, "volume": 320746.0}, {"date": "2021-07-12", "close": 0.415, "volume": 467084.0}, {"date": "2021-07-13", "close": 0.41, "volume": 176821.0}, {"date": "2021-07-14", "close": 0.415, "volume": 127087.0}, {"date": "2021-07-15", "close": 0.415, "volume": 122685.0}, {"date": "2021-07-16", "close": 0.43, "volume": 287942.0}, {"date": "2021-07-19", "close": 0.44, "volume": 61304.0}, {"date": "2021-07-20", "close": 0.44, "volume": 369120.0}, {"date": "2021-07-21", "close": 0.435, "volume": 110995.0}, {"date": "2021-07-22", "close": 0.44, "volume": 91.0}, {"date": "2021-07-23", "close": 0.425, "volume": 213892.0}, {"date": "2021-07-26", "close": 0.42, "volume": 384642.0}, {"date": "2021-07-27", "close": 0.42, "volume": 745887.0}, {"date": "2021-07-28", "close": 0.42, "volume": 44842.0}, {"date": "2021-07-29", "close": 0.435, "volume": 855.0}, {"date": "2021-07-30", "close": 0.42, "volume": 277364.0}, {"date": "2021-08-02", "close": 0.45, "volume": 34133.0}, {"date": "2021-08-03", "close": 0.435, "volume": 79068.0}, {"date": "2021-08-04", "close": 0.425, "volume": 456124.0}, {"date": "2021-08-05", "close": 0.425, "volume": 291936.0}, {"date": "2021-08-06", "close": 0.425, "volume": 99399.0}, {"date": "2021-08-09", "close": 0.43, "volume": 1463955.0}, {"date": "2021-08-10", "close": 0.425, "volume": 2104.0}, {"date": "2021-08-11", "close": 0.43, "volume": 31611.0}, {"date": "2021-08-12", "close": 0.43, "volume": 332385.0}, {"date": "2021-08-13", "close": 0.485, "volume": 2269701.0}, {"date": "2021-08-16", "close": 0.49, "volume": 636461.0}, {"date": "2021-08-17", "close": 0.4875, "volume": 969879.0}, {"date": "2021-08-18", "close": 0.5, "volume": 318191.0}, {"date": "2021-08-19", "close": 0.48, "volume": 300946.0}, {"date": "2021-08-20", "close": 0.47, "volume": 109070.0}, {"date": "2021-08-23", "close": 0.46, "volume": 123466.0}, {"date": "2021-08-24", "close": 0.44, "volume": 119662.0}, {"date": "2021-08-25", "close": 0.455, "volume": 40200.0}, {"date": "2021-08-26", "close": 0.46, "volume": 14486.0}, {"date": "2021-08-27", "close": 0.44, "volume": 53852.0}, {"date": "2021-08-30", "close": 0.415, "volume": 177690.0}, {"date": "2021-08-31", "close": 0.41, "volume": 790341.0}, {"date": "2021-09-01", "close": 0.4, "volume": 199891.0}, {"date": "2021-09-02", "close": 0.395, "volume": 221543.0}, {"date": "2021-09-03", "close": 0.4, "volume": 165913.0}, {"date": "2021-09-06", "close": 0.4, "volume": 104872.0}, {"date": "2021-09-07", "close": 0.4, "volume": 134098.0}, {"date": "2021-09-08", "close": 0.39, "volume": 298470.0}, {"date": "2021-09-09", "close": 0.38, "volume": 236713.0}, {"date": "2021-09-10", "close": 0.385, "volume": 33050.0}, {"date": "2021-09-13", "close": 0.39, "volume": 5325.0}, {"date": "2021-09-14", "close": 0.385, "volume": 20467.0}, {"date": "2021-09-15", "close": 0.39, "volume": 431063.0}, {"date": "2021-09-16", "close": 0.395, "volume": 157795.0}, {"date": "2021-09-17", "close": 0.43, "volume": 183671.0}, {"date": "2021-09-20", "close": 0.4, "volume": 52941.0}, {"date": "2021-09-21", "close": 0.385, "volume": 56540.0}, {"date": "2021-09-22", "close": 0.38, "volume": 65768.0}, {"date": "2021-09-24", "close": 0.38, "volume": 4321.0}, {"date": "2021-09-27", "close": 0.38, "volume": 25779.0}, {"date": "2021-09-28", "close": 0.375, "volume": 94267.0}, {"date": "2021-09-29", "close": 0.38, "volume": 5846.0}, {"date": "2021-10-01", "close": 0.38, "volume": 4904.0}, {"date": "2021-10-05", "close": 0.375, "volume": 32254.0}, {"date": "2021-10-06", "close": 0.375, "volume": 295999.0}, {"date": "2021-10-07", "close": 0.38, "volume": 249481.0}, {"date": "2021-10-08", "close": 0.39, "volume": 79838.0}, {"date": "2021-10-11", "close": 0.385, "volume": 9671.0}, {"date": "2021-10-12", "close": 0.38, "volume": 3997.0}, {"date": "2021-10-14", "close": 0.415, "volume": 276844.0}, {"date": "2021-10-15", "close": 0.415, "volume": 5702.0}, {"date": "2021-10-18", "close": 0.38, "volume": 279260.0}, {"date": "2021-10-19", "close": 0.385, "volume": 71639.0}, {"date": "2021-10-20", "close": 0.39, "volume": 23989.0}, {"date": "2021-10-21", "close": 0.39, "volume": 197347.0}, {"date": "2021-10-22", "close": 0.375, "volume": 308527.0}, {"date": "2021-10-25", "close": 0.37, "volume": 152603.0}, {"date": "2021-10-26", "close": 0.375, "volume": 70971.0}, {"date": "2021-10-27", "close": 0.375, "volume": 79415.0}, {"date": "2021-10-28", "close": 0.37, "volume": 399683.0}, {"date": "2021-10-29", "close": 0.37, "volume": 122000.0}, {"date": "2021-11-01", "close": 0.37, "volume": 145989.0}, {"date": "2021-11-02", "close": 0.365, "volume": 200777.0}, {"date": "2021-11-03", "close": 0.365, "volume": 474667.0}, {"date": "2021-11-04", "close": 0.355, "volume": 270622.0}, {"date": "2021-11-05", "close": 0.365, "volume": 138014.0}, {"date": "2021-11-08", "close": 0.345, "volume": 160027.0}, {"date": "2021-11-09", "close": 0.355, "volume": 126001.0}, {"date": "2021-11-10", "close": 0.365, "volume": 1607845.0}, {"date": "2021-11-11", "close": 0.37, "volume": 215440.0}, {"date": "2021-11-12", "close": 0.36, "volume": 1383133.0}, {"date": "2021-11-15", "close": 0.355, "volume": 269185.0}, {"date": "2021-11-16", "close": 0.36, "volume": 66906.0}, {"date": "2021-11-17", "close": 0.35, "volume": 133468.0}, {"date": "2021-11-18", "close": 0.35, "volume": 99589.0}, {"date": "2021-11-19", "close": 0.345, "volume": 935412.0}, {"date": "2021-11-22", "close": 0.34, "volume": 410094.0}, {"date": "2021-11-23", "close": 0.33, "volume": 767739.0}, {"date": "2021-11-24", "close": 0.32, "volume": 349586.0}, {"date": "2021-11-25", "close": 0.33, "volume": 105202.0}, {"date": "2021-11-26", "close": 0.31, "volume": 412852.0}, {"date": "2021-11-29", "close": 0.3, "volume": 2139185.0}, {"date": "2021-11-30", "close": 0.32, "volume": 137661.0}, {"date": "2021-12-01", "close": 0.32, "volume": 308168.0}, {"date": "2021-12-02", "close": 0.315, "volume": 91600.0}, {"date": "2021-12-03", "close": 0.325, "volume": 382416.0}, {"date": "2021-12-06", "close": 0.34, "volume": 400049.0}, {"date": "2021-12-07", "close": 0.345, "volume": 272499.0}, {"date": "2021-12-08", "close": 0.36, "volume": 322975.0}, {"date": "2021-12-09", "close": 0.37, "volume": 47665.0}, {"date": "2021-12-10", "close": 0.37, "volume": 65808.0}, {"date": "2021-12-13", "close": 0.39, "volume": 1199414.0}, {"date": "2021-12-14", "close": 0.385, "volume": 84876.0}, {"date": "2021-12-15", "close": 0.375, "volume": 24931.0}, {"date": "2021-12-16", "close": 0.365, "volume": 74878.0}, {"date": "2021-12-17", "close": 0.365, "volume": 32053.0}, {"date": "2021-12-20", "close": 0.375, "volume": 121119.0}, {"date": "2021-12-21", "close": 0.36, "volume": 29566.0}, {"date": "2021-12-22", "close": 0.36, "volume": 53920.0}, {"date": "2021-12-23", "close": 0.35, "volume": 234361.0}, {"date": "2021-12-29", "close": 0.36, "volume": 7703.0}, {"date": "2021-12-30", "close": 0.36, "volume": 263.0}, {"date": "2022-01-04", "close": 0.355, "volume": 83283.0}, {"date": "2022-01-05", "close": 0.355, "volume": 25351.0}, {"date": "2022-01-06", "close": 0.355, "volume": 25600.0}, {"date": "2022-01-07", "close": 0.355, "volume": 119285.0}, {"date": "2022-01-10", "close": 0.35, "volume": 75407.0}, {"date": "2022-01-11", "close": 0.35, "volume": 81382.0}, {"date": "2022-01-12", "close": 0.35, "volume": 16830.0}, {"date": "2022-01-13", "close": 0.35, "volume": 23133.0}, {"date": "2022-01-17", "close": 0.345, "volume": 75560.0}, {"date": "2022-01-19", "close": 0.375, "volume": 71679.0}, {"date": "2022-01-20", "close": 0.365, "volume": 1383.0}, {"date": "2022-01-21", "close": 0.36, "volume": 38739.0}, {"date": "2022-01-24", "close": 0.36, "volume": 45287.0}, {"date": "2022-01-25", "close": 0.355, "volume": 14816.0}, {"date": "2022-01-27", "close": 0.345, "volume": 156641.0}, {"date": "2022-01-28", "close": 0.35, "volume": 3155.0}, {"date": "2022-01-31", "close": 0.34, "volume": 41388.0}, {"date": "2022-02-01", "close": 0.35, "volume": 54531.0}, {"date": "2022-02-02", "close": 0.36, "volume": 49976.0}, {"date": "2022-02-03", "close": 0.34, "volume": 100000.0}, {"date": "2022-02-04", "close": 0.34, "volume": 87000.0}, {"date": "2022-02-07", "close": 0.355, "volume": 7000.0}, {"date": "2022-02-08", "close": 0.35, "volume": 84077.0}, {"date": "2022-02-09", "close": 0.35, "volume": 39359.0}, {"date": "2022-02-10", "close": 0.345, "volume": 49305.0}, {"date": "2022-02-11", "close": 0.34, "volume": 112557.0}, {"date": "2022-02-14", "close": 0.34, "volume": 58064.0}, {"date": "2022-02-15", "close": 0.335, "volume": 24926.0}, {"date": "2022-02-16", "close": 0.34, "volume": 107860.0}, {"date": "2022-02-18", "close": 0.35, "volume": 260989.0}, {"date": "2022-02-21", "close": 0.35, "volume": 16690.0}, {"date": "2022-02-22", "close": 0.33, "volume": 17198.0}, {"date": "2022-02-24", "close": 0.335, "volume": 20003.0}, {"date": "2022-02-25", "close": 0.33, "volume": 70000.0}, {"date": "2022-02-28", "close": 0.34, "volume": 121100.0}, {"date": "2022-03-01", "close": 0.32, "volume": 446370.0}, {"date": "2022-03-02", "close": 0.34, "volume": 25500.0}, {"date": "2022-03-03", "close": 0.35, "volume": 82700.0}, {"date": "2022-03-04", "close": 0.315, "volume": 152532.0}, {"date": "2022-03-07", "close": 0.325, "volume": 43007.0}, {"date": "2022-03-09", "close": 0.335, "volume": 21297.0}, {"date": "2022-03-10", "close": 0.36, "volume": 300241.0}, {"date": "2022-03-11", "close": 0.365, "volume": 25179.0}, {"date": "2022-03-14", "close": 0.35, "volume": 299267.0}, {"date": "2022-03-15", "close": 0.35, "volume": 26914.0}, {"date": "2022-03-16", "close": 0.365, "volume": 34837.0}, {"date": "2022-03-21", "close": 0.365, "volume": 1454.0}, {"date": "2022-03-23", "close": 0.365, "volume": 73942.0}, {"date": "2022-03-24", "close": 0.34, "volume": 139573.0}, {"date": "2022-03-25", "close": 0.35, "volume": 20000.0}, {"date": "2022-03-28", "close": 0.35, "volume": 1244.0}, {"date": "2022-03-29", "close": 0.37, "volume": 169270.0}, {"date": "2022-03-30", "close": 0.35, "volume": 26000.0}, {"date": "2022-03-31", "close": 0.34, "volume": 4000.0}, {"date": "2022-04-01", "close": 0.34, "volume": 113585.0}, {"date": "2022-04-04", "close": 0.365, "volume": 8017.0}, {"date": "2022-04-05", "close": 0.375, "volume": 325957.0}, {"date": "2022-04-06", "close": 0.38, "volume": 77652.0}, {"date": "2022-04-07", "close": 0.3775, "volume": 4586050.0}, {"date": "2022-04-08", "close": 0.395, "volume": 164360.0}, {"date": "2022-04-11", "close": 0.38, "volume": 234420.0}, {"date": "2022-04-12", "close": 0.4, "volume": 48515.0}, {"date": "2022-04-13", "close": 0.395, "volume": 2500.0}, {"date": "2022-04-14", "close": 0.38, "volume": 67307.0}, {"date": "2022-04-19", "close": 0.39, "volume": 20045.0}, {"date": "2022-04-20", "close": 0.4, "volume": 297662.0}, {"date": "2022-04-21", "close": 0.39, "volume": 117549.0}, {"date": "2022-04-22", "close": 0.385, "volume": 78695.0}, {"date": "2022-04-26", "close": 0.4, "volume": 96696.0}, {"date": "2022-04-27", "close": 0.39, "volume": 1000.0}, {"date": "2022-04-28", "close": 0.42, "volume": 29758.0}, {"date": "2022-04-29", "close": 0.4, "volume": 139026.0}, {"date": "2022-05-02", "close": 0.415, "volume": 3701.0}, {"date": "2022-05-03", "close": 0.4, "volume": 32585.0}, {"date": "2022-05-04", "close": 0.4, "volume": 37247.0}, {"date": "2022-05-05", "close": 0.4, "volume": 36026.0}, {"date": "2022-05-06", "close": 0.395, "volume": 525666.0}, {"date": "2022-05-09", "close": 0.38, "volume": 104178.0}, {"date": "2022-05-10", "close": 0.37, "volume": 1027702.0}, {"date": "2022-05-11", "close": 0.37, "volume": 331199.0}, {"date": "2022-05-12", "close": 0.37, "volume": 197509.0}, {"date": "2022-05-13", "close": 0.39, "volume": 582713.0}, {"date": "2022-05-16", "close": 0.355, "volume": 8000.0}, {"date": "2022-05-20", "close": 0.34, "volume": 24000.0}, {"date": "2022-05-23", "close": 0.34, "volume": 132220.0}, {"date": "2022-05-24", "close": 0.33, "volume": 31872.0}, {"date": "2022-05-25", "close": 0.32, "volume": 51520.0}, {"date": "2022-05-26", "close": 0.33, "volume": 4445.0}, {"date": "2022-05-27", "close": 0.335, "volume": 5330.0}, {"date": "2022-05-30", "close": 0.34, "volume": 35330.0}, {"date": "2022-06-01", "close": 0.34, "volume": 100000.0}, {"date": "2022-06-02", "close": 0.33, "volume": 30000.0}, {"date": "2022-06-03", "close": 0.325, "volume": 60645.0}, {"date": "2022-06-06", "close": 0.325, "volume": 96752.0}, {"date": "2022-06-07", "close": 0.32, "volume": 12000.0}, {"date": "2022-06-08", "close": 0.325, "volume": 77837.0}, {"date": "2022-06-09", "close": 0.33, "volume": 205865.0}, {"date": "2022-06-10", "close": 0.33, "volume": 77294.0}, {"date": "2022-06-14", "close": 0.33, "volume": 38692.0}, {"date": "2022-06-15", "close": 0.32, "volume": 88686.0}, {"date": "2022-06-16", "close": 0.33, "volume": 91803.0}, {"date": "2022-06-17", "close": 0.33, "volume": 175949.0}, {"date": "2022-06-20", "close": 0.35, "volume": 517700.0}, {"date": "2022-06-21", "close": 0.345, "volume": 88345.0}, {"date": "2022-06-22", "close": 0.355, "volume": 324500.0}, {"date": "2022-06-23", "close": 0.355, "volume": 101086.0}, {"date": "2022-06-24", "close": 0.355, "volume": 125442.0}, {"date": "2022-06-27", "close": 0.375, "volume": 786804.0}, {"date": "2022-06-28", "close": 0.37, "volume": 77753.0}, {"date": "2022-06-29", "close": 0.36, "volume": 67812.0}, {"date": "2022-06-30", "close": 0.37, "volume": 50170.0}, {"date": "2022-07-01", "close": 0.37, "volume": 16000.0}, {"date": "2022-07-04", "close": 0.395, "volume": 104187.0}, {"date": "2022-07-05", "close": 0.395, "volume": 45851.0}, {"date": "2022-07-06", "close": 0.395, "volume": 11953.0}, {"date": "2022-07-07", "close": 0.405, "volume": 48273.0}, {"date": "2022-07-08", "close": 0.39, "volume": 11006.0}, {"date": "2022-07-11", "close": 0.395, "volume": 18850.0}, {"date": "2022-07-12", "close": 0.39, "volume": 104013.0}, {"date": "2022-07-13", "close": 0.38, "volume": 56963.0}, {"date": "2022-07-14", "close": 0.39, "volume": 37400.0}, {"date": "2022-07-15", "close": 0.395, "volume": 4000.0}, {"date": "2022-07-20", "close": 0.405, "volume": 49800.0}, {"date": "2022-07-21", "close": 0.42, "volume": 122209.0}, {"date": "2022-07-22", "close": 0.415, "volume": 10050.0}, {"date": "2022-07-25", "close": 0.415, "volume": 88040.0}, {"date": "2022-07-27", "close": 0.42, "volume": 57714.0}, {"date": "2022-07-29", "close": 0.42, "volume": 23600.0}, {"date": "2022-08-01", "close": 0.4, "volume": 20000.0}, {"date": "2022-08-04", "close": 0.4, "volume": 5500.0}, {"date": "2022-08-08", "close": 0.4, "volume": 13000.0}, {"date": "2022-08-09", "close": 0.385, "volume": 23276.0}, {"date": "2022-08-10", "close": 0.39, "volume": 14473.0}, {"date": "2022-08-11", "close": 0.41, "volume": 3397.0}, {"date": "2022-08-12", "close": 0.39, "volume": 5000.0}, {"date": "2022-08-15", "close": 0.39, "volume": 71435.0}, {"date": "2022-08-16", "close": 0.39, "volume": 5963.0}, {"date": "2022-08-17", "close": 0.38, "volume": 144353.0}, {"date": "2022-08-18", "close": 0.39, "volume": 11300.0}, {"date": "2022-08-19", "close": 0.39, "volume": 264500.0}, {"date": "2022-08-22", "close": 0.42, "volume": 1449313.0}, {"date": "2022-08-23", "close": 0.44, "volume": 118807.0}, {"date": "2022-08-24", "close": 0.46, "volume": 620677.0}, {"date": "2022-08-25", "close": 0.46, "volume": 896233.0}, {"date": "2022-08-26", "close": 0.455, "volume": 3231.0}, {"date": "2022-08-29", "close": 0.44, "volume": 41772.0}, {"date": "2022-08-30", "close": 0.44, "volume": 67173.0}, {"date": "2022-08-31", "close": 0.44, "volume": 119476.0}, {"date": "2022-09-01", "close": 0.43, "volume": 28310.0}, {"date": "2022-09-02", "close": 0.41, "volume": 125956.0}, {"date": "2022-09-05", "close": 0.405, "volume": 115323.0}, {"date": "2022-09-06", "close": 0.405, "volume": 268488.0}, {"date": "2022-09-07", "close": 0.41, "volume": 15887.0}, {"date": "2022-09-08", "close": 0.415, "volume": 119538.0}, {"date": "2022-09-09", "close": 0.425, "volume": 3756.0}, {"date": "2022-09-12", "close": 0.4, "volume": 54114.0}, {"date": "2022-09-13", "close": 0.415, "volume": 14902.0}, {"date": "2022-09-14", "close": 0.4, "volume": 64474.0}, {"date": "2022-09-16", "close": 0.4, "volume": 33253.0}, {"date": "2022-09-19", "close": 0.4, "volume": 579789.0}, {"date": "2022-09-20", "close": 0.425, "volume": 70255.0}, {"date": "2022-09-21", "close": 0.41, "volume": 209251.0}, {"date": "2022-09-23", "close": 0.395, "volume": 175127.0}, {"date": "2022-09-26", "close": 0.38, "volume": 163114.0}, {"date": "2022-09-27", "close": 0.385, "volume": 32567.0}, {"date": "2022-09-29", "close": 0.375, "volume": 126113.0}, {"date": "2022-09-30", "close": 0.3825, "volume": 141128.0}, {"date": "2022-10-03", "close": 0.38, "volume": 9268.0}, {"date": "2022-10-04", "close": 0.395, "volume": 139596.0}, {"date": "2022-10-05", "close": 0.39, "volume": 26.0}, {"date": "2022-10-06", "close": 0.42, "volume": 197262.0}, {"date": "2022-10-07", "close": 0.425, "volume": 25000.0}, {"date": "2022-10-10", "close": 0.445, "volume": 1083448.0}, {"date": "2022-10-11", "close": 0.43, "volume": 44413.0}, {"date": "2022-10-12", "close": 0.425, "volume": 1425644.0}, {"date": "2022-10-13", "close": 0.42, "volume": 68390.0}, {"date": "2022-10-14", "close": 0.43, "volume": 9831.0}, {"date": "2022-10-17", "close": 0.445, "volume": 367203.0}, {"date": "2022-10-18", "close": 0.44, "volume": 25427.0}, {"date": "2022-10-19", "close": 0.44, "volume": 45408.0}, {"date": "2022-10-20", "close": 0.44, "volume": 3980.0}, {"date": "2022-10-21", "close": 0.44, "volume": 27727.0}, {"date": "2022-10-24", "close": 0.43, "volume": 87043.0}, {"date": "2022-10-25", "close": 0.45, "volume": 49622.0}, {"date": "2022-10-26", "close": 0.455, "volume": 1039266.0}, {"date": "2022-10-27", "close": 0.47, "volume": 422477.0}, {"date": "2022-10-28", "close": 0.41, "volume": 5925.0}, {"date": "2022-10-31", "close": 0.44, "volume": 48456.0}, {"date": "2022-11-01", "close": 0.44, "volume": 7984.0}, {"date": "2022-11-02", "close": 0.45, "volume": 19801.0}, {"date": "2022-11-03", "close": 0.45, "volume": 125773.0}, {"date": "2022-11-04", "close": 0.475, "volume": 316481.0}, {"date": "2022-11-07", "close": 0.49, "volume": 1055199.0}, {"date": "2022-11-08", "close": 0.475, "volume": 244473.0}, {"date": "2022-11-09", "close": 0.485, "volume": 427834.0}, {"date": "2022-11-10", "close": 0.49, "volume": 82147.0}, {"date": "2022-11-11", "close": 0.5, "volume": 1282650.0}, {"date": "2022-11-14", "close": 0.545, "volume": 1243592.0}, {"date": "2022-11-15", "close": 0.525, "volume": 413871.0}, {"date": "2022-11-16", "close": 0.52, "volume": 700635.0}, {"date": "2022-11-17", "close": 0.535, "volume": 222801.0}, {"date": "2022-11-18", "close": 0.56, "volume": 1747190.0}, {"date": "2022-11-21", "close": 0.545, "volume": 457622.0}, {"date": "2022-11-22", "close": 0.525, "volume": 110806.0}, {"date": "2022-11-23", "close": 0.51, "volume": 124442.0}, {"date": "2022-11-24", "close": 0.53, "volume": 58352.0}, {"date": "2022-11-25", "close": 0.53, "volume": 139441.0}, {"date": "2022-11-28", "close": 0.53, "volume": 96641.0}, {"date": "2022-11-29", "close": 0.525, "volume": 157047.0}, {"date": "2022-11-30", "close": 0.53, "volume": 80125.0}, {"date": "2022-12-01", "close": 0.54, "volume": 97168.0}, {"date": "2022-12-02", "close": 0.56, "volume": 295163.0}, {"date": "2022-12-05", "close": 0.56, "volume": 330884.0}, {"date": "2022-12-06", "close": 0.545, "volume": 88020.0}, {"date": "2022-12-07", "close": 0.54, "volume": 75100.0}, {"date": "2022-12-08", "close": 0.54, "volume": 254555.0}, {"date": "2022-12-09", "close": 0.54, "volume": 139599.0}, {"date": "2022-12-12", "close": 0.535, "volume": 117295.0}, {"date": "2022-12-13", "close": 0.535, "volume": 107233.0}, {"date": "2022-12-14", "close": 0.52, "volume": 202413.0}, {"date": "2022-12-15", "close": 0.525, "volume": 288883.0}, {"date": "2022-12-16", "close": 0.515, "volume": 157443.0}, {"date": "2022-12-19", "close": 0.505, "volume": 66226.0}, {"date": "2022-12-20", "close": 0.54, "volume": 330377.0}, {"date": "2022-12-21", "close": 0.54, "volume": 150299.0}, {"date": "2022-12-22", "close": 0.55, "volume": 281723.0}, {"date": "2022-12-23", "close": 0.57, "volume": 216821.0}, {"date": "2022-12-28", "close": 0.59, "volume": 162376.0}, {"date": "2022-12-29", "close": 0.575, "volume": 239684.0}, {"date": "2022-12-30", "close": 0.57, "volume": 43551.0}, {"date": "2023-01-03", "close": 0.585, "volume": 96102.0}, {"date": "2023-01-04", "close": 0.615, "volume": 857485.0}, {"date": "2023-01-05", "close": 0.64, "volume": 619306.0}, {"date": "2023-01-06", "close": 0.63, "volume": 278692.0}, {"date": "2023-01-09", "close": 0.65, "volume": 490638.0}, {"date": "2023-01-10", "close": 0.65, "volume": 573560.0}, {"date": "2023-01-11", "close": 0.635, "volume": 243284.0}, {"date": "2023-01-12", "close": 0.63, "volume": 322494.0}, {"date": "2023-01-13", "close": 0.635, "volume": 117588.0}, {"date": "2023-01-16", "close": 0.63, "volume": 228766.0}, {"date": "2023-01-17", "close": 0.63, "volume": 527100.0}, {"date": "2023-01-18", "close": 0.645, "volume": 541200.0}, {"date": "2023-01-19", "close": 0.655, "volume": 443609.0}, {"date": "2023-01-20", "close": 0.675, "volume": 247821.0}, {"date": "2023-01-23", "close": 0.695, "volume": 872498.0}, {"date": "2023-01-24", "close": 0.69, "volume": 418847.0}, {"date": "2023-01-25", "close": 0.68, "volume": 226746.0}, {"date": "2023-01-27", "close": 0.675, "volume": 310761.0}, {"date": "2023-01-30", "close": 0.64, "volume": 503144.0}, {"date": "2023-01-31", "close": 0.655, "volume": 358527.0}, {"date": "2023-02-01", "close": 0.685, "volume": 568100.0}, {"date": "2023-02-02", "close": 0.69, "volume": 1842858.0}, {"date": "2023-02-03", "close": 0.7, "volume": 685687.0}, {"date": "2023-02-06", "close": 0.695, "volume": 207971.0}, {"date": "2023-02-07", "close": 0.69, "volume": 382774.0}, {"date": "2023-02-08", "close": 0.715, "volume": 4710747.0}, {"date": "2023-02-09", "close": 0.74, "volume": 398648.0}, {"date": "2023-02-10", "close": 0.77, "volume": 1055839.0}, {"date": "2023-02-13", "close": 0.775, "volume": 336679.0}, {"date": "2023-02-14", "close": 0.76, "volume": 810883.0}, {"date": "2023-02-15", "close": 0.725, "volume": 152908.0}, {"date": "2023-02-16", "close": 0.725, "volume": 61835.0}, {"date": "2023-02-17", "close": 0.725, "volume": 46513.0}, {"date": "2023-02-20", "close": 0.72, "volume": 190826.0}, {"date": "2023-02-21", "close": 0.73, "volume": 102726.0}, {"date": "2023-02-22", "close": 0.705, "volume": 196865.0}, {"date": "2023-02-23", "close": 0.7, "volume": 161721.0}, {"date": "2023-02-24", "close": 0.705, "volume": 405130.0}, {"date": "2023-02-27", "close": 0.72, "volume": 161998.0}, {"date": "2023-02-28", "close": 0.77, "volume": 821480.0}, {"date": "2023-03-01", "close": 0.83, "volume": 1125535.0}, {"date": "2023-03-02", "close": 0.85, "volume": 1452370.0}, {"date": "2023-03-03", "close": 0.88, "volume": 544641.0}, {"date": "2023-03-06", "close": 0.855, "volume": 762961.0}, {"date": "2023-03-07", "close": 0.86, "volume": 608201.0}, {"date": "2023-03-08", "close": 0.85, "volume": 948031.0}, {"date": "2023-03-09", "close": 0.865, "volume": 657185.0}, {"date": "2023-03-10", "close": 0.845, "volume": 1212129.0}, {"date": "2023-03-13", "close": 0.81, "volume": 1645345.0}, {"date": "2023-03-14", "close": 0.845, "volume": 518000.0}, {"date": "2023-03-15", "close": 0.83, "volume": 722092.0}, {"date": "2023-03-16", "close": 0.825, "volume": 300682.0}, {"date": "2023-03-17", "close": 0.835, "volume": 376605.0}, {"date": "2023-03-20", "close": 0.795, "volume": 596112.0}, {"date": "2023-03-21", "close": 0.81, "volume": 1099741.0}, {"date": "2023-03-22", "close": 0.855, "volume": 824909.0}, {"date": "2023-03-23", "close": 0.87, "volume": 871618.0}, {"date": "2023-03-24", "close": 0.84, "volume": 147946.0}, {"date": "2023-03-27", "close": 0.825, "volume": 90841.0}, {"date": "2023-03-28", "close": 0.875, "volume": 637583.0}, {"date": "2023-03-29", "close": 0.85, "volume": 128669.0}, {"date": "2023-03-30", "close": 0.84, "volume": 201234.0}, {"date": "2023-03-31", "close": 0.835, "volume": 242492.0}, {"date": "2023-04-03", "close": 0.85, "volume": 246811.0}, {"date": "2023-04-04", "close": 0.875, "volume": 290819.0}, {"date": "2023-04-05", "close": 0.88, "volume": 1191355.0}, {"date": "2023-04-06", "close": 0.855, "volume": 402442.0}, {"date": "2023-04-11", "close": 0.88, "volume": 192358.0}, {"date": "2023-04-12", "close": 0.9, "volume": 508257.0}, {"date": "2023-04-13", "close": 0.88, "volume": 304400.0}, {"date": "2023-04-14", "close": 0.885, "volume": 167731.0}, {"date": "2023-04-17", "close": 0.88, "volume": 554367.0}, {"date": "2023-04-18", "close": 0.905, "volume": 114086.0}, {"date": "2023-04-19", "close": 0.9, "volume": 116505.0}, {"date": "2023-04-20", "close": 0.9, "volume": 91293.0}, {"date": "2023-04-21", "close": 0.92, "volume": 230705.0}, {"date": "2023-04-24", "close": 1.0, "volume": 1168490.0}, {"date": "2023-04-26", "close": 0.975, "volume": 456110.0}, {"date": "2023-04-27", "close": 1.015, "volume": 580373.0}, {"date": "2023-04-28", "close": 1.01, "volume": 466864.0}, {"date": "2023-05-01", "close": 1.06, "volume": 473917.0}, {"date": "2023-05-02", "close": 1.03, "volume": 298001.0}, {"date": "2023-05-03", "close": 1.025, "volume": 257885.0}, {"date": "2023-05-04", "close": 0.945, "volume": 547949.0}, {"date": "2023-05-05", "close": 0.95, "volume": 382046.0}, {"date": "2023-05-08", "close": 0.935, "volume": 232508.0}, {"date": "2023-05-09", "close": 0.89, "volume": 603894.0}, {"date": "2023-05-10", "close": 0.93, "volume": 1434893.0}, {"date": "2023-05-11", "close": 0.98, "volume": 345670.0}, {"date": "2023-05-12", "close": 0.945, "volume": 349064.0}, {"date": "2023-05-15", "close": 0.95, "volume": 68594.0}, {"date": "2023-05-16", "close": 0.935, "volume": 179937.0}, {"date": "2023-05-17", "close": 0.915, "volume": 164322.0}, {"date": "2023-05-18", "close": 0.93, "volume": 173905.0}, {"date": "2023-05-19", "close": 0.93, "volume": 223791.0}, {"date": "2023-05-22", "close": 0.935, "volume": 107472.0}, {"date": "2023-05-23", "close": 1.0, "volume": 548299.0}, {"date": "2023-05-24", "close": 1.065, "volume": 866312.0}, {"date": "2023-05-25", "close": 1.05, "volume": 657004.0}, {"date": "2023-05-26", "close": 1.07, "volume": 129147.0}, {"date": "2023-05-29", "close": 1.11, "volume": 570457.0}, {"date": "2023-05-30", "close": 1.12, "volume": 477287.0}, {"date": "2023-05-31", "close": 1.085, "volume": 341028.0}, {"date": "2023-06-01", "close": 1.05, "volume": 242497.0}, {"date": "2023-06-02", "close": 1.05, "volume": 289022.0}, {"date": "2023-06-05", "close": 1.035, "volume": 236795.0}, {"date": "2023-06-06", "close": 1.065, "volume": 265262.0}, {"date": "2023-06-07", "close": 1.15, "volume": 769819.0}, {"date": "2023-06-08", "close": 1.16, "volume": 480526.0}, {"date": "2023-06-09", "close": 1.16, "volume": 312976.0}, {"date": "2023-06-13", "close": 1.185, "volume": 529619.0}, {"date": "2023-06-14", "close": 1.165, "volume": 281948.0}, {"date": "2023-06-15", "close": 1.15, "volume": 319951.0}, {"date": "2023-06-16", "close": 1.15, "volume": 752568.0}, {"date": "2023-06-19", "close": 1.185, "volume": 493313.0}, {"date": "2023-06-20", "close": 1.2, "volume": 690230.0}, {"date": "2023-06-21", "close": 1.14, "volume": 454379.0}, {"date": "2023-06-22", "close": 1.15, "volume": 731443.0}, {"date": "2023-06-23", "close": 1.13, "volume": 298955.0}, {"date": "2023-06-26", "close": 1.135, "volume": 144783.0}, {"date": "2023-06-27", "close": 1.12, "volume": 321307.0}, {"date": "2023-06-28", "close": 1.13, "volume": 459557.0}, {"date": "2023-06-29", "close": 1.17, "volume": 223726.0}, {"date": "2023-06-30", "close": 1.13, "volume": 315375.0}, {"date": "2023-07-03", "close": 1.14, "volume": 298775.0}, {"date": "2023-07-04", "close": 1.185, "volume": 695104.0}, {"date": "2023-07-05", "close": 1.18, "volume": 239166.0}, {"date": "2023-07-06", "close": 1.205, "volume": 2444915.0}, {"date": "2023-07-07", "close": 1.21, "volume": 509737.0}, {"date": "2023-07-10", "close": 1.21, "volume": 838823.0}, {"date": "2023-07-11", "close": 1.18, "volume": 300084.0}, {"date": "2023-07-12", "close": 1.2, "volume": 2321461.0}, {"date": "2023-07-13", "close": 1.18, "volume": 216569.0}, {"date": "2023-07-14", "close": 1.185, "volume": 304311.0}, {"date": "2023-07-17", "close": 1.205, "volume": 608038.0}, {"date": "2023-07-18", "close": 1.19, "volume": 870699.0}, {"date": "2023-07-19", "close": 1.255, "volume": 1487230.0}, {"date": "2023-07-20", "close": 1.225, "volume": 518796.0}, {"date": "2023-07-21", "close": 1.205, "volume": 253303.0}, {"date": "2023-07-24", "close": 1.24, "volume": 418824.0}, {"date": "2023-07-25", "close": 1.24, "volume": 541515.0}, {"date": "2023-07-26", "close": 1.225, "volume": 384259.0}, {"date": "2023-07-27", "close": 1.18, "volume": 501704.0}, {"date": "2023-07-28", "close": 1.18, "volume": 366824.0}, {"date": "2023-07-31", "close": 1.175, "volume": 320294.0}, {"date": "2023-08-01", "close": 1.17, "volume": 187988.0}, {"date": "2023-08-02", "close": 1.18, "volume": 287203.0}, {"date": "2023-08-03", "close": 1.15, "volume": 523449.0}, {"date": "2023-08-04", "close": 1.205, "volume": 419194.0}, {"date": "2023-08-07", "close": 1.22, "volume": 787765.0}, {"date": "2023-08-08", "close": 1.22, "volume": 364003.0}, {"date": "2023-08-09", "close": 1.23, "volume": 161779.0}, {"date": "2023-08-10", "close": 1.3, "volume": 707945.0}, {"date": "2023-08-11", "close": 1.35, "volume": 1006487.0}, {"date": "2023-08-14", "close": 1.275, "volume": 470777.0}, {"date": "2023-08-15", "close": 1.27, "volume": 353461.0}, {"date": "2023-08-16", "close": 1.34, "volume": 707544.0}, {"date": "2023-08-17", "close": 1.32, "volume": 458646.0}, {"date": "2023-08-18", "close": 1.3, "volume": 128949.0}, {"date": "2023-08-21", "close": 1.28, "volume": 122974.0}, {"date": "2023-08-22", "close": 1.29, "volume": 152426.0}, {"date": "2023-08-23", "close": 1.275, "volume": 250210.0}, {"date": "2023-08-24", "close": 1.31, "volume": 404461.0}, {"date": "2023-08-25", "close": 1.35, "volume": 1713104.0}, {"date": "2023-08-28", "close": 1.355, "volume": 646164.0}, {"date": "2023-08-29", "close": 1.34, "volume": 269446.0}, {"date": "2023-08-30", "close": 1.37, "volume": 176343.0}, {"date": "2023-08-31", "close": 1.4, "volume": 405465.0}, {"date": "2023-09-01", "close": 1.435, "volume": 631613.0}, {"date": "2023-09-04", "close": 1.45, "volume": 424386.0}, {"date": "2023-09-05", "close": 1.425, "volume": 435104.0}, {"date": "2023-09-06", "close": 1.41, "volume": 274307.0}, {"date": "2023-09-07", "close": 1.415, "volume": 91525.0}, {"date": "2023-09-08", "close": 1.335, "volume": 879522.0}, {"date": "2023-09-11", "close": 1.255, "volume": 1016247.0}, {"date": "2023-09-12", "close": 1.26, "volume": 1234441.0}, {"date": "2023-09-13", "close": 1.23, "volume": 951895.0}, {"date": "2023-09-14", "close": 1.25, "volume": 1085100.0}, {"date": "2023-09-15", "close": 1.2, "volume": 364475.0}, {"date": "2023-09-18", "close": 1.15, "volume": 1911509.0}, {"date": "2023-09-19", "close": 1.21, "volume": 927603.0}, {"date": "2023-09-20", "close": 1.225, "volume": 359234.0}, {"date": "2023-09-21", "close": 1.215, "volume": 238133.0}, {"date": "2023-09-22", "close": 1.25, "volume": 304265.0}, {"date": "2023-09-25", "close": 1.3, "volume": 856343.0}, {"date": "2023-09-26", "close": 1.285, "volume": 347478.0}, {"date": "2023-09-27", "close": 1.31, "volume": 281830.0}, {"date": "2023-09-28", "close": 1.3, "volume": 142358.0}, {"date": "2023-09-29", "close": 1.29, "volume": 135389.0}, {"date": "2023-10-02", "close": 1.21, "volume": 292655.0}, {"date": "2023-10-03", "close": 1.21, "volume": 384574.0}, {"date": "2023-10-04", "close": 1.15, "volume": 505971.0}, {"date": "2023-10-05", "close": 1.16, "volume": 293572.0}, {"date": "2023-10-06", "close": 1.15, "volume": 358051.0}, {"date": "2023-10-09", "close": 1.1, "volume": 636624.0}, {"date": "2023-10-10", "close": 1.09, "volume": 226085.0}, {"date": "2023-10-11", "close": 1.145, "volume": 341654.0}, {"date": "2023-10-12", "close": 1.145, "volume": 210689.0}, {"date": "2023-10-13", "close": 1.1, "volume": 144984.0}, {"date": "2023-10-16", "close": 1.135, "volume": 231124.0}, {"date": "2023-10-17", "close": 1.175, "volume": 354226.0}, {"date": "2023-10-18", "close": 1.205, "volume": 435858.0}, {"date": "2023-10-19", "close": 1.22, "volume": 282404.0}, {"date": "2023-10-20", "close": 1.165, "volume": 233578.0}, {"date": "2023-10-23", "close": 1.12, "volume": 417996.0}, {"date": "2023-10-24", "close": 1.12, "volume": 436236.0}, {"date": "2023-10-25", "close": 1.115, "volume": 223378.0}, {"date": "2023-10-26", "close": 1.09, "volume": 315351.0}, {"date": "2023-10-27", "close": 1.115, "volume": 253170.0}, {"date": "2023-10-30", "close": 1.175, "volume": 333692.0}, {"date": "2023-10-31", "close": 1.16, "volume": 195367.0}, {"date": "2023-11-01", "close": 1.15, "volume": 196924.0}, {"date": "2023-11-02", "close": 1.165, "volume": 445974.0}, {"date": "2023-11-03", "close": 1.225, "volume": 431619.0}, {"date": "2023-11-06", "close": 1.255, "volume": 459321.0}, {"date": "2023-11-07", "close": 1.23, "volume": 220002.0}, {"date": "2023-11-08", "close": 1.225, "volume": 408826.0}, {"date": "2023-11-09", "close": 1.22, "volume": 209716.0}, {"date": "2023-11-10", "close": 1.245, "volume": 233743.0}, {"date": "2023-11-13", "close": 1.28, "volume": 291920.0}, {"date": "2023-11-14", "close": 1.265, "volume": 247549.0}, {"date": "2023-11-15", "close": 1.285, "volume": 636464.0}, {"date": "2023-11-16", "close": 1.27, "volume": 131736.0}, {"date": "2023-11-17", "close": 1.29, "volume": 585160.0}, {"date": "2023-11-20", "close": 1.285, "volume": 536472.0}, {"date": "2023-11-21", "close": 1.3, "volume": 419931.0}, {"date": "2023-11-22", "close": 1.245, "volume": 375590.0}, {"date": "2023-11-23", "close": 1.23, "volume": 375935.0}, {"date": "2023-11-24", "close": 1.315, "volume": 1496406.0}, {"date": "2023-11-27", "close": 1.24, "volume": 421838.0}, {"date": "2023-11-28", "close": 1.2, "volume": 673230.0}, {"date": "2023-11-29", "close": 1.225, "volume": 139962.0}, {"date": "2023-11-30", "close": 1.255, "volume": 359149.0}, {"date": "2023-12-01", "close": 1.3, "volume": 382944.0}, {"date": "2023-12-04", "close": 1.325, "volume": 149938.0}, {"date": "2023-12-05", "close": 1.315, "volume": 379522.0}, {"date": "2023-12-06", "close": 1.39, "volume": 868326.0}, {"date": "2023-12-07", "close": 1.4, "volume": 335019.0}, {"date": "2023-12-08", "close": 1.49, "volume": 829146.0}, {"date": "2023-12-11", "close": 1.495, "volume": 1601864.0}, {"date": "2023-12-12", "close": 1.46, "volume": 419122.0}, {"date": "2023-12-13", "close": 1.5, "volume": 455472.0}, {"date": "2023-12-14", "close": 1.58, "volume": 604034.0}, {"date": "2023-12-15", "close": 1.64, "volume": 1204708.0}, {"date": "2023-12-18", "close": 1.63, "volume": 1201621.0}, {"date": "2023-12-19", "close": 1.63, "volume": 812728.0}, {"date": "2023-12-20", "close": 1.65, "volume": 655042.0}, {"date": "2023-12-21", "close": 1.595, "volume": 422808.0}, {"date": "2023-12-22", "close": 1.56, "volume": 270027.0}, {"date": "2023-12-27", "close": 1.57, "volume": 173680.0}, {"date": "2023-12-28", "close": 1.585, "volume": 204262.0}, {"date": "2023-12-29", "close": 1.585, "volume": 93510.0}, {"date": "2024-01-02", "close": 1.6, "volume": 299491.0}, {"date": "2024-01-03", "close": 1.59, "volume": 312752.0}, {"date": "2024-01-04", "close": 1.63, "volume": 189169.0}, {"date": "2024-01-05", "close": 1.63, "volume": 376613.0}, {"date": "2024-01-08", "close": 1.695, "volume": 896163.0}, {"date": "2024-01-09", "close": 1.655, "volume": 261935.0}, {"date": "2024-01-10", "close": 1.58, "volume": 544038.0}, {"date": "2024-01-11", "close": 1.64, "volume": 437666.0}, {"date": "2024-01-12", "close": 1.615, "volume": 116808.0}, {"date": "2024-01-15", "close": 1.58, "volume": 547513.0}, {"date": "2024-01-16", "close": 1.55, "volume": 218146.0}, {"date": "2024-01-17", "close": 1.53, "volume": 233060.0}, {"date": "2024-01-18", "close": 1.48, "volume": 436254.0}, {"date": "2024-01-19", "close": 1.535, "volume": 302211.0}, {"date": "2024-01-22", "close": 1.435, "volume": 552481.0}, {"date": "2024-01-23", "close": 1.505, "volume": 314402.0}, {"date": "2024-01-24", "close": 1.5, "volume": 419710.0}, {"date": "2024-01-25", "close": 1.435, "volume": 188290.0}, {"date": "2024-01-29", "close": 1.38, "volume": 1326241.0}, {"date": "2024-01-30", "close": 1.385, "volume": 714772.0}, {"date": "2024-01-31", "close": 1.39, "volume": 157940.0}, {"date": "2024-02-01", "close": 1.435, "volume": 355200.0}, {"date": "2024-02-02", "close": 1.46, "volume": 567547.0}, {"date": "2024-02-05", "close": 1.515, "volume": 1070113.0}, {"date": "2024-02-06", "close": 1.57, "volume": 679470.0}, {"date": "2024-02-07", "close": 1.61, "volume": 580383.0}, {"date": "2024-02-08", "close": 1.59, "volume": 391665.0}, {"date": "2024-02-09", "close": 1.565, "volume": 183417.0}, {"date": "2024-02-12", "close": 1.5, "volume": 293216.0}, {"date": "2024-02-13", "close": 1.52, "volume": 524958.0}, {"date": "2024-02-14", "close": 1.48, "volume": 481451.0}, {"date": "2024-02-15", "close": 1.48, "volume": 495860.0}, {"date": "2024-02-16", "close": 1.45, "volume": 1098805.0}, {"date": "2024-02-19", "close": 1.475, "volume": 242250.0}, {"date": "2024-02-20", "close": 1.49, "volume": 314404.0}, {"date": "2024-02-21", "close": 1.455, "volume": 234084.0}, {"date": "2024-02-22", "close": 1.44, "volume": 461446.0}, {"date": "2024-02-23", "close": 1.205, "volume": 6437477.0}, {"date": "2024-02-26", "close": 1.265, "volume": 2382647.0}, {"date": "2024-02-27", "close": 1.33, "volume": 840120.0}, {"date": "2024-02-28", "close": 1.34, "volume": 315015.0}, {"date": "2024-02-29", "close": 1.3, "volume": 540695.0}, {"date": "2024-03-01", "close": 1.36, "volume": 294945.0}, {"date": "2024-03-04", "close": 1.33, "volume": 323458.0}, {"date": "2024-03-05", "close": 1.305, "volume": 426098.0}, {"date": "2024-03-06", "close": 1.32, "volume": 312943.0}, {"date": "2024-03-07", "close": 1.3, "volume": 303130.0}, {"date": "2024-03-08", "close": 1.29, "volume": 385873.0}, {"date": "2024-03-11", "close": 1.23, "volume": 942822.0}, {"date": "2024-03-12", "close": 1.215, "volume": 625083.0}, {"date": "2024-03-13", "close": 1.22, "volume": 1119190.0}, {"date": "2024-03-14", "close": 1.2, "volume": 353891.0}, {"date": "2024-03-15", "close": 1.18, "volume": 1016123.0}, {"date": "2024-03-18", "close": 1.18, "volume": 2328136.0}, {"date": "2024-03-19", "close": 1.205, "volume": 2027978.0}, {"date": "2024-03-20", "close": 1.165, "volume": 449190.0}, {"date": "2024-03-21", "close": 1.125, "volume": 1160515.0}, {"date": "2024-03-22", "close": 1.1, "volume": 920984.0}, {"date": "2024-03-25", "close": 1.105, "volume": 923697.0}, {"date": "2024-03-26", "close": 1.12, "volume": 606719.0}, {"date": "2024-03-27", "close": 1.135, "volume": 724267.0}, {"date": "2024-03-28", "close": 1.185, "volume": 520826.0}, {"date": "2024-04-02", "close": 1.25, "volume": 519955.0}, {"date": "2024-04-03", "close": 1.22, "volume": 522616.0}, {"date": "2024-04-04", "close": 1.22, "volume": 518744.0}, {"date": "2024-04-05", "close": 1.195, "volume": 164534.0}, {"date": "2024-04-08", "close": 1.21, "volume": 219492.0}, {"date": "2024-04-09", "close": 1.185, "volume": 403354.0}, {"date": "2024-04-10", "close": 1.235, "volume": 715386.0}, {"date": "2024-04-11", "close": 1.23, "volume": 806559.0}, {"date": "2024-04-12", "close": 1.24, "volume": 410054.0}, {"date": "2024-04-15", "close": 1.23, "volume": 318821.0}, {"date": "2024-04-16", "close": 1.21, "volume": 493246.0}, {"date": "2024-04-17", "close": 1.18, "volume": 250367.0}, {"date": "2024-04-18", "close": 1.155, "volume": 476057.0}, {"date": "2024-04-19", "close": 1.145, "volume": 369723.0}, {"date": "2024-04-22", "close": 1.125, "volume": 472743.0}, {"date": "2024-04-23", "close": 1.065, "volume": 1314374.0}, {"date": "2024-04-24", "close": 1.06, "volume": 1556515.0}, {"date": "2024-04-26", "close": 1.0, "volume": 2482259.0}, {"date": "2024-04-29", "close": 0.99, "volume": 1722201.0}, {"date": "2024-04-30", "close": 1.025, "volume": 791991.0}, {"date": "2024-05-01", "close": 1.01, "volume": 572092.0}, {"date": "2024-05-02", "close": 1.025, "volume": 578173.0}, {"date": "2024-05-03", "close": 1.03, "volume": 356818.0}, {"date": "2024-05-06", "close": 1.02, "volume": 339227.0}, {"date": "2024-05-07", "close": 1.03, "volume": 406258.0}, {"date": "2024-05-08", "close": 1.015, "volume": 399857.0}, {"date": "2024-05-09", "close": 0.965, "volume": 519690.0}, {"date": "2024-05-10", "close": 0.995, "volume": 617123.0}, {"date": "2024-05-13", "close": 0.985, "volume": 579895.0}, {"date": "2024-05-14", "close": 1.03, "volume": 1497073.0}, {"date": "2024-05-15", "close": 1.065, "volume": 567258.0}, {"date": "2024-05-16", "close": 1.15, "volume": 990249.0}, {"date": "2024-05-17", "close": 1.105, "volume": 743461.0}, {"date": "2024-05-20", "close": 1.035, "volume": 1110293.0}, {"date": "2024-05-21", "close": 1.08, "volume": 608170.0}, {"date": "2024-05-22", "close": 1.07, "volume": 721602.0}, {"date": "2024-05-23", "close": 1.095, "volume": 583415.0}, {"date": "2024-05-24", "close": 1.105, "volume": 282289.0}, {"date": "2024-05-27", "close": 1.085, "volume": 231935.0}, {"date": "2024-05-28", "close": 1.06, "volume": 120835.0}, {"date": "2024-05-29", "close": 1.025, "volume": 299518.0}, {"date": "2024-05-30", "close": 1.025, "volume": 288240.0}, {"date": "2024-05-31", "close": 1.055, "volume": 398884.0}, {"date": "2024-06-03", "close": 1.095, "volume": 403185.0}, {"date": "2024-06-04", "close": 1.065, "volume": 341445.0}, {"date": "2024-06-05", "close": 1.07, "volume": 262434.0}, {"date": "2024-06-06", "close": 1.09, "volume": 223304.0}, {"date": "2024-06-07", "close": 1.145, "volume": 554747.0}, {"date": "2024-06-11", "close": 1.125, "volume": 808475.0}, {"date": "2024-06-12", "close": 1.12, "volume": 415998.0}, {"date": "2024-06-13", "close": 1.095, "volume": 502908.0}, {"date": "2024-06-14", "close": 1.115, "volume": 587728.0}, {"date": "2024-06-17", "close": 1.105, "volume": 439612.0}, {"date": "2024-06-18", "close": 1.105, "volume": 292205.0}, {"date": "2024-06-19", "close": 1.085, "volume": 296007.0}, {"date": "2024-06-20", "close": 1.12, "volume": 214159.0}, {"date": "2024-06-21", "close": 1.11, "volume": 1168079.0}, {"date": "2024-06-24", "close": 1.125, "volume": 284035.0}, {"date": "2024-06-25", "close": 1.145, "volume": 283117.0}, {"date": "2024-06-26", "close": 1.15, "volume": 477677.0}, {"date": "2024-06-27", "close": 1.215, "volume": 610531.0}, {"date": "2024-06-28", "close": 1.23, "volume": 501550.0}, {"date": "2024-07-01", "close": 1.275, "volume": 616180.0}, {"date": "2024-07-02", "close": 1.22, "volume": 474684.0}, {"date": "2024-07-03", "close": 1.195, "volume": 326446.0}, {"date": "2024-07-04", "close": 1.19, "volume": 267928.0}, {"date": "2024-07-05", "close": 1.205, "volume": 346756.0}, {"date": "2024-07-08", "close": 1.21, "volume": 364420.0}, {"date": "2024-07-09", "close": 1.205, "volume": 951517.0}, {"date": "2024-07-10", "close": 1.2, "volume": 171532.0}, {"date": "2024-07-11", "close": 1.205, "volume": 360007.0}, {"date": "2024-07-12", "close": 1.18, "volume": 525108.0}, {"date": "2024-07-15", "close": 1.18, "volume": 778019.0}, {"date": "2024-07-16", "close": 1.2, "volume": 876075.0}, {"date": "2024-07-17", "close": 1.21, "volume": 626794.0}, {"date": "2024-07-18", "close": 1.235, "volume": 269651.0}, {"date": "2024-07-19", "close": 1.23, "volume": 323486.0}, {"date": "2024-07-22", "close": 1.26, "volume": 194209.0}, {"date": "2024-07-23", "close": 1.29, "volume": 227969.0}, {"date": "2024-07-24", "close": 1.3, "volume": 334617.0}, {"date": "2024-07-25", "close": 1.28, "volume": 304370.0}, {"date": "2024-07-26", "close": 1.265, "volume": 563940.0}, {"date": "2024-07-29", "close": 1.265, "volume": 412634.0}, {"date": "2024-07-30", "close": 1.265, "volume": 183276.0}, {"date": "2024-07-31", "close": 1.295, "volume": 125671.0}, {"date": "2024-08-01", "close": 1.3, "volume": 415311.0}, {"date": "2024-08-02", "close": 1.295, "volume": 631720.0}, {"date": "2024-08-05", "close": 1.2, "volume": 793566.0}, {"date": "2024-08-06", "close": 1.27, "volume": 482752.0}, {"date": "2024-08-07", "close": 1.25, "volume": 220494.0}, {"date": "2024-08-08", "close": 1.265, "volume": 218379.0}, {"date": "2024-08-09", "close": 1.235, "volume": 61797.0}, {"date": "2024-08-12", "close": 1.3, "volume": 358488.0}, {"date": "2024-08-13", "close": 1.29, "volume": 375089.0}, {"date": "2024-08-14", "close": 1.29, "volume": 687153.0}, {"date": "2024-08-15", "close": 1.28, "volume": 562537.0}, {"date": "2024-08-16", "close": 1.3, "volume": 303280.0}, {"date": "2024-08-19", "close": 1.315, "volume": 242013.0}, {"date": "2024-08-20", "close": 1.3, "volume": 355941.0}, {"date": "2024-08-21", "close": 1.28, "volume": 369990.0}, {"date": "2024-08-22", "close": 1.205, "volume": 261064.0}, {"date": "2024-08-23", "close": 1.25, "volume": 947106.0}, {"date": "2024-08-26", "close": 1.225, "volume": 89266.0}, {"date": "2024-08-27", "close": 1.2, "volume": 278627.0}, {"date": "2024-08-28", "close": 1.3, "volume": 1793523.0}, {"date": "2024-08-29", "close": 1.24, "volume": 732889.0}, {"date": "2024-08-30", "close": 1.275, "volume": 489468.0}, {"date": "2024-09-02", "close": 1.3, "volume": 718002.0}, {"date": "2024-09-03", "close": 1.3, "volume": 465798.0}, {"date": "2024-09-04", "close": 1.26, "volume": 103291.0}, {"date": "2024-09-05", "close": 1.29, "volume": 181377.0}, {"date": "2024-09-06", "close": 1.3, "volume": 700740.0}, {"date": "2024-09-09", "close": 1.25, "volume": 249859.0}, {"date": "2024-09-10", "close": 1.4, "volume": 1401194.0}, {"date": "2024-09-11", "close": 1.4, "volume": 1184823.0}, {"date": "2024-09-12", "close": 1.4, "volume": 445267.0}, {"date": "2024-09-13", "close": 1.425, "volume": 527947.0}, {"date": "2024-09-16", "close": 1.42, "volume": 328353.0}, {"date": "2024-09-17", "close": 1.415, "volume": 232148.0}, {"date": "2024-09-18", "close": 1.4, "volume": 196703.0}, {"date": "2024-09-19", "close": 1.385, "volume": 279357.0}, {"date": "2024-09-20", "close": 1.4, "volume": 171133.0}, {"date": "2024-09-23", "close": 1.415, "volume": 132419.0}, {"date": "2024-09-24", "close": 1.42, "volume": 370841.0}, {"date": "2024-09-25", "close": 1.42, "volume": 346000.0}, {"date": "2024-09-26", "close": 1.47, "volume": 601618.0}, {"date": "2024-09-27", "close": 1.405, "volume": 455261.0}, {"date": "2024-09-30", "close": 1.42, "volume": 321699.0}, {"date": "2024-10-01", "close": 1.37, "volume": 125877.0}, {"date": "2024-10-02", "close": 1.37, "volume": 39782.0}, {"date": "2024-10-03", "close": 1.395, "volume": 341863.0}, {"date": "2024-10-04", "close": 1.395, "volume": 156453.0}, {"date": "2024-10-07", "close": 1.415, "volume": 148448.0}, {"date": "2024-10-08", "close": 1.45, "volume": 641118.0}, {"date": "2024-10-09", "close": 1.505, "volume": 1270094.0}, {"date": "2024-10-10", "close": 1.485, "volume": 494481.0}, {"date": "2024-10-11", "close": 1.59, "volume": 703367.0}, {"date": "2024-10-14", "close": 1.67, "volume": 502027.0}, {"date": "2024-10-15", "close": 1.64, "volume": 306078.0}, {"date": "2024-10-16", "close": 1.605, "volume": 218517.0}, {"date": "2024-10-17", "close": 1.6, "volume": 361594.0}, {"date": "2024-10-18", "close": 1.64, "volume": 365997.0}, {"date": "2024-10-21", "close": 1.675, "volume": 451483.0}, {"date": "2024-10-22", "close": 1.605, "volume": 164055.0}, {"date": "2024-10-23", "close": 1.595, "volume": 524099.0}, {"date": "2024-10-24", "close": 1.645, "volume": 471036.0}, {"date": "2024-10-25", "close": 1.63, "volume": 92582.0}, {"date": "2024-10-28", "close": 1.63, "volume": 644199.0}, {"date": "2024-10-29", "close": 1.655, "volume": 536128.0}, {"date": "2024-10-30", "close": 1.64, "volume": 328420.0}, {"date": "2024-10-31", "close": 1.65, "volume": 96477.0}, {"date": "2024-11-01", "close": 1.63, "volume": 189165.0}, {"date": "2024-11-04", "close": 1.605, "volume": 152373.0}, {"date": "2024-11-05", "close": 1.61, "volume": 190277.0}, {"date": "2024-11-06", "close": 1.59, "volume": 257161.0}, {"date": "2024-11-07", "close": 1.555, "volume": 640338.0}, {"date": "2024-11-08", "close": 1.57, "volume": 148690.0}, {"date": "2024-11-11", "close": 1.6, "volume": 206412.0}, {"date": "2024-11-12", "close": 1.585, "volume": 235050.0}, {"date": "2024-11-13", "close": 1.545, "volume": 112474.0}, {"date": "2024-11-14", "close": 1.56, "volume": 52089.0}, {"date": "2024-11-15", "close": 1.535, "volume": 148997.0}, {"date": "2024-11-18", "close": 1.565, "volume": 193884.0}, {"date": "2024-11-19", "close": 1.545, "volume": 188510.0}, {"date": "2024-11-20", "close": 1.52, "volume": 320682.0}, {"date": "2024-11-21", "close": 1.5, "volume": 335365.0}, {"date": "2024-11-22", "close": 1.505, "volume": 730811.0}, {"date": "2024-11-25", "close": 1.525, "volume": 280278.0}, {"date": "2024-11-26", "close": 1.525, "volume": 110140.0}, {"date": "2024-11-27", "close": 1.51, "volume": 297293.0}, {"date": "2024-11-28", "close": 1.55, "volume": 171880.0}, {"date": "2024-11-29", "close": 1.52, "volume": 194795.0}, {"date": "2024-12-02", "close": 1.435, "volume": 373074.0}, {"date": "2024-12-03", "close": 1.42, "volume": 537848.0}, {"date": "2024-12-04", "close": 1.4, "volume": 116674.0}, {"date": "2024-12-05", "close": 1.365, "volume": 450802.0}, {"date": "2024-12-06", "close": 1.37, "volume": 386467.0}, {"date": "2024-12-09", "close": 1.34, "volume": 399048.0}, {"date": "2024-12-10", "close": 1.345, "volume": 346237.0}, {"date": "2024-12-11", "close": 1.375, "volume": 115718.0}, {"date": "2024-12-12", "close": 1.41, "volume": 194355.0}, {"date": "2024-12-13", "close": 1.435, "volume": 212612.0}, {"date": "2024-12-16", "close": 1.45, "volume": 270812.0}, {"date": "2024-12-17", "close": 1.45, "volume": 135689.0}, {"date": "2024-12-18", "close": 1.49, "volume": 301902.0}, {"date": "2024-12-19", "close": 1.55, "volume": 411676.0}, {"date": "2024-12-20", "close": 1.51, "volume": 178999.0}, {"date": "2024-12-23", "close": 1.53, "volume": 245975.0}, {"date": "2024-12-24", "close": 1.5, "volume": 100623.0}, {"date": "2024-12-27", "close": 1.485, "volume": 169865.0}, {"date": "2024-12-30", "close": 1.47, "volume": 36271.0}, {"date": "2024-12-31", "close": 1.5, "volume": 45543.0}, {"date": "2025-01-02", "close": 1.52, "volume": 168058.0}, {"date": "2025-01-03", "close": 1.47, "volume": 38163.0}, {"date": "2025-01-06", "close": 1.405, "volume": 99328.0}, {"date": "2025-01-07", "close": 1.41, "volume": 37268.0}, {"date": "2025-01-08", "close": 1.36, "volume": 123257.0}, {"date": "2025-01-09", "close": 1.375, "volume": 35658.0}, {"date": "2025-01-10", "close": 1.39, "volume": 89806.0}, {"date": "2025-01-13", "close": 1.47, "volume": 216917.0}, {"date": "2025-01-14", "close": 1.5, "volume": 213629.0}, {"date": "2025-01-15", "close": 1.54, "volume": 367761.0}, {"date": "2025-01-16", "close": 1.53, "volume": 387164.0}, {"date": "2025-01-17", "close": 1.605, "volume": 373982.0}, {"date": "2025-01-20", "close": 1.58, "volume": 157253.0}, {"date": "2025-01-21", "close": 1.56, "volume": 184217.0}, {"date": "2025-01-22", "close": 1.555, "volume": 144222.0}, {"date": "2025-01-23", "close": 1.5, "volume": 132260.0}, {"date": "2025-01-24", "close": 1.495, "volume": 237471.0}, {"date": "2025-01-28", "close": 1.495, "volume": 401393.0}, {"date": "2025-01-29", "close": 1.5, "volume": 275368.0}, {"date": "2025-01-30", "close": 1.505, "volume": 207693.0}, {"date": "2025-01-31", "close": 1.53, "volume": 211925.0}, {"date": "2025-02-03", "close": 1.565, "volume": 316799.0}, {"date": "2025-02-04", "close": 1.61, "volume": 201442.0}, {"date": "2025-02-05", "close": 1.63, "volume": 582955.0}, {"date": "2025-02-06", "close": 1.65, "volume": 220445.0}, {"date": "2025-02-07", "close": 1.675, "volume": 231167.0}, {"date": "2025-02-10", "close": 1.7, "volume": 511668.0}, {"date": "2025-02-11", "close": 1.715, "volume": 200693.0}, {"date": "2025-02-12", "close": 1.7, "volume": 731179.0}, {"date": "2025-02-13", "close": 1.765, "volume": 768500.0}, {"date": "2025-02-14", "close": 1.74, "volume": 718194.0}, {"date": "2025-02-17", "close": 1.74, "volume": 331799.0}, {"date": "2025-02-18", "close": 1.74, "volume": 119837.0}, {"date": "2025-02-19", "close": 1.76, "volume": 80610.0}, {"date": "2025-02-20", "close": 1.71, "volume": 1455943.0}, {"date": "2025-02-21", "close": 1.71, "volume": 429634.0}, {"date": "2025-02-24", "close": 1.7, "volume": 221781.0}, {"date": "2025-02-25", "close": 1.695, "volume": 147376.0}, {"date": "2025-02-26", "close": 1.67, "volume": 85318.0}, {"date": "2025-02-27", "close": 1.63, "volume": 497344.0}, {"date": "2025-02-28", "close": 1.6, "volume": 159501.0}, {"date": "2025-03-03", "close": 1.58, "volume": 32769.0}, {"date": "2025-03-04", "close": 1.575, "volume": 235712.0}, {"date": "2025-03-05", "close": 1.52, "volume": 175413.0}, {"date": "2025-03-06", "close": 1.56, "volume": 1115452.0}, {"date": "2025-03-07", "close": 1.54, "volume": 277466.0}, {"date": "2025-03-10", "close": 1.55, "volume": 348366.0}, {"date": "2025-03-11", "close": 1.52, "volume": 616407.0}, {"date": "2025-03-12", "close": 1.535, "volume": 322544.0}, {"date": "2025-03-13", "close": 1.53, "volume": 498424.0}, {"date": "2025-03-14", "close": 1.535, "volume": 178476.0}, {"date": "2025-03-17", "close": 1.64, "volume": 322128.0}, {"date": "2025-03-18", "close": 1.61, "volume": 377471.0}, {"date": "2025-03-19", "close": 1.65, "volume": 286388.0}, {"date": "2025-03-20", "close": 1.64, "volume": 223585.0}, {"date": "2025-03-21", "close": 1.64, "volume": 123057.0}, {"date": "2025-03-24", "close": 1.71, "volume": 339018.0}, {"date": "2025-03-25", "close": 1.76, "volume": 417252.0}, {"date": "2025-03-26", "close": 1.745, "volume": 715262.0}, {"date": "2025-03-27", "close": 1.675, "volume": 199105.0}, {"date": "2025-03-28", "close": 1.69, "volume": 245849.0}, {"date": "2025-03-31", "close": 1.685, "volume": 339599.0}, {"date": "2025-04-01", "close": 1.69, "volume": 151496.0}, {"date": "2025-04-02", "close": 1.73, "volume": 83607.0}, {"date": "2025-04-03", "close": 1.65, "volume": 157444.0}, {"date": "2025-04-04", "close": 1.56, "volume": 247623.0}, {"date": "2025-04-07", "close": 1.475, "volume": 628171.0}, {"date": "2025-04-08", "close": 1.565, "volume": 787115.0}, {"date": "2025-04-09", "close": 1.55, "volume": 545022.0}, {"date": "2025-04-10", "close": 1.67, "volume": 693136.0}, {"date": "2025-04-11", "close": 1.665, "volume": 236075.0}, {"date": "2025-04-14", "close": 1.615, "volume": 572144.0}, {"date": "2025-04-15", "close": 1.685, "volume": 105373.0}, {"date": "2025-04-16", "close": 1.65, "volume": 254065.0}, {"date": "2025-04-17", "close": 1.66, "volume": 26480.0}, {"date": "2025-04-22", "close": 1.615, "volume": 76689.0}, {"date": "2025-04-23", "close": 1.63, "volume": 442567.0}, {"date": "2025-04-24", "close": 1.65, "volume": 119465.0}, {"date": "2025-04-28", "close": 1.635, "volume": 203758.0}, {"date": "2025-04-29", "close": 1.68, "volume": 347382.0}, {"date": "2025-04-30", "close": 1.715, "volume": 224620.0}, {"date": "2025-05-01", "close": 1.705, "volume": 231161.0}, {"date": "2025-05-02", "close": 1.65, "volume": 145891.0}, {"date": "2025-05-05", "close": 1.64, "volume": 185641.0}, {"date": "2025-05-06", "close": 1.65, "volume": 619839.0}, {"date": "2025-05-07", "close": 1.555, "volume": 455512.0}, {"date": "2025-05-08", "close": 1.6, "volume": 509968.0}, {"date": "2025-05-09", "close": 1.585, "volume": 65639.0}, {"date": "2025-05-12", "close": 1.575, "volume": 493885.0}, {"date": "2025-05-13", "close": 1.505, "volume": 899384.0}, {"date": "2025-05-14", "close": 1.495, "volume": 180309.0}, {"date": "2025-05-15", "close": 1.5, "volume": 986007.0}, {"date": "2025-05-16", "close": 1.525, "volume": 85123.0}, {"date": "2025-05-19", "close": 1.57, "volume": 106335.0}, {"date": "2025-05-20", "close": 1.57, "volume": 55216.0}, {"date": "2025-05-21", "close": 1.555, "volume": 117040.0}, {"date": "2025-05-22", "close": 1.555, "volume": 67779.0}, {"date": "2025-05-23", "close": 1.47, "volume": 2665564.0}, {"date": "2025-05-26", "close": 1.45, "volume": 499271.0}, {"date": "2025-05-27", "close": 1.43, "volume": 90093.0}, {"date": "2025-05-28", "close": 1.47, "volume": 1550623.0}, {"date": "2025-05-29", "close": 1.49, "volume": 285518.0}, {"date": "2025-05-30", "close": 1.505, "volume": 344459.0}, {"date": "2025-06-02", "close": 1.52, "volume": 613959.0}, {"date": "2025-06-03", "close": 1.475, "volume": 83651.0}, {"date": "2025-06-04", "close": 1.475, "volume": 80825.0}, {"date": "2025-06-05", "close": 1.51, "volume": 324747.0}, {"date": "2025-06-06", "close": 1.53, "volume": 100465.0}, {"date": "2025-06-10", "close": 1.545, "volume": 1243525.0}, {"date": "2025-06-11", "close": 1.58, "volume": 110349.0}, {"date": "2025-06-12", "close": 1.485, "volume": 568239.0}, {"date": "2025-06-13", "close": 1.44, "volume": 935276.0}, {"date": "2025-06-16", "close": 1.47, "volume": 320886.0}, {"date": "2025-06-17", "close": 1.425, "volume": 209923.0}, {"date": "2025-06-18", "close": 1.36, "volume": 358359.0}, {"date": "2025-06-19", "close": 1.4, "volume": 188334.0}, {"date": "2025-06-20", "close": 1.39, "volume": 112792.0}, {"date": "2025-06-23", "close": 1.39, "volume": 239591.0}, {"date": "2025-06-24", "close": 1.39, "volume": 227227.0}, {"date": "2025-06-25", "close": 1.47, "volume": 631752.0}, {"date": "2025-06-26", "close": 1.425, "volume": 321860.0}, {"date": "2025-06-27", "close": 1.44, "volume": 122819.0}, {"date": "2025-06-30", "close": 1.44, "volume": 173566.0}, {"date": "2025-07-01", "close": 1.44, "volume": 288375.0}, {"date": "2025-07-02", "close": 1.44, "volume": 126384.0}, {"date": "2025-07-03", "close": 1.445, "volume": 156083.0}, {"date": "2025-07-04", "close": 1.435, "volume": 49348.0}, {"date": "2025-07-07", "close": 1.44, "volume": 1603012.0}, {"date": "2025-07-08", "close": 1.46, "volume": 74190.0}, {"date": "2025-07-09", "close": 1.49, "volume": 128906.0}, {"date": "2025-07-10", "close": 1.485, "volume": 1169654.0}, {"date": "2025-07-11", "close": 1.485, "volume": 82000.0}, {"date": "2025-07-14", "close": 1.56, "volume": 2160734.0}, {"date": "2025-07-15", "close": 1.62, "volume": 164436.0}, {"date": "2025-07-16", "close": 1.595, "volume": 263096.0}, {"date": "2025-07-17", "close": 1.59, "volume": 126566.0}, {"date": "2025-07-18", "close": 1.53, "volume": 25755.0}, {"date": "2025-07-21", "close": 1.53, "volume": 61627.0}, {"date": "2025-07-22", "close": 1.545, "volume": 73118.0}, {"date": "2025-07-23", "close": 1.515, "volume": 63272.0}, {"date": "2025-07-24", "close": 1.515, "volume": 59877.0}, {"date": "2025-07-25", "close": 1.485, "volume": 48194.0}, {"date": "2025-07-28", "close": 1.43, "volume": 608325.0}, {"date": "2025-07-29", "close": 1.465, "volume": 146675.0}, {"date": "2025-07-30", "close": 1.47, "volume": 55283.0}, {"date": "2025-07-31", "close": 1.46, "volume": 71540.0}, {"date": "2025-08-01", "close": 1.485, "volume": 43831.0}, {"date": "2025-08-04", "close": 1.45, "volume": 153566.0}, {"date": "2025-08-05", "close": 1.47, "volume": 379347.0}, {"date": "2025-08-06", "close": 1.445, "volume": 240186.0}, {"date": "2025-08-07", "close": 1.43, "volume": 139048.0}, {"date": "2025-08-08", "close": 1.435, "volume": 162436.0}, {"date": "2025-08-11", "close": 1.48, "volume": 100516.0}, {"date": "2025-08-12", "close": 1.51, "volume": 161153.0}, {"date": "2025-08-13", "close": 1.555, "volume": 67178.0}, {"date": "2025-08-14", "close": 1.535, "volume": 135884.0}, {"date": "2025-08-15", "close": 1.555, "volume": 183293.0}, {"date": "2025-08-18", "close": 1.49, "volume": 273554.0}, {"date": "2025-08-19", "close": 1.47, "volume": 347019.0}, {"date": "2025-08-20", "close": 1.46, "volume": 345547.0}, {"date": "2025-08-21", "close": 1.475, "volume": 144292.0}, {"date": "2025-08-22", "close": 1.465, "volume": 368213.0}, {"date": "2025-08-25", "close": 1.5, "volume": 111285.0}, {"date": "2025-08-26", "close": 1.49, "volume": 202100.0}, {"date": "2025-08-27", "close": 1.525, "volume": 387665.0}, {"date": "2025-08-28", "close": 1.655, "volume": 4346593.0}, {"date": "2025-08-29", "close": 1.85, "volume": 898045.0}, {"date": "2025-09-01", "close": 1.83, "volume": 572258.0}, {"date": "2025-09-02", "close": 1.755, "volume": 643219.0}, {"date": "2025-09-03", "close": 1.705, "volume": 371407.0}, {"date": "2025-09-04", "close": 1.71, "volume": 105029.0}, {"date": "2025-09-05", "close": 1.725, "volume": 159070.0}, {"date": "2025-09-08", "close": 1.72, "volume": 180986.0}, {"date": "2025-09-09", "close": 1.75, "volume": 326634.0}, {"date": "2025-09-10", "close": 1.74, "volume": 49740.0}, {"date": "2025-09-11", "close": 1.775, "volume": 184286.0}, {"date": "2025-09-12", "close": 1.87, "volume": 358942.0}, {"date": "2025-09-15", "close": 1.99, "volume": 989178.0}, {"date": "2025-09-16", "close": 1.94, "volume": 351984.0}, {"date": "2025-09-17", "close": 1.945, "volume": 484604.0}, {"date": "2025-09-18", "close": 2.02, "volume": 930306.0}, {"date": "2025-09-19", "close": 2.01, "volume": 472147.0}, {"date": "2025-09-22", "close": 2.03, "volume": 509937.0}, {"date": "2025-09-23", "close": 2.01, "volume": 336032.0}, {"date": "2025-09-24", "close": 2.0, "volume": 118100.0}, {"date": "2025-09-25", "close": 2.13, "volume": 1358082.0}, {"date": "2025-09-26", "close": 2.05, "volume": 260381.0}, {"date": "2025-09-29", "close": 2.1, "volume": 216505.0}, {"date": "2025-09-30", "close": 2.1, "volume": 361606.0}, {"date": "2025-10-01", "close": 2.15, "volume": 160690.0}, {"date": "2025-10-02", "close": 2.22, "volume": 584393.0}, {"date": "2025-10-03", "close": 2.17, "volume": 626092.0}, {"date": "2025-10-06", "close": 2.11, "volume": 180062.0}, {"date": "2025-10-07", "close": 2.17, "volume": 578199.0}, {"date": "2025-10-08", "close": 2.16, "volume": 641352.0}, {"date": "2025-10-09", "close": 2.14, "volume": 178073.0}, {"date": "2025-10-10", "close": 2.06, "volume": 832195.0}, {"date": "2025-10-13", "close": 2.03, "volume": 190716.0}, {"date": "2025-10-14", "close": 2.08, "volume": 802888.0}, {"date": "2025-10-15", "close": 1.99, "volume": 209484.0}, {"date": "2025-10-16", "close": 1.97, "volume": 567187.0}, {"date": "2025-10-17", "close": 2.01, "volume": 542397.0}, {"date": "2025-10-20", "close": 2.08, "volume": 538066.0}, {"date": "2025-10-21", "close": 2.04, "volume": 305756.0}, {"date": "2025-10-22", "close": 2.22, "volume": 915869.0}, {"date": "2025-10-23", "close": 2.07, "volume": 319176.0}, {"date": "2025-10-24", "close": 2.12, "volume": 112737.0}, {"date": "2025-10-27", "close": 2.1, "volume": 58921.0}, {"date": "2025-10-28", "close": 2.14, "volume": 140808.0}, {"date": "2025-10-29", "close": 2.1, "volume": 156605.0}, {"date": "2025-10-30", "close": 2.12, "volume": 222657.0}, {"date": "2025-10-31", "close": 2.13, "volume": 231459.0}, {"date": "2025-11-03", "close": 2.07, "volume": 92509.0}, {"date": "2025-11-04", "close": 2.02, "volume": 337349.0}, {"date": "2025-11-05", "close": 2.02, "volume": 349058.0}, {"date": "2025-11-06", "close": 2.0, "volume": 127283.0}, {"date": "2025-11-07", "close": 1.945, "volume": 305737.0}, {"date": "2025-11-10", "close": 1.86, "volume": 596173.0}, {"date": "2025-11-11", "close": 1.9, "volume": 650505.0}, {"date": "2025-11-12", "close": 1.835, "volume": 818863.0}, {"date": "2025-11-13", "close": 1.815, "volume": 498291.0}, {"date": "2025-11-14", "close": 1.82, "volume": 390990.0}, {"date": "2025-11-17", "close": 1.825, "volume": 106023.0}, {"date": "2025-11-18", "close": 1.76, "volume": 226931.0}, {"date": "2025-11-19", "close": 1.73, "volume": 484536.0}, {"date": "2025-11-20", "close": 1.8, "volume": 566118.0}, {"date": "2025-11-21", "close": 1.775, "volume": 472466.0}, {"date": "2025-11-24", "close": 1.775, "volume": 168986.0}, {"date": "2025-11-25", "close": 1.715, "volume": 234983.0}, {"date": "2025-11-26", "close": 1.775, "volume": 217278.0}, {"date": "2025-11-27", "close": 1.82, "volume": 157159.0}, {"date": "2025-11-28", "close": 1.785, "volume": 118262.0}, {"date": "2025-12-01", "close": 1.775, "volume": 204038.0}, {"date": "2025-12-02", "close": 1.78, "volume": 662230.0}, {"date": "2025-12-03", "close": 1.81, "volume": 157906.0}, {"date": "2025-12-04", "close": 1.78, "volume": 31808.0}, {"date": "2025-12-05", "close": 1.905, "volume": 495247.0}, {"date": "2025-12-08", "close": 1.88, "volume": 125844.0}, {"date": "2025-12-09", "close": 1.85, "volume": 63382.0}, {"date": "2025-12-10", "close": 1.85, "volume": 211125.0}, {"date": "2025-12-11", "close": 1.845, "volume": 157820.0}, {"date": "2025-12-12", "close": 1.84, "volume": 30212.0}, {"date": "2025-12-15", "close": 1.895, "volume": 127714.0}, {"date": "2025-12-16", "close": 1.845, "volume": 26877.0}, {"date": "2025-12-17", "close": 1.84, "volume": 19115.0}, {"date": "2025-12-18", "close": 1.83, "volume": 95588.0}, {"date": "2025-12-19", "close": 1.79, "volume": 162808.0}, {"date": "2025-12-22", "close": 1.81, "volume": 187206.0}, {"date": "2025-12-23", "close": 1.89, "volume": 149934.0}, {"date": "2025-12-24", "close": 1.925, "volume": 36654.0}, {"date": "2025-12-29", "close": 1.88, "volume": 121759.0}, {"date": "2025-12-30", "close": 1.89, "volume": 37879.0}, {"date": "2025-12-31", "close": 1.925, "volume": 23715.0}, {"date": "2026-01-02", "close": 1.835, "volume": 91752.0}, {"date": "2026-01-05", "close": 1.87, "volume": 82353.0}, {"date": "2026-01-06", "close": 1.835, "volume": 106367.0}, {"date": "2026-01-07", "close": 1.865, "volume": 78631.0}, {"date": "2026-01-08", "close": 2.02, "volume": 599657.0}, {"date": "2026-01-09", "close": 2.0, "volume": 156898.0}, {"date": "2026-01-12", "close": 1.98, "volume": 297693.0}, {"date": "2026-01-13", "close": 2.01, "volume": 314792.0}, {"date": "2026-01-14", "close": 2.04, "volume": 163699.0}, {"date": "2026-01-15", "close": 2.05, "volume": 158593.0}, {"date": "2026-01-16", "close": 2.12, "volume": 248306.0}, {"date": "2026-01-19", "close": 2.2, "volume": 999274.0}, {"date": "2026-01-20", "close": 2.24, "volume": 883254.0}, {"date": "2026-01-21", "close": 2.26, "volume": 1131991.0}, {"date": "2026-01-22", "close": 2.24, "volume": 1088292.0}, {"date": "2026-01-23", "close": 2.19, "volume": 210916.0}, {"date": "2026-01-27", "close": 2.17, "volume": 314992.0}, {"date": "2026-01-28", "close": 2.21, "volume": 948704.0}, {"date": "2026-01-29", "close": 2.21, "volume": 188653.0}, {"date": "2026-01-30", "close": 2.15, "volume": 211338.0}, {"date": "2026-02-02", "close": 2.2, "volume": 118818.0}, {"date": "2026-02-03", "close": 2.23, "volume": 207157.0}, {"date": "2026-02-04", "close": 2.16, "volume": 187474.0}, {"date": "2026-02-05", "close": 2.22, "volume": 294148.0}, {"date": "2026-02-06", "close": 2.12, "volume": 241500.0}, {"date": "2026-02-09", "close": 2.19, "volume": 117879.0}, {"date": "2026-02-10", "close": 2.23, "volume": 685022.0}, {"date": "2026-02-11", "close": 2.17, "volume": 141642.0}, {"date": "2026-02-12", "close": 2.12, "volume": 135711.0}, {"date": "2026-02-13", "close": 2.13, "volume": 377855.0}, {"date": "2026-02-16", "close": 2.19, "volume": 176834.0}, {"date": "2026-02-17", "close": 2.25, "volume": 347856.0}, {"date": "2026-02-18", "close": 2.24, "volume": 1284640.0}, {"date": "2026-02-19", "close": 2.3, "volume": 493466.0}, {"date": "2026-02-20", "close": 2.33, "volume": 210270.0}, {"date": "2026-02-23", "close": 2.17, "volume": 508451.0}, {"date": "2026-02-24", "close": 2.15, "volume": 207782.0}, {"date": "2026-02-25", "close": 2.2, "volume": 817124.0}, {"date": "2026-02-26", "close": 2.1, "volume": 294421.0}, {"date": "2026-02-27", "close": 2.1, "volume": 104117.0}, {"date": "2026-03-02", "close": 2.1, "volume": 130330.0}, {"date": "2026-03-03", "close": 2.18, "volume": 171989.0}, {"date": "2026-03-04", "close": 2.2, "volume": 303611.0}, {"date": "2026-03-05", "close": 2.29, "volume": 806971.0}, {"date": "2026-03-06", "close": 2.32, "volume": 1370118.0}, {"date": "2026-03-09", "close": 2.22, "volume": 225091.0}, {"date": "2026-03-10", "close": 2.32, "volume": 170385.0}, {"date": "2026-03-11", "close": 2.38, "volume": 879171.0}, {"date": "2026-03-12", "close": 2.35, "volume": 472643.0}, {"date": "2026-03-13", "close": 2.35, "volume": 241581.0}, {"date": "2026-03-16", "close": 2.38, "volume": 406901.0}, {"date": "2026-03-17", "close": 2.3, "volume": 184170.0}, {"date": "2026-03-18", "close": 2.28, "volume": 151419.0}, {"date": "2026-03-19", "close": 2.27, "volume": 1931864.0}, {"date": "2026-03-20", "close": 2.33, "volume": 649858.0}, {"date": "2026-03-23", "close": 2.4, "volume": 702259.0}, {"date": "2026-03-24", "close": 2.48, "volume": 2401270.0}, {"date": "2026-03-25", "close": 2.43, "volume": 1656769.0}, {"date": "2026-03-26", "close": 2.41, "volume": 1586048.0}, {"date": "2026-03-27", "close": 2.49, "volume": 676556.0}, {"date": "2026-03-30", "close": 2.4, "volume": 313249.0}, {"date": "2026-03-31", "close": 2.55, "volume": 402708.0}, {"date": "2026-04-01", "close": 2.7, "volume": 826028.0}, {"date": "2026-04-02", "close": 2.74, "volume": 489172.0}, {"date": "2026-04-07", "close": 2.77, "volume": 748651.0}, {"date": "2026-04-08", "close": 2.79, "volume": 285336.0}, {"date": "2026-04-09", "close": 2.78, "volume": 281229.0}, {"date": "2026-04-10", "close": 2.77, "volume": 153697.0}, {"date": "2026-04-13", "close": 2.83, "volume": 747407.0}, {"date": "2026-04-14", "close": 2.67, "volume": 552937.0}, {"date": "2026-04-15", "close": 2.84, "volume": 899960.0}, {"date": "2026-04-16", "close": 2.82, "volume": 956137.0}, {"date": "2026-04-17", "close": 2.91, "volume": 991607.0}, {"date": "2026-04-20", "close": 2.88, "volume": 746981.0}, {"date": "2026-04-21", "close": 2.8, "volume": 498809.0}, {"date": "2026-04-22", "close": 2.85, "volume": 410156.0}, {"date": "2026-04-23", "close": 2.85, "volume": 818821.0}, {"date": "2026-04-24", "close": 2.9, "volume": 758914.0}, {"date": "2026-04-27", "close": 2.96, "volume": 322319.0}, {"date": "2026-04-28", "close": 2.85, "volume": 329324.0}, {"date": "2026-04-29", "close": 2.86, "volume": 304612.0}, {"date": "2026-04-30", "close": 2.82, "volume": 304699.0}, {"date": "2026-05-01", "close": 2.73, "volume": 314365.0}, {"date": "2026-05-04", "close": 2.74, "volume": 246344.0}, {"date": "2026-05-05", "close": 2.67, "volume": 416565.0}, {"date": "2026-05-06", "close": 2.68, "volume": 353921.0}, {"date": "2026-05-07", "close": 2.66, "volume": 489047.0}, {"date": "2026-05-08", "close": 2.61, "volume": 395173.0}, {"date": "2026-05-11", "close": 2.7, "volume": 678606.0}, {"date": "2026-05-12", "close": 2.59, "volume": 560023.0}, {"date": "2026-05-13", "close": 2.6, "volume": 735038.0}, {"date": "2026-05-14", "close": 2.55, "volume": 168047.0}, {"date": "2026-05-15", "close": 2.57, "volume": 150586.0}, {"date": "2026-05-18", "close": 2.47, "volume": 442301.0}, {"date": "2026-05-19", "close": 2.5, "volume": 258131.0}, {"date": "2026-05-20", "close": 2.4, "volume": 1112561.0}, {"date": "2026-05-21", "close": 2.4, "volume": 315420.0}, {"date": "2026-05-22", "close": 2.38, "volume": 306566.0}, {"date": "2026-05-25", "close": 2.23, "volume": 1030649.0}, {"date": "2026-05-26", "close": 2.45, "volume": 1309446.0}, {"date": "2026-05-27", "close": 2.51, "volume": 650965.0}, {"date": "2026-05-28", "close": 2.48, "volume": 355688.0}, {"date": "2026-05-29", "close": 2.55, "volume": 370227.0}, {"date": "2026-06-01", "close": 2.56, "volume": 534439.0}, {"date": "2026-06-02", "close": 2.6, "volume": 158045.0}, {"date": "2026-06-03", "close": 2.62, "volume": 286191.0}, {"date": "2026-06-04", "close": 2.68, "volume": 290826.0}, {"date": "2026-06-05", "close": 2.69, "volume": 185817.0}, {"date": "2026-06-09", "close": 2.64, "volume": 277034.0}, {"date": "2026-06-10", "close": 2.65, "volume": 197919.0}, {"date": "2026-06-11", "close": 2.64, "volume": 456814.0}, {"date": "2026-06-12", "close": 2.63, "volume": 161977.0}, {"date": "2026-06-15", "close": 2.67, "volume": 123341.0}, {"date": "2026-06-16", "close": 2.69, "volume": 234382.0}, {"date": "2026-06-17", "close": 2.84, "volume": 335890.0}, {"date": "2026-06-18", "close": 2.9, "volume": 143402.0}, {"date": "2026-06-19", "close": 2.85, "volume": 175179.0}, {"date": "2026-06-22", "close": 2.85, "volume": 317706.0}, {"date": "2026-06-23", "close": 2.79, "volume": 216689.0}, {"date": "2026-06-24", "close": 2.76, "volume": 129510.0}, {"date": "2026-06-25", "close": 2.7, "volume": 147091.0}, {"date": "2026-06-26", "close": 2.67, "volume": 89954.0}, {"date": "2026-06-29", "close": 2.6, "volume": 119163.0}, {"date": "2026-06-30", "close": 2.56, "volume": 183350.0}, {"date": "2026-07-01", "close": 2.51, "volume": 469931.0}, {"date": "2026-07-02", "close": 2.41, "volume": 688034.0}, {"date": "2026-07-03", "close": 2.37, "volume": 565468.0}, {"date": "2026-07-06", "close": 2.4, "volume": 429227.0}, {"date": "2026-07-07", "close": 2.32, "volume": 194919.0}, {"date": "2026-07-08", "close": 2.32, "volume": 392485.0}, {"date": "2026-07-09", "close": 2.36, "volume": 353685.0}, {"date": "2026-07-10", "close": 2.4, "volume": 137567.0}, {"date": "2026-07-13", "close": 2.33, "volume": 230336.0}, {"date": "2026-07-14", "close": 2.27, "volume": 352940.0}, {"date": "2026-07-15", "close": 2.28, "volume": 114658.0}, {"date": "2026-07-16", "close": 2.27, "volume": 209105.0}, {"date": "2026-07-17", "close": 2.22, "volume": 195618.0}, {"date": "2026-07-20", "close": 2.26, "volume": 194499.0}, {"date": "2026-07-21", "close": 2.3, "volume": 210633.0}, {"date": "2026-07-22", "close": 2.28, "volume": 388590.0}, {"date": "2026-07-23", "close": 2.3, "volume": 324391.0}, {"date": "2026-07-24", "close": 2.27, "volume": 203239.0}, {"date": "2026-07-27", "close": 2.28, "volume": 243142.0}, {"date": "2026-07-28", "close": 2.27, "volume": 840873.0}, {"date": "2026-07-29", "close": 2.18, "volume": 419669.0}, {"date": "2026-07-30", "close": 2.05, "volume": 283463.0}, {"date": "2026-07-31", "close": 2.12, "volume": 431197.0}, {"date": "2026-08-03", "close": 2.18, "volume": 756125.0}, {"date": "2026-08-04", "close": 2.17, "volume": 336930.0}, {"date": "2026-08-05", "close": 2.17, "volume": 915896.0}, {"date": "2026-08-06", "close": 2.29, "volume": 224243.0}, {"date": "2026-08-07", "close": 2.21, "volume": 173859.0}, {"date": "2026-08-10", "close": 2.18, "volume": 102074.0}, {"date": "2026-08-11", "close": 2.21, "volume": 122662.0}, {"date": "2026-08-12", "close": 2.2, "volume": 189295.0}, {"date": "2026-08-13", "close": 2.17, "volume": 124832.0}, {"date": "2026-08-14", "close": 2.16, "volume": 84482.0}, {"date": "2026-08-17", "close": 2.19, "volume": 47267.0}, {"date": "2026-08-18", "close": 2.23, "volume": 275514.0}, {"date": "2026-08-19", "close": 2.22, "volume": 213868.0}, {"date": "2026-08-20", "close": 2.32, "volume": 242081.0}, {"date": "2026-08-21", "close": 2.26, "volume": 217360.0}, {"date": "2026-08-24", "close": 2.28, "volume": 144466.0}, {"date": "2026-08-25", "close": 2.14, "volume": 282621.0}, {"date": "2026-08-26", "close": 2.18, "volume": 2765492.0}, {"date": "2026-08-27", "close": 2.16, "volume": 2238034.0}, {"date": "2026-08-28", "close": 2.05, "volume": 655700.0}, {"date": "2026-08-31", "close": 2.11, "volume": 1009590.0}, {"date": "2026-09-01", "close": 2.08, "volume": 1135989.0}, {"date": "2026-09-02", "close": 2.1, "volume": 349316.0}, {"date": "2026-09-03", "close": 2.26, "volume": 1175819.0}, {"date": "2026-09-04", "close": 2.24, "volume": 770578.0}, {"date": "2026-09-07", "close": 2.27, "volume": 219557.0}, {"date": "2026-09-08", "close": 2.22, "volume": 197595.0}, {"date": "2026-09-09", "close": 2.25, "volume": 135898.0}, {"date": "2026-09-10", "close": 2.2, "volume": 455429.0}, {"date": "2026-09-11", "close": 2.18, "volume": 159234.0}, {"date": "2026-09-14", "close": 2.19, "volume": 130090.0}, {"date": "2026-09-15", "close": 2.11, "volume": 360694.0}, {"date": "2026-09-16", "close": 2.11, "volume": 480675.0}, {"date": "2026-09-17", "close": 2.14, "volume": 120362.0}, {"date": "2026-09-18", "close": 2.15, "volume": 227900.0}, {"date": "2026-09-21", "close": 2.13, "volume": 90475.0}, {"date": "2026-09-22", "close": 2.19, "volume": 191120.0}, {"date": "2026-09-23", "close": 2.37, "volume": 1183489.0}, {"date": "2026-09-24", "close": 2.34, "volume": 198742.0}, {"date": "2026-09-25", "close": 2.37, "volume": 187381.0}, {"date": "2026-09-28", "close": 2.37, "volume": 186918.0}, {"date": "2026-09-29", "close": 2.37, "volume": 385896.0}, {"date": "2026-09-30", "close": 2.33, "volume": 215515.0}, {"date": "2026-10-01", "close": 2.29, "volume": 165730.0}, {"date": "2026-10-02", "close": 2.28, "volume": 121141.0}, {"date": "2026-10-05", "close": 2.33, "volume": 236278.0}, {"date": "2026-10-06", "close": 2.23, "volume": 180975.0}, {"date": "2026-10-07", "close": 2.24, "volume": 196754.0}, {"date": "2026-10-08", "close": 2.17, "volume": 680988.0}, {"date": "2026-10-09", "close": 2.2, "volume": 745329.0}, {"date": "2026-10-12", "close": 2.17, "volume": 165003.0}, {"date": "2026-10-13", "close": 2.07, "volume": 144694.0}, {"date": "2026-10-14", "close": 2.09, "volume": 326642.0}, {"date": "2026-10-15", "close": 1.975, "volume": 1418372.0}, {"date": "2026-10-16", "close": 2.04, "volume": 238173.0}, {"date": "2026-10-19", "close": 2.0, "volume": 284012.0}, {"date": "2026-10-20", "close": 1.98, "volume": 110117.0}, {"date": "2026-10-21", "close": 1.985, "volume": 363955.0}, {"date": "2026-10-22", "close": 2.0, "volume": 287641.0}, {"date": "2026-10-23", "close": 1.905, "volume": 809145.0}, {"date": "2026-10-26", "close": 1.94, "volume": 272308.0}, {"date": "2026-10-27", "close": 2.03, "volume": 286626.0}, {"date": "2026-10-28", "close": 2.19, "volume": 953825.0}, {"date": "2026-10-29", "close": 2.07, "volume": 154798.0}, {"date": "2026-10-30", "close": 1.98, "volume": 190804.0}, {"date": "2026-11-02", "close": 1.975, "volume": 351497.0}], "refreshing": false}