{"ticker": "ECL", "overview": {"name": "Excelsior Capital Ltd", "country": "Australia", "industry": "Capital Goods"}, "description": "Excelsior Capital Ltd trades as ECL on the ASX and is registered in Australia, classified under Capital Goods. Listed Investment Entity. Privy Trades holds 24 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $7.24M. We also hold 251 ASX director and substantial-holder notices naming 7 distinct holders.", "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": "ECL", "has_prices": true, "as_of": "2026-08-19", "last": 0.95, "prev_close": 0.955, "change": -0.0050000000000000044, "change_pct": -0.005235602094240842, "session_volume": 45230.0, "vwap_5": 0.9271699838057829, "vwap_20": 0.9286729445443412, "vwap_60": 0.9095534086493922, "vwap_250": 2.1943127746377424, "high_52w": 4.51, "low_52w": 0.865, "avg_volume_20": 54389.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03127138", "src": "ASX", "ticker": "ECL", "cik": "", "company": "Excelsior Capital Ltd", "company_raw": "Excelsior Capital LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ECL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127138", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Danny Herceg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Catelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-08", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Catelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-09", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Catelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-23", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Catelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-17", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Catelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Copeland", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-13", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Schweizer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-13", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Catelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-14", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Glennon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-04", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Herceg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-04", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Copeland", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-23", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Green", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-23", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Buckley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-28", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/ecl", "needs_ocr": 0}], "directors": [{"name": "A Buckley", "first_seen": "2015-08-28", "last_seen": "2015-08-28", "status": "past", "notices": 1}, {"name": "Craig Green", "first_seen": "2019-09-23", "last_seen": "2019-09-23", "status": "past", "notices": 1}, {"name": "Michael Glennon", "first_seen": "2019-10-04", "last_seen": "2019-10-04", "status": "past", "notices": 1}, {"name": "Oliver Schweizer", "first_seen": "2020-01-13", "last_seen": "2020-01-13", "status": "past", "notices": 1}, {"name": "Michael Copeland", "first_seen": "2019-09-23", "last_seen": "2020-01-13", "status": "past", "notices": 2}, {"name": "Leanne Catelan", "first_seen": "2019-10-14", "last_seen": "2020-06-08", "status": "past", "notices": 6}, {"name": "Danny Herceg", "first_seen": "2019-10-04", "last_seen": "2021-03-09", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ECL", "has_prices": true, "summary": {"n": 8, "avg": 68.30687298853904, "win_rate": 1.0, "best": 143.7046632124352, "worst": 0.2125211652845915, "as_of": "2026-09-04"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 3.42, "return": 80.66081871345028}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 100001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 230.33, "return": 0.2125211652845915}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 3.2, "return": 86.27499999999999}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 3.09, "return": 89.38187702265373}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 1.93, "return": 143.7046632124352}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-07-19", "score": 0.0, "ref_price": 1.93, "return": 143.7046632124352}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 123.7, "return": 1.2577202910266774}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 123.7, "return": 1.2577202910266774}]}, "price_series": [{"date": "2019-01-21", "close": 1.37, "volume": 9235.0}, {"date": "2019-01-22", "close": 1.3, "volume": 13200.0}, {"date": "2019-01-24", "close": 1.3, "volume": 16432.0}, {"date": "2019-01-25", "close": 1.31, "volume": 1560.0}, {"date": "2019-01-30", "close": 1.39, "volume": 2529.0}, {"date": "2019-01-31", "close": 1.39, "volume": 3050.0}, {"date": "2019-02-01", "close": 1.39, "volume": 11197.0}, {"date": "2019-02-06", "close": 1.34, "volume": 94.0}, {"date": "2019-02-11", "close": 1.37, "volume": 10239.0}, {"date": "2019-02-14", "close": 1.385, "volume": 6000.0}, {"date": "2019-02-15", "close": 1.42, "volume": 16506.0}, {"date": "2019-02-22", "close": 1.42, "volume": 9337.0}, {"date": "2019-02-26", "close": 1.425, "volume": 10064.0}, {"date": "2019-02-27", "close": 1.425, "volume": 3952.0}, {"date": "2019-02-28", "close": 1.43, "volume": 31500.0}, {"date": "2019-03-04", "close": 1.405, "volume": 29000.0}, {"date": "2019-03-05", "close": 1.39, "volume": 29665.0}, {"date": "2019-03-06", "close": 1.39, "volume": 2000.0}, {"date": "2019-03-14", "close": 1.39, "volume": 36667.0}, {"date": "2019-03-15", "close": 1.39, "volume": 26345.0}, {"date": "2019-03-19", "close": 1.39, "volume": 18670.0}, {"date": "2019-03-20", "close": 1.4, "volume": 2000.0}, {"date": "2019-03-26", "close": 1.38, "volume": 13559.0}, {"date": "2019-03-27", "close": 1.35, "volume": 11083.0}, {"date": "2019-03-28", "close": 1.35, "volume": 876.0}, {"date": "2019-03-29", "close": 1.35, "volume": 38805.0}, {"date": "2019-04-01", "close": 1.3, "volume": 21500.0}, {"date": "2019-04-03", "close": 1.32, "volume": 500.0}, {"date": "2019-04-04", "close": 1.32, "volume": 82612.0}, {"date": "2019-04-12", "close": 1.3, "volume": 43500.0}, {"date": "2019-04-16", "close": 1.295, "volume": 5000.0}, {"date": "2019-04-17", "close": 1.295, "volume": 9033.0}, {"date": "2019-04-18", "close": 1.3, "volume": 46900.0}, {"date": "2019-04-24", "close": 1.285, "volume": 4500.0}, {"date": "2019-04-29", "close": 1.3, "volume": 1976.0}, {"date": "2019-04-30", "close": 1.3, "volume": 8000.0}, {"date": "2019-05-02", "close": 1.255, "volume": 600.0}, {"date": "2019-05-03", "close": 1.26, "volume": 83777.0}, {"date": "2019-05-06", "close": 1.265, "volume": 3646.0}, {"date": "2019-05-07", "close": 1.265, "volume": 6354.0}, {"date": "2019-05-08", "close": 1.26, "volume": 29088.0}, {"date": "2019-05-09", "close": 1.25, "volume": 65786.0}, {"date": "2019-05-10", "close": 1.25, "volume": 410.0}, {"date": "2019-05-13", "close": 1.25, "volume": 22993.0}, {"date": "2019-05-14", "close": 1.25, "volume": 600.0}, {"date": "2019-05-16", "close": 1.21, "volume": 2110.0}, {"date": "2019-05-20", "close": 1.25, "volume": 41278.0}, {"date": "2019-05-21", "close": 1.255, "volume": 2642.0}, {"date": "2019-05-22", "close": 1.25, "volume": 21011.0}, {"date": "2019-05-23", "close": 1.245, "volume": 8378.0}, {"date": "2019-05-24", "close": 1.23, "volume": 10000.0}, {"date": "2019-05-27", "close": 1.23, "volume": 12000.0}, {"date": "2019-05-28", "close": 1.23, "volume": 10000.0}, {"date": "2019-05-29", "close": 1.23, "volume": 12750.0}, {"date": "2019-05-30", "close": 1.235, "volume": 5000.0}, {"date": "2019-05-31", "close": 1.235, "volume": 11434.0}, {"date": "2019-06-07", "close": 1.22, "volume": 2876.0}, {"date": "2019-06-11", "close": 1.23, "volume": 28921.0}, {"date": "2019-06-14", "close": 1.235, "volume": 2058.0}, {"date": "2019-06-17", "close": 1.235, "volume": 26000.0}, {"date": "2019-06-21", "close": 1.235, "volume": 23948.0}, {"date": "2019-06-27", "close": 1.205, "volume": 1000.0}, {"date": "2019-07-01", "close": 1.235, "volume": 25110.0}, {"date": "2019-07-03", "close": 1.2, "volume": 689.0}, {"date": "2019-07-04", "close": 1.19, "volume": 22311.0}, {"date": "2019-07-05", "close": 1.195, "volume": 17870.0}, {"date": "2019-07-08", "close": 1.195, "volume": 7230.0}, {"date": "2019-07-10", "close": 1.195, "volume": 944.0}, {"date": "2019-07-11", "close": 1.2, "volume": 1379.0}, {"date": "2019-07-15", "close": 1.2, "volume": 5000.0}, {"date": "2019-07-16", "close": 1.205, "volume": 16000.0}, {"date": "2019-07-18", "close": 1.2, "volume": 11400.0}, {"date": "2019-07-19", "close": 1.205, "volume": 5274.0}, {"date": "2019-07-24", "close": 1.2, "volume": 6564.0}, {"date": "2019-07-29", "close": 1.195, "volume": 17884.0}, {"date": "2019-08-07", "close": 1.2, "volume": 15883.0}, {"date": "2019-08-12", "close": 1.18, "volume": 16955.0}, {"date": "2019-08-13", "close": 1.17, "volume": 750.0}, {"date": "2019-08-16", "close": 1.17, "volume": 2632.0}, {"date": "2019-08-19", "close": 1.18, "volume": 1083.0}, {"date": "2019-08-20", "close": 1.2, "volume": 1654.0}, {"date": "2019-08-26", "close": 1.2, "volume": 3917.0}, {"date": "2019-08-29", "close": 1.265, "volume": 30138.0}, {"date": "2019-08-30", "close": 1.25, "volume": 7776.0}, {"date": "2019-09-02", "close": 1.25, "volume": 47603.0}, {"date": "2019-09-05", "close": 1.24, "volume": 2800.0}, {"date": "2019-09-06", "close": 1.15, "volume": 1221.0}, {"date": "2019-09-11", "close": 1.245, "volume": 407.0}, {"date": "2019-09-13", "close": 1.25, "volume": 45968.0}, {"date": "2019-09-20", "close": 1.3, "volume": 4894.0}, {"date": "2019-09-23", "close": 1.3, "volume": 7917.0}, {"date": "2019-09-24", "close": 1.2, "volume": 67083.0}, {"date": "2019-09-25", "close": 1.175, "volume": 50000.0}, {"date": "2019-09-26", "close": 1.175, "volume": 1949.0}, {"date": "2019-09-27", "close": 1.175, "volume": 51.0}, {"date": "2019-10-03", "close": 1.18, "volume": 11450.0}, {"date": "2019-10-04", "close": 1.16, "volume": 10000.0}, {"date": "2019-10-08", "close": 1.16, "volume": 90302.0}, {"date": "2019-10-09", "close": 1.16, "volume": 100343.0}, {"date": "2019-10-10", "close": 1.16, "volume": 43186.0}, {"date": "2019-10-11", "close": 1.185, "volume": 17713.0}, {"date": "2019-10-18", "close": 1.2, "volume": 767.0}, {"date": "2019-10-22", "close": 1.2, "volume": 4450.0}, {"date": "2019-10-23", "close": 1.2, "volume": 5000.0}, {"date": "2019-10-25", "close": 1.2, "volume": 7564.0}, {"date": "2019-10-30", "close": 1.29, "volume": 14000.0}, {"date": "2019-10-31", "close": 1.205, "volume": 102552.0}, {"date": "2019-11-08", "close": 1.25, "volume": 54700.0}, {"date": "2019-11-14", "close": 1.25, "volume": 896.0}, {"date": "2019-11-19", "close": 1.23, "volume": 5000.0}, {"date": "2019-11-20", "close": 1.245, "volume": 3173.0}, {"date": "2019-11-21", "close": 1.25, "volume": 1633.0}, {"date": "2019-11-26", "close": 1.22, "volume": 60606.0}, {"date": "2019-11-27", "close": 1.22, "volume": 69850.0}, {"date": "2019-11-28", "close": 1.22, "volume": 12000.0}, {"date": "2019-12-02", "close": 1.3, "volume": 15500.0}, {"date": "2019-12-04", "close": 1.425, "volume": 52413.0}, {"date": "2019-12-05", "close": 1.44, "volume": 31304.0}, {"date": "2019-12-06", "close": 1.45, "volume": 2998.0}, {"date": "2019-12-10", "close": 1.45, "volume": 3650.0}, {"date": "2019-12-11", "close": 1.45, "volume": 5135.0}, {"date": "2019-12-12", "close": 1.425, "volume": 4676.0}, {"date": "2019-12-13", "close": 1.51, "volume": 38590.0}, {"date": "2019-12-17", "close": 1.44, "volume": 50418.0}, {"date": "2019-12-19", "close": 1.455, "volume": 2000.0}, {"date": "2019-12-30", "close": 1.465, "volume": 1000.0}, {"date": "2020-01-06", "close": 1.46, "volume": 12000.0}, {"date": "2020-01-09", "close": 1.47, "volume": 5000.0}, {"date": "2020-01-10", "close": 1.47, "volume": 17500.0}, {"date": "2020-01-14", "close": 1.47, "volume": 33211.0}, {"date": "2020-01-15", "close": 1.455, "volume": 26000.0}, {"date": "2020-01-16", "close": 1.45, "volume": 35522.0}, {"date": "2020-01-17", "close": 1.45, "volume": 7239.0}, {"date": "2020-01-21", "close": 1.45, "volume": 693.0}, {"date": "2020-01-23", "close": 1.425, "volume": 3107.0}, {"date": "2020-01-24", "close": 1.38, "volume": 96910.0}, {"date": "2020-01-28", "close": 1.355, "volume": 3809.0}, {"date": "2020-01-29", "close": 1.38, "volume": 1630.0}, {"date": "2020-01-30", "close": 1.38, "volume": 11300.0}, {"date": "2020-02-03", "close": 1.38, "volume": 8973.0}, {"date": "2020-02-04", "close": 1.4, "volume": 20000.0}, {"date": "2020-02-06", "close": 1.385, "volume": 21.0}, {"date": "2020-02-07", "close": 1.39, "volume": 16050.0}, {"date": "2020-02-10", "close": 1.4, "volume": 26927.0}, {"date": "2020-02-11", "close": 1.4, "volume": 73.0}, {"date": "2020-02-12", "close": 1.39, "volume": 13333.0}, {"date": "2020-02-13", "close": 1.385, "volume": 19564.0}, {"date": "2020-02-14", "close": 1.385, "volume": 3600.0}, {"date": "2020-02-17", "close": 1.39, "volume": 15000.0}, {"date": "2020-02-19", "close": 1.39, "volume": 500.0}, {"date": "2020-02-20", "close": 1.4, "volume": 500.0}, {"date": "2020-02-21", "close": 1.395, "volume": 5000.0}, {"date": "2020-02-24", "close": 1.4, "volume": 20000.0}, {"date": "2020-02-26", "close": 1.4, "volume": 11286.0}, {"date": "2020-02-27", "close": 1.38, "volume": 2019.0}, {"date": "2020-02-28", "close": 1.35, "volume": 10000.0}, {"date": "2020-03-02", "close": 1.325, "volume": 44972.0}, {"date": "2020-03-03", "close": 1.35, "volume": 38796.0}, {"date": "2020-03-04", "close": 1.35, "volume": 20000.0}, {"date": "2020-03-06", "close": 1.3, "volume": 20000.0}, {"date": "2020-03-09", "close": 1.25, "volume": 24992.0}, {"date": "2020-03-10", "close": 1.25, "volume": 121150.0}, {"date": "2020-03-11", "close": 1.3, "volume": 20000.0}, {"date": "2020-03-12", "close": 1.25, "volume": 198770.0}, {"date": "2020-03-16", "close": 1.18, "volume": 414572.0}, {"date": "2020-03-17", "close": 1.155, "volume": 99858.0}, {"date": "2020-03-18", "close": 1.155, "volume": 3282.0}, {"date": "2020-03-20", "close": 1.15, "volume": 1387.0}, {"date": "2020-03-23", "close": 1.1, "volume": 19009.0}, {"date": "2020-03-25", "close": 1.13, "volume": 2550.0}, {"date": "2020-03-30", "close": 1.19, "volume": 5450.0}, {"date": "2020-03-31", "close": 1.2, "volume": 17950.0}, {"date": "2020-04-14", "close": 1.18, "volume": 465.0}, {"date": "2020-04-20", "close": 1.18, "volume": 1275.0}, {"date": "2020-04-21", "close": 1.15, "volume": 7800.0}, {"date": "2020-04-22", "close": 1.15, "volume": 6500.0}, {"date": "2020-04-23", "close": 1.15, "volume": 14000.0}, {"date": "2020-04-24", "close": 1.15, "volume": 509.0}, {"date": "2020-04-27", "close": 1.15, "volume": 2000.0}, {"date": "2020-04-28", "close": 1.15, "volume": 1182.0}, {"date": "2020-04-29", "close": 1.15, "volume": 10000.0}, {"date": "2020-04-30", "close": 1.19, "volume": 7000.0}, {"date": "2020-05-15", "close": 1.15, "volume": 5000.0}, {"date": "2020-05-19", "close": 1.14, "volume": 2513.0}, {"date": "2020-05-21", "close": 1.14, "volume": 3989.0}, {"date": "2020-05-25", "close": 1.14, "volume": 21940.0}, {"date": "2020-05-26", "close": 1.14, "volume": 4050.0}, {"date": "2020-05-27", "close": 1.18, "volume": 13850.0}, {"date": "2020-06-09", "close": 1.2, "volume": 11823.0}, {"date": "2020-06-10", "close": 1.2, "volume": 30399.0}, {"date": "2020-06-11", "close": 1.2, "volume": 12414.0}, {"date": "2020-06-15", "close": 1.2, "volume": 770.0}, {"date": "2020-06-16", "close": 1.2, "volume": 735.0}, {"date": "2020-06-18", "close": 1.2, "volume": 5902.0}, {"date": "2020-06-19", "close": 1.25, "volume": 10000.0}, {"date": "2020-06-22", "close": 1.2, "volume": 2103.0}, {"date": "2020-06-23", "close": 1.19, "volume": 43204.0}, {"date": "2020-06-24", "close": 1.18, "volume": 45187.0}, {"date": "2020-06-25", "close": 1.18, "volume": 5918.0}, {"date": "2020-06-30", "close": 1.18, "volume": 8473.0}, {"date": "2020-07-01", "close": 1.18, "volume": 7800.0}, {"date": "2020-07-03", "close": 1.18, "volume": 16216.0}, {"date": "2020-07-07", "close": 1.18, "volume": 15000.0}, {"date": "2020-07-08", "close": 1.18, "volume": 58416.0}, {"date": "2020-07-10", "close": 1.18, "volume": 138000.0}, {"date": "2020-07-13", "close": 1.18, "volume": 66716.0}, {"date": "2020-07-14", "close": 1.18, "volume": 29518.0}, {"date": "2020-07-15", "close": 1.18, "volume": 37801.0}, {"date": "2020-07-16", "close": 1.18, "volume": 10000.0}, {"date": "2020-07-22", "close": 1.22, "volume": 412.0}, {"date": "2020-07-23", "close": 1.23, "volume": 588.0}, {"date": "2020-07-28", "close": 1.205, "volume": 13773.0}, {"date": "2020-07-30", "close": 1.21, "volume": 1014.0}, {"date": "2020-08-05", "close": 1.2, "volume": 15000.0}, {"date": "2020-08-06", "close": 1.25, "volume": 8800.0}, {"date": "2020-08-07", "close": 1.295, "volume": 35505.0}, {"date": "2020-08-11", "close": 1.25, "volume": 50000.0}, {"date": "2020-08-18", "close": 1.355, "volume": 24735.0}, {"date": "2020-08-19", "close": 1.66, "volume": 34178.0}, {"date": "2020-08-20", "close": 1.595, "volume": 2960.0}, {"date": "2020-08-21", "close": 1.555, "volume": 3560.0}, {"date": "2020-08-24", "close": 1.56, "volume": 28320.0}, {"date": "2020-08-25", "close": 1.53, "volume": 3904.0}, {"date": "2020-08-27", "close": 1.63, "volume": 8043.0}, {"date": "2020-08-28", "close": 1.53, "volume": 20306.0}, {"date": "2020-09-02", "close": 1.55, "volume": 4876.0}, {"date": "2020-09-03", "close": 1.55, "volume": 18018.0}, {"date": "2020-09-04", "close": 1.53, "volume": 2000.0}, {"date": "2020-09-09", "close": 1.54, "volume": 31799.0}, {"date": "2020-09-10", "close": 1.54, "volume": 8016.0}, {"date": "2020-09-14", "close": 1.535, "volume": 45629.0}, {"date": "2020-09-15", "close": 1.56, "volume": 321.0}, {"date": "2020-09-16", "close": 1.56, "volume": 6128.0}, {"date": "2020-09-17", "close": 1.56, "volume": 50000.0}, {"date": "2020-09-21", "close": 1.565, "volume": 5000.0}, {"date": "2020-09-22", "close": 1.565, "volume": 50000.0}, {"date": "2020-09-23", "close": 1.57, "volume": 794.0}, {"date": "2020-09-24", "close": 1.57, "volume": 22206.0}, {"date": "2020-09-25", "close": 1.565, "volume": 17125.0}, {"date": "2020-09-30", "close": 1.565, "volume": 43509.0}, {"date": "2020-10-01", "close": 1.545, "volume": 17691.0}, {"date": "2020-10-02", "close": 1.545, "volume": 25764.0}, {"date": "2020-10-05", "close": 1.55, "volume": 32457.0}, {"date": "2020-10-06", "close": 1.55, "volume": 30000.0}, {"date": "2020-10-07", "close": 1.64, "volume": 6024.0}, {"date": "2020-10-12", "close": 1.56, "volume": 1794.0}, {"date": "2020-10-14", "close": 1.545, "volume": 2000.0}, {"date": "2020-10-19", "close": 1.545, "volume": 3721.0}, {"date": "2020-10-21", "close": 1.545, "volume": 10080.0}, {"date": "2020-10-23", "close": 1.545, "volume": 40606.0}, {"date": "2020-10-26", "close": 1.575, "volume": 6540.0}, {"date": "2020-10-28", "close": 1.56, "volume": 51138.0}, {"date": "2020-10-29", "close": 1.55, "volume": 40894.0}, {"date": "2020-10-30", "close": 1.55, "volume": 43706.0}, {"date": "2020-11-02", "close": 1.55, "volume": 42558.0}, {"date": "2020-11-03", "close": 1.53, "volume": 24478.0}, {"date": "2020-11-04", "close": 1.53, "volume": 53297.0}, {"date": "2020-11-06", "close": 1.58, "volume": 43930.0}, {"date": "2020-11-09", "close": 1.525, "volume": 99276.0}, {"date": "2020-11-10", "close": 1.525, "volume": 724.0}, {"date": "2020-11-11", "close": 1.55, "volume": 33500.0}, {"date": "2020-11-12", "close": 1.54, "volume": 12500.0}, {"date": "2020-11-13", "close": 1.52, "volume": 49122.0}, {"date": "2020-11-18", "close": 1.5, "volume": 46498.0}, {"date": "2020-11-19", "close": 1.55, "volume": 9835.0}, {"date": "2020-11-23", "close": 1.55, "volume": 650.0}, {"date": "2020-11-26", "close": 1.54, "volume": 10645.0}, {"date": "2020-11-30", "close": 1.53, "volume": 1240.0}, {"date": "2020-12-02", "close": 1.53, "volume": 7760.0}, {"date": "2020-12-03", "close": 1.515, "volume": 960.0}, {"date": "2020-12-07", "close": 1.505, "volume": 9092.0}, {"date": "2020-12-08", "close": 1.51, "volume": 2640.0}, {"date": "2020-12-09", "close": 1.5, "volume": 60658.0}, {"date": "2020-12-10", "close": 1.505, "volume": 177.0}, {"date": "2020-12-11", "close": 1.5, "volume": 50600.0}, {"date": "2020-12-15", "close": 1.5, "volume": 27000.0}, {"date": "2020-12-16", "close": 1.5, "volume": 28000.0}, {"date": "2020-12-17", "close": 1.495, "volume": 7850.0}, {"date": "2020-12-18", "close": 1.495, "volume": 639.0}, {"date": "2020-12-21", "close": 1.48, "volume": 51856.0}, {"date": "2020-12-22", "close": 1.49, "volume": 19122.0}, {"date": "2020-12-29", "close": 1.5, "volume": 13780.0}, {"date": "2021-01-04", "close": 1.445, "volume": 645.0}, {"date": "2021-01-05", "close": 1.5, "volume": 335.0}, {"date": "2021-01-07", "close": 1.485, "volume": 5720.0}, {"date": "2021-01-12", "close": 1.43, "volume": 13839.0}, {"date": "2021-01-18", "close": 1.49, "volume": 3216.0}, {"date": "2021-01-20", "close": 1.49, "volume": 17731.0}, {"date": "2021-01-22", "close": 1.45, "volume": 400.0}, {"date": "2021-01-25", "close": 1.48, "volume": 117286.0}, {"date": "2021-02-01", "close": 1.455, "volume": 1650.0}, {"date": "2021-02-04", "close": 1.45, "volume": 2300.0}, {"date": "2021-02-05", "close": 1.48, "volume": 98511.0}, {"date": "2021-02-08", "close": 1.48, "volume": 119384.0}, {"date": "2021-02-09", "close": 1.48, "volume": 3874.0}, {"date": "2021-02-10", "close": 1.49, "volume": 26923.0}, {"date": "2021-02-15", "close": 1.49, "volume": 25.0}, {"date": "2021-02-16", "close": 1.465, "volume": 8631.0}, {"date": "2021-02-17", "close": 1.47, "volume": 7800.0}, {"date": "2021-02-18", "close": 1.47, "volume": 1067.0}, {"date": "2021-02-22", "close": 1.48, "volume": 7784.0}, {"date": "2021-02-24", "close": 1.49, "volume": 36000.0}, {"date": "2021-02-25", "close": 1.48, "volume": 744.0}, {"date": "2021-02-26", "close": 1.47, "volume": 1442.0}, {"date": "2021-03-01", "close": 1.475, "volume": 6480.0}, {"date": "2021-03-02", "close": 1.52, "volume": 3300.0}, {"date": "2021-03-04", "close": 1.47, "volume": 12702.0}, {"date": "2021-03-05", "close": 1.43, "volume": 15873.0}, {"date": "2021-03-11", "close": 1.46, "volume": 2000.0}, {"date": "2021-03-12", "close": 1.46, "volume": 5000.0}, {"date": "2021-03-15", "close": 1.47, "volume": 2300.0}, {"date": "2021-03-16", "close": 1.46, "volume": 2500.0}, {"date": "2021-03-18", "close": 1.47, "volume": 36700.0}, {"date": "2021-03-19", "close": 1.46, "volume": 21000.0}, {"date": "2021-03-23", "close": 1.46, "volume": 3052.0}, {"date": "2021-03-31", "close": 1.46, "volume": 9990.0}, {"date": "2021-04-08", "close": 1.47, "volume": 16000.0}, {"date": "2021-04-12", "close": 1.43, "volume": 5376.0}, {"date": "2021-04-19", "close": 1.43, "volume": 6435.0}, {"date": "2021-04-22", "close": 1.44, "volume": 4000.0}, {"date": "2021-04-23", "close": 1.44, "volume": 411.0}, {"date": "2021-04-26", "close": 1.44, "volume": 500.0}, {"date": "2021-04-30", "close": 1.44, "volume": 6564.0}, {"date": "2021-05-13", "close": 1.575, "volume": 24126.0}, {"date": "2021-05-17", "close": 1.57, "volume": 1351.0}, {"date": "2021-05-19", "close": 1.57, "volume": 1000.0}, {"date": "2021-05-25", "close": 1.73, "volume": 290.0}, {"date": "2021-05-26", "close": 1.57, "volume": 1891.0}, {"date": "2021-05-28", "close": 1.57, "volume": 641.0}, {"date": "2021-06-02", "close": 1.57, "volume": 1000.0}, {"date": "2021-06-08", "close": 1.66, "volume": 500.0}, {"date": "2021-06-09", "close": 1.62, "volume": 3039.0}, {"date": "2021-06-10", "close": 1.65, "volume": 4000.0}, {"date": "2021-06-15", "close": 1.57, "volume": 11809.0}, {"date": "2021-06-16", "close": 1.6, "volume": 891.0}, {"date": "2021-06-17", "close": 1.72, "volume": 2500.0}, {"date": "2021-06-18", "close": 1.79, "volume": 5437.0}, {"date": "2021-06-22", "close": 1.63, "volume": 6891.0}, {"date": "2021-06-25", "close": 1.635, "volume": 2000.0}, {"date": "2021-07-01", "close": 1.63, "volume": 55000.0}, {"date": "2021-07-02", "close": 1.64, "volume": 11798.0}, {"date": "2021-07-05", "close": 1.645, "volume": 11798.0}, {"date": "2021-07-12", "close": 1.65, "volume": 2564.0}, {"date": "2021-07-13", "close": 1.68, "volume": 3000.0}, {"date": "2021-07-16", "close": 1.68, "volume": 1500.0}, {"date": "2021-07-19", "close": 1.7, "volume": 8478.0}, {"date": "2021-07-23", "close": 1.7, "volume": 333.0}, {"date": "2021-07-27", "close": 1.665, "volume": 1983.0}, {"date": "2021-07-28", "close": 1.665, "volume": 4000.0}, {"date": "2021-07-30", "close": 1.675, "volume": 20000.0}, {"date": "2021-08-02", "close": 1.675, "volume": 8827.0}, {"date": "2021-08-06", "close": 1.675, "volume": 10547.0}, {"date": "2021-08-09", "close": 1.675, "volume": 30000.0}, {"date": "2021-08-11", "close": 1.69, "volume": 55800.0}, {"date": "2021-08-12", "close": 1.665, "volume": 10000.0}, {"date": "2021-08-13", "close": 1.665, "volume": 13176.0}, {"date": "2021-08-16", "close": 1.665, "volume": 2500.0}, {"date": "2021-08-18", "close": 1.68, "volume": 8000.0}, {"date": "2021-08-19", "close": 1.69, "volume": 59734.0}, {"date": "2021-08-24", "close": 1.7, "volume": 588.0}, {"date": "2021-08-26", "close": 1.7, "volume": 3202.0}, {"date": "2021-08-30", "close": 1.7, "volume": 3006.0}, {"date": "2021-08-31", "close": 1.7, "volume": 8340.0}, {"date": "2021-09-01", "close": 1.665, "volume": 9389.0}, {"date": "2021-09-09", "close": 1.665, "volume": 4715.0}, {"date": "2021-09-14", "close": 1.64, "volume": 2500.0}, {"date": "2021-09-15", "close": 1.64, "volume": 305.0}, {"date": "2021-09-16", "close": 1.64, "volume": 1479.0}, {"date": "2021-09-17", "close": 1.64, "volume": 321.0}, {"date": "2021-09-21", "close": 1.6, "volume": 92890.0}, {"date": "2021-09-22", "close": 1.6, "volume": 2826.0}, {"date": "2021-09-27", "close": 1.63, "volume": 25000.0}, {"date": "2021-10-05", "close": 1.64, "volume": 15000.0}, {"date": "2021-10-07", "close": 1.64, "volume": 25000.0}, {"date": "2021-10-13", "close": 1.63, "volume": 48902.0}, {"date": "2021-10-18", "close": 1.63, "volume": 26543.0}, {"date": "2021-10-27", "close": 1.72, "volume": 5175.0}, {"date": "2021-10-29", "close": 1.77, "volume": 1.0}, {"date": "2021-11-02", "close": 1.78, "volume": 15393.0}, {"date": "2021-11-03", "close": 1.78, "volume": 3207.0}, {"date": "2021-11-04", "close": 1.78, "volume": 1200.0}, {"date": "2021-11-08", "close": 1.705, "volume": 561.0}, {"date": "2021-11-11", "close": 1.68, "volume": 335.0}, {"date": "2021-11-15", "close": 1.7, "volume": 8891.0}, {"date": "2021-11-18", "close": 1.675, "volume": 11976.0}, {"date": "2021-11-22", "close": 1.685, "volume": 8200.0}, {"date": "2021-11-23", "close": 1.72, "volume": 10000.0}, {"date": "2021-11-24", "close": 1.675, "volume": 10960.0}, {"date": "2021-11-25", "close": 1.725, "volume": 1.0}, {"date": "2021-11-30", "close": 1.78, "volume": 24245.0}, {"date": "2021-12-08", "close": 1.76, "volume": 1709.0}, {"date": "2021-12-13", "close": 1.76, "volume": 5200.0}, {"date": "2021-12-16", "close": 1.805, "volume": 20145.0}, {"date": "2021-12-20", "close": 1.755, "volume": 1654.0}, {"date": "2021-12-21", "close": 1.75, "volume": 891.0}, {"date": "2021-12-30", "close": 1.755, "volume": 330.0}, {"date": "2022-01-06", "close": 1.785, "volume": 1.0}, {"date": "2022-01-07", "close": 1.755, "volume": 716.0}, {"date": "2022-01-14", "close": 1.835, "volume": 2042.0}, {"date": "2022-01-19", "close": 1.82, "volume": 275.0}, {"date": "2022-01-20", "close": 1.79, "volume": 8240.0}, {"date": "2022-01-24", "close": 1.705, "volume": 3459.0}, {"date": "2022-01-25", "close": 1.705, "volume": 7714.0}, {"date": "2022-01-27", "close": 1.64, "volume": 314.0}, {"date": "2022-02-14", "close": 1.73, "volume": 18073.0}, {"date": "2022-02-16", "close": 1.73, "volume": 110000.0}, {"date": "2022-02-17", "close": 1.74, "volume": 48996.0}, {"date": "2022-02-21", "close": 1.705, "volume": 586.0}, {"date": "2022-03-02", "close": 1.7, "volume": 50198.0}, {"date": "2022-03-03", "close": 1.7, "volume": 273256.0}, {"date": "2022-03-04", "close": 1.7, "volume": 119250.0}, {"date": "2022-03-07", "close": 1.67, "volume": 2000.0}, {"date": "2022-03-08", "close": 1.67, "volume": 1995.0}, {"date": "2022-03-09", "close": 1.605, "volume": 157127.0}, {"date": "2022-03-10", "close": 1.62, "volume": 13698.0}, {"date": "2022-03-14", "close": 1.66, "volume": 55458.0}, {"date": "2022-03-16", "close": 1.66, "volume": 22760.0}, {"date": "2022-03-17", "close": 1.66, "volume": 68000.0}, {"date": "2022-03-25", "close": 1.7, "volume": 40000.0}, {"date": "2022-03-29", "close": 1.7, "volume": 2451.0}, {"date": "2022-04-01", "close": 1.64, "volume": 2500.0}, {"date": "2022-04-05", "close": 1.615, "volume": 11500.0}, {"date": "2022-04-06", "close": 1.64, "volume": 3036.0}, {"date": "2022-04-07", "close": 1.64, "volume": 1317.0}, {"date": "2022-04-08", "close": 1.64, "volume": 27387.0}, {"date": "2022-04-26", "close": 1.66, "volume": 400.0}, {"date": "2022-04-29", "close": 1.67, "volume": 1724.0}, {"date": "2022-05-04", "close": 1.6, "volume": 1000.0}, {"date": "2022-05-12", "close": 1.56, "volume": 7180.0}, {"date": "2022-05-16", "close": 1.58, "volume": 115805.0}, {"date": "2022-05-25", "close": 1.58, "volume": 3500.0}, {"date": "2022-05-27", "close": 1.56, "volume": 3000.0}, {"date": "2022-05-31", "close": 1.56, "volume": 2999.0}, {"date": "2022-06-02", "close": 1.555, "volume": 124151.0}, {"date": "2022-06-14", "close": 1.535, "volume": 19130.0}, {"date": "2022-06-23", "close": 1.46, "volume": 3386.0}, {"date": "2022-06-24", "close": 1.46, "volume": 1000.0}, {"date": "2022-06-27", "close": 1.5, "volume": 969.0}, {"date": "2022-06-28", "close": 1.53, "volume": 14032.0}, {"date": "2022-06-29", "close": 1.8, "volume": 80172.0}, {"date": "2022-06-30", "close": 1.875, "volume": 5261.0}, {"date": "2022-07-01", "close": 1.75, "volume": 1351.0}, {"date": "2022-07-04", "close": 1.76, "volume": 9429.0}, {"date": "2022-07-05", "close": 1.76, "volume": 1724.0}, {"date": "2022-07-06", "close": 1.76, "volume": 2.0}, {"date": "2022-07-07", "close": 1.76, "volume": 17859.0}, {"date": "2022-07-08", "close": 1.82, "volume": 856.0}, {"date": "2022-07-12", "close": 1.92, "volume": 21226.0}, {"date": "2022-07-13", "close": 1.92, "volume": 42607.0}, {"date": "2022-07-14", "close": 1.92, "volume": 571.0}, {"date": "2022-07-15", "close": 1.92, "volume": 61241.0}, {"date": "2022-07-18", "close": 1.93, "volume": 3058.0}, {"date": "2022-07-19", "close": 1.93, "volume": 1287.0}, {"date": "2022-07-20", "close": 1.93, "volume": 1195.0}, {"date": "2022-07-22", "close": 1.98, "volume": 13882.0}, {"date": "2022-07-26", "close": 1.93, "volume": 6000.0}, {"date": "2022-07-29", "close": 1.98, "volume": 3782.0}, {"date": "2022-08-01", "close": 1.995, "volume": 3759.0}, {"date": "2022-08-02", "close": 2.0, "volume": 1000.0}, {"date": "2022-08-05", "close": 2.0, "volume": 15400.0}, {"date": "2022-08-08", "close": 2.02, "volume": 2188.0}, {"date": "2022-08-17", "close": 2.02, "volume": 3400.0}, {"date": "2022-08-23", "close": 2.04, "volume": 64.0}, {"date": "2022-08-25", "close": 2.05, "volume": 25208.0}, {"date": "2022-08-31", "close": 2.12, "volume": 34043.0}, {"date": "2022-09-01", "close": 2.05, "volume": 27931.0}, {"date": "2022-09-02", "close": 2.12, "volume": 28280.0}, {"date": "2022-09-05", "close": 2.28, "volume": 743.0}, {"date": "2022-09-12", "close": 2.28, "volume": 1000.0}, {"date": "2022-09-15", "close": 2.06, "volume": 15930.0}, {"date": "2022-09-19", "close": 2.16, "volume": 3242.0}, {"date": "2022-09-21", "close": 2.05, "volume": 16102.0}, {"date": "2022-09-23", "close": 2.05, "volume": 2000.0}, {"date": "2022-09-29", "close": 2.06, "volume": 600.0}, {"date": "2022-09-30", "close": 2.06, "volume": 2000.0}, {"date": "2022-10-04", "close": 2.06, "volume": 15000.0}, {"date": "2022-10-05", "close": 2.06, "volume": 7168.0}, {"date": "2022-10-13", "close": 2.03, "volume": 2000.0}, {"date": "2022-10-14", "close": 2.0, "volume": 8505.0}, {"date": "2022-10-17", "close": 1.91, "volume": 4639.0}, {"date": "2022-10-19", "close": 1.91, "volume": 23611.0}, {"date": "2022-10-25", "close": 1.98, "volume": 500.0}, {"date": "2022-10-28", "close": 1.95, "volume": 3827.0}, {"date": "2022-10-31", "close": 2.0, "volume": 625.0}, {"date": "2022-11-01", "close": 2.0, "volume": 1664.0}, {"date": "2022-11-02", "close": 1.94, "volume": 42.0}, {"date": "2022-11-08", "close": 1.95, "volume": 1065.0}, {"date": "2022-11-10", "close": 2.15, "volume": 30461.0}, {"date": "2022-11-11", "close": 2.05, "volume": 37166.0}, {"date": "2022-11-14", "close": 2.1, "volume": 40001.0}, {"date": "2022-11-15", "close": 2.1, "volume": 19863.0}, {"date": "2022-11-16", "close": 2.1, "volume": 2657.0}, {"date": "2022-11-17", "close": 2.0, "volume": 17762.0}, {"date": "2022-11-22", "close": 2.1, "volume": 3130.0}, {"date": "2022-11-23", "close": 2.1, "volume": 27741.0}, {"date": "2022-11-24", "close": 2.07, "volume": 3451.0}, {"date": "2022-11-28", "close": 2.08, "volume": 16833.0}, {"date": "2022-11-30", "close": 2.07, "volume": 650.0}, {"date": "2022-12-01", "close": 2.07, "volume": 115075.0}, {"date": "2022-12-02", "close": 2.06, "volume": 5483.0}, {"date": "2022-12-05", "close": 2.07, "volume": 25000.0}, {"date": "2022-12-08", "close": 2.08, "volume": 100000.0}, {"date": "2022-12-09", "close": 2.04, "volume": 5389.0}, {"date": "2022-12-12", "close": 2.05, "volume": 31226.0}, {"date": "2022-12-14", "close": 2.04, "volume": 26895.0}, {"date": "2022-12-15", "close": 2.04, "volume": 674.0}, {"date": "2022-12-19", "close": 2.13, "volume": 1900.0}, {"date": "2022-12-20", "close": 2.05, "volume": 10000.0}, {"date": "2022-12-28", "close": 2.05, "volume": 5000.0}, {"date": "2022-12-29", "close": 2.05, "volume": 54201.0}, {"date": "2022-12-30", "close": 2.07, "volume": 40241.0}, {"date": "2023-01-03", "close": 2.05, "volume": 15000.0}, {"date": "2023-01-04", "close": 2.07, "volume": 11209.0}, {"date": "2023-01-05", "close": 2.07, "volume": 1531.0}, {"date": "2023-01-06", "close": 2.09, "volume": 23469.0}, {"date": "2023-01-09", "close": 2.09, "volume": 9809.0}, {"date": "2023-01-11", "close": 2.1, "volume": 16240.0}, {"date": "2023-01-16", "close": 2.1, "volume": 25000.0}, {"date": "2023-01-17", "close": 2.13, "volume": 6238.0}, {"date": "2023-01-19", "close": 2.17, "volume": 8050.0}, {"date": "2023-01-23", "close": 2.3, "volume": 54873.0}, {"date": "2023-01-27", "close": 2.4, "volume": 23700.0}, {"date": "2023-01-30", "close": 2.45, "volume": 5947.0}, {"date": "2023-01-31", "close": 2.33, "volume": 8800.0}, {"date": "2023-02-01", "close": 2.43, "volume": 3780.0}, {"date": "2023-02-02", "close": 2.45, "volume": 5829.0}, {"date": "2023-02-03", "close": 2.45, "volume": 6000.0}, {"date": "2023-02-06", "close": 2.44, "volume": 300.0}, {"date": "2023-02-07", "close": 2.4, "volume": 12723.0}, {"date": "2023-02-09", "close": 2.47, "volume": 658.0}, {"date": "2023-02-13", "close": 2.47, "volume": 1746.0}, {"date": "2023-02-14", "close": 2.48, "volume": 2424.0}, {"date": "2023-02-15", "close": 2.54, "volume": 13466.0}, {"date": "2023-02-16", "close": 2.48, "volume": 10456.0}, {"date": "2023-02-17", "close": 2.5, "volume": 13122.0}, {"date": "2023-02-20", "close": 2.5, "volume": 2000.0}, {"date": "2023-02-21", "close": 2.49, "volume": 1.0}, {"date": "2023-02-23", "close": 2.5, "volume": 11964.0}, {"date": "2023-02-24", "close": 2.49, "volume": 21803.0}, {"date": "2023-02-27", "close": 2.47, "volume": 18196.0}, {"date": "2023-02-28", "close": 2.54, "volume": 4.0}, {"date": "2023-03-01", "close": 2.68, "volume": 38867.0}, {"date": "2023-03-02", "close": 2.68, "volume": 208.0}, {"date": "2023-03-03", "close": 2.65, "volume": 13669.0}, {"date": "2023-03-06", "close": 2.595, "volume": 15931.0}, {"date": "2023-03-07", "close": 2.64, "volume": 981.0}, {"date": "2023-03-08", "close": 2.63, "volume": 12179.0}, {"date": "2023-03-13", "close": 2.6, "volume": 4419.0}, {"date": "2023-03-14", "close": 2.59, "volume": 4.0}, {"date": "2023-03-17", "close": 2.4, "volume": 2199.0}, {"date": "2023-03-20", "close": 2.4, "volume": 2000.0}, {"date": "2023-03-22", "close": 2.4, "volume": 182.0}, {"date": "2023-03-27", "close": 2.4, "volume": 2.0}, {"date": "2023-03-28", "close": 2.4, "volume": 334.0}, {"date": "2023-03-29", "close": 2.51, "volume": 16812.0}, {"date": "2023-03-30", "close": 2.69, "volume": 18200.0}, {"date": "2023-03-31", "close": 2.74, "volume": 12774.0}, {"date": "2023-04-03", "close": 2.74, "volume": 2307.0}, {"date": "2023-04-04", "close": 2.7, "volume": 1.0}, {"date": "2023-04-05", "close": 2.5, "volume": 3870.0}, {"date": "2023-04-06", "close": 2.46, "volume": 15267.0}, {"date": "2023-04-11", "close": 2.58, "volume": 26509.0}, {"date": "2023-04-12", "close": 2.57, "volume": 11939.0}, {"date": "2023-04-14", "close": 2.57, "volume": 6.0}, {"date": "2023-04-17", "close": 2.55, "volume": 3000.0}, {"date": "2023-04-18", "close": 2.55, "volume": 109.0}, {"date": "2023-04-19", "close": 2.5, "volume": 4800.0}, {"date": "2023-04-20", "close": 2.5, "volume": 305.0}, {"date": "2023-04-21", "close": 2.48, "volume": 356.0}, {"date": "2023-04-24", "close": 2.55, "volume": 5220.0}, {"date": "2023-04-26", "close": 2.25, "volume": 35086.0}, {"date": "2023-04-27", "close": 2.4, "volume": 3119.0}, {"date": "2023-05-01", "close": 2.42, "volume": 212.0}, {"date": "2023-05-03", "close": 2.42, "volume": 9580.0}, {"date": "2023-05-04", "close": 2.5, "volume": 10000.0}, {"date": "2023-05-08", "close": 2.51, "volume": 156.0}, {"date": "2023-05-11", "close": 2.53, "volume": 4.0}, {"date": "2023-05-12", "close": 2.55, "volume": 6.0}, {"date": "2023-05-16", "close": 2.5, "volume": 36646.0}, {"date": "2023-05-17", "close": 2.5, "volume": 15724.0}, {"date": "2023-05-18", "close": 2.25, "volume": 60684.0}, {"date": "2023-05-19", "close": 2.26, "volume": 5000.0}, {"date": "2023-05-23", "close": 2.25, "volume": 17716.0}, {"date": "2023-05-24", "close": 2.3, "volume": 92511.0}, {"date": "2023-05-25", "close": 2.3, "volume": 40000.0}, {"date": "2023-06-08", "close": 2.32, "volume": 17.0}, {"date": "2023-06-09", "close": 2.17, "volume": 2518.0}, {"date": "2023-06-14", "close": 2.2, "volume": 5738.0}, {"date": "2023-06-20", "close": 2.3, "volume": 258.0}, {"date": "2023-06-27", "close": 2.3, "volume": 3.0}, {"date": "2023-06-30", "close": 2.31, "volume": 378.0}, {"date": "2023-07-03", "close": 2.31, "volume": 4622.0}, {"date": "2023-07-04", "close": 2.3, "volume": 7089.0}, {"date": "2023-07-05", "close": 2.3, "volume": 2658.0}, {"date": "2023-07-07", "close": 2.32, "volume": 4.0}, {"date": "2023-07-10", "close": 2.34, "volume": 403.0}, {"date": "2023-07-11", "close": 2.35, "volume": 8506.0}, {"date": "2023-07-12", "close": 2.35, "volume": 817.0}, {"date": "2023-07-18", "close": 2.25, "volume": 4689.0}, {"date": "2023-07-19", "close": 2.24, "volume": 4064.0}, {"date": "2023-07-21", "close": 2.26, "volume": 31711.0}, {"date": "2023-07-24", "close": 2.25, "volume": 64401.0}, {"date": "2023-07-25", "close": 2.25, "volume": 12321.0}, {"date": "2023-07-26", "close": 2.39, "volume": 44844.0}, {"date": "2023-07-28", "close": 2.45, "volume": 2823.0}, {"date": "2023-07-31", "close": 2.55, "volume": 11690.0}, {"date": "2023-08-01", "close": 2.55, "volume": 3005.0}, {"date": "2023-08-04", "close": 2.55, "volume": 6.0}, {"date": "2023-08-07", "close": 2.55, "volume": 1895.0}, {"date": "2023-08-08", "close": 2.53, "volume": 3.0}, {"date": "2023-08-09", "close": 2.56, "volume": 5706.0}, {"date": "2023-08-10", "close": 2.65, "volume": 1250.0}, {"date": "2023-08-11", "close": 2.65, "volume": 1250.0}, {"date": "2023-08-14", "close": 2.65, "volume": 4500.0}, {"date": "2023-08-15", "close": 2.65, "volume": 4000.0}, {"date": "2023-08-16", "close": 2.65, "volume": 1756.0}, {"date": "2023-08-18", "close": 2.62, "volume": 5000.0}, {"date": "2023-08-21", "close": 2.57, "volume": 458.0}, {"date": "2023-08-22", "close": 2.57, "volume": 6658.0}, {"date": "2023-08-23", "close": 2.52, "volume": 3718.0}, {"date": "2023-08-25", "close": 2.53, "volume": 312.0}, {"date": "2023-08-28", "close": 2.8, "volume": 16217.0}, {"date": "2023-08-29", "close": 2.82, "volume": 3952.0}, {"date": "2023-08-30", "close": 2.91, "volume": 1343.0}, {"date": "2023-08-31", "close": 2.74, "volume": 52653.0}, {"date": "2023-09-11", "close": 2.65, "volume": 4388.0}, {"date": "2023-09-13", "close": 2.73, "volume": 200.0}, {"date": "2023-09-15", "close": 2.9, "volume": 7770.0}, {"date": "2023-09-18", "close": 2.9, "volume": 1494.0}, {"date": "2023-09-19", "close": 2.925, "volume": 1002.0}, {"date": "2023-09-20", "close": 2.91, "volume": 8.0}, {"date": "2023-09-21", "close": 2.88, "volume": 5536.0}, {"date": "2023-09-22", "close": 2.85, "volume": 500.0}, {"date": "2023-09-28", "close": 2.95, "volume": 1000.0}, {"date": "2023-09-29", "close": 2.98, "volume": 3.0}, {"date": "2023-10-02", "close": 2.95, "volume": 365.0}, {"date": "2023-10-03", "close": 2.98, "volume": 1.0}, {"date": "2023-10-06", "close": 2.99, "volume": 1000.0}, {"date": "2023-10-09", "close": 2.965, "volume": 504.0}, {"date": "2023-10-10", "close": 2.98, "volume": 640.0}, {"date": "2023-10-11", "close": 2.97, "volume": 3367.0}, {"date": "2023-10-17", "close": 2.96, "volume": 1.0}, {"date": "2023-10-19", "close": 2.9, "volume": 100.0}, {"date": "2023-10-24", "close": 2.74, "volume": 3504.0}, {"date": "2023-10-25", "close": 2.7, "volume": 30205.0}, {"date": "2023-10-26", "close": 2.67, "volume": 423.0}, {"date": "2023-10-27", "close": 2.71, "volume": 6.0}, {"date": "2023-10-30", "close": 2.73, "volume": 363.0}, {"date": "2023-10-31", "close": 2.73, "volume": 15.0}, {"date": "2023-11-01", "close": 2.69, "volume": 40.0}, {"date": "2023-11-03", "close": 2.75, "volume": 6000.0}, {"date": "2023-11-06", "close": 2.76, "volume": 10664.0}, {"date": "2023-11-07", "close": 2.75, "volume": 10.0}, {"date": "2023-11-08", "close": 2.79, "volume": 300.0}, {"date": "2023-11-09", "close": 2.74, "volume": 12725.0}, {"date": "2023-11-10", "close": 2.79, "volume": 106.0}, {"date": "2023-11-13", "close": 2.79, "volume": 10.0}, {"date": "2023-11-14", "close": 2.71, "volume": 12566.0}, {"date": "2023-11-15", "close": 2.79, "volume": 15156.0}, {"date": "2023-11-16", "close": 2.79, "volume": 11000.0}, {"date": "2023-11-17", "close": 2.74, "volume": 338.0}, {"date": "2023-11-20", "close": 2.76, "volume": 3256.0}, {"date": "2023-11-22", "close": 2.75, "volume": 6714.0}, {"date": "2023-11-23", "close": 2.75, "volume": 1765.0}, {"date": "2023-11-24", "close": 2.75, "volume": 1102.0}, {"date": "2023-11-27", "close": 2.75, "volume": 640.0}, {"date": "2023-11-28", "close": 3.2, "volume": 238952.0}, {"date": "2023-11-29", "close": 3.1, "volume": 50949.0}, {"date": "2023-11-30", "close": 3.1, "volume": 121689.0}, {"date": "2023-12-01", "close": 3.05, "volume": 51149.0}, {"date": "2023-12-04", "close": 3.09, "volume": 170.0}, {"date": "2023-12-05", "close": 3.05, "volume": 2814.0}, {"date": "2023-12-06", "close": 2.9, "volume": 13180.0}, {"date": "2023-12-07", "close": 2.88, "volume": 360722.0}, {"date": "2023-12-08", "close": 2.98, "volume": 202873.0}, {"date": "2023-12-11", "close": 3.09, "volume": 20273.0}, {"date": "2023-12-12", "close": 3.07, "volume": 6564.0}, {"date": "2023-12-13", "close": 3.09, "volume": 4458.0}, {"date": "2023-12-14", "close": 3.07, "volume": 10020.0}, {"date": "2023-12-15", "close": 3.07, "volume": 43306.0}, {"date": "2023-12-18", "close": 3.05, "volume": 22050.0}, {"date": "2023-12-19", "close": 3.08, "volume": 8995.0}, {"date": "2023-12-20", "close": 3.07, "volume": 9306.0}, {"date": "2023-12-21", "close": 3.06, "volume": 2387.0}, {"date": "2023-12-22", "close": 3.06, "volume": 4191.0}, {"date": "2023-12-27", "close": 3.06, "volume": 2164.0}, {"date": "2023-12-28", "close": 3.06, "volume": 3303.0}, {"date": "2023-12-29", "close": 3.06, "volume": 7459.0}, {"date": "2024-01-02", "close": 3.04, "volume": 76677.0}, {"date": "2024-01-03", "close": 3.0, "volume": 95449.0}, {"date": "2024-01-04", "close": 3.0, "volume": 24832.0}, {"date": "2024-01-05", "close": 3.0, "volume": 24302.0}, {"date": "2024-01-08", "close": 2.97, "volume": 10314.0}, {"date": "2024-01-09", "close": 2.87, "volume": 77564.0}, {"date": "2024-01-10", "close": 2.87, "volume": 31092.0}, {"date": "2024-01-11", "close": 2.9, "volume": 17950.0}, {"date": "2024-01-12", "close": 2.89, "volume": 1000.0}, {"date": "2024-01-15", "close": 2.89, "volume": 28998.0}, {"date": "2024-01-16", "close": 2.86, "volume": 10005.0}, {"date": "2024-01-17", "close": 2.9, "volume": 29913.0}, {"date": "2024-01-18", "close": 2.89, "volume": 3885.0}, {"date": "2024-01-19", "close": 2.89, "volume": 2000.0}, {"date": "2024-01-22", "close": 2.89, "volume": 17741.0}, {"date": "2024-01-23", "close": 2.89, "volume": 5574.0}, {"date": "2024-01-24", "close": 2.89, "volume": 7692.0}, {"date": "2024-01-25", "close": 2.86, "volume": 39487.0}, {"date": "2024-01-29", "close": 2.72, "volume": 35027.0}, {"date": "2024-01-30", "close": 2.8, "volume": 7000.0}, {"date": "2024-01-31", "close": 2.84, "volume": 8400.0}, {"date": "2024-02-01", "close": 2.83, "volume": 27811.0}, {"date": "2024-02-02", "close": 2.83, "volume": 4448.0}, {"date": "2024-02-05", "close": 2.82, "volume": 5157.0}, {"date": "2024-02-06", "close": 2.85, "volume": 22111.0}, {"date": "2024-02-07", "close": 2.85, "volume": 5000.0}, {"date": "2024-02-08", "close": 2.85, "volume": 5000.0}, {"date": "2024-02-12", "close": 2.76, "volume": 6500.0}, {"date": "2024-02-13", "close": 2.74, "volume": 22497.0}, {"date": "2024-02-14", "close": 2.77, "volume": 53070.0}, {"date": "2024-02-15", "close": 3.02, "volume": 458996.0}, {"date": "2024-02-16", "close": 3.04, "volume": 73105.0}, {"date": "2024-02-19", "close": 3.07, "volume": 66968.0}, {"date": "2024-02-20", "close": 3.1, "volume": 16486.0}, {"date": "2024-02-21", "close": 3.09, "volume": 80971.0}, {"date": "2024-02-26", "close": 3.11, "volume": 3947.0}, {"date": "2024-02-27", "close": 3.08, "volume": 20673.0}, {"date": "2024-02-28", "close": 3.1, "volume": 2838.0}, {"date": "2024-02-29", "close": 3.18, "volume": 9500.0}, {"date": "2024-03-01", "close": 3.02, "volume": 32206.0}, {"date": "2024-03-05", "close": 3.0, "volume": 5321.0}, {"date": "2024-03-08", "close": 3.05, "volume": 9000.0}, {"date": "2024-03-12", "close": 3.1, "volume": 3517.0}, {"date": "2024-03-13", "close": 3.08, "volume": 324.0}, {"date": "2024-03-14", "close": 3.15, "volume": 13422.0}, {"date": "2024-03-15", "close": 3.15, "volume": 3.0}, {"date": "2024-03-18", "close": 3.1, "volume": 8514.0}, {"date": "2024-03-22", "close": 3.15, "volume": 52348.0}, {"date": "2024-03-25", "close": 3.15, "volume": 21766.0}, {"date": "2024-03-26", "close": 3.15, "volume": 283.0}, {"date": "2024-03-27", "close": 3.15, "volume": 13720.0}, {"date": "2024-03-28", "close": 3.15, "volume": 15800.0}, {"date": "2024-04-02", "close": 3.12, "volume": 2150.0}, {"date": "2024-04-03", "close": 3.19, "volume": 4000.0}, {"date": "2024-04-04", "close": 3.12, "volume": 8530.0}, {"date": "2024-04-05", "close": 3.21, "volume": 12696.0}, {"date": "2024-04-08", "close": 3.16, "volume": 6764.0}, {"date": "2024-04-09", "close": 3.29, "volume": 10503.0}, {"date": "2024-04-10", "close": 3.3, "volume": 4000.0}, {"date": "2024-04-11", "close": 3.33, "volume": 7368.0}, {"date": "2024-04-12", "close": 3.33, "volume": 11123.0}, {"date": "2024-04-15", "close": 3.35, "volume": 12950.0}, {"date": "2024-04-16", "close": 3.21, "volume": 5504.0}, {"date": "2024-04-17", "close": 3.36, "volume": 3595.0}, {"date": "2024-04-18", "close": 3.16, "volume": 20000.0}, {"date": "2024-04-19", "close": 3.15, "volume": 11712.0}, {"date": "2024-04-22", "close": 3.37, "volume": 18473.0}, {"date": "2024-04-23", "close": 3.37, "volume": 3530.0}, {"date": "2024-04-24", "close": 3.16, "volume": 250.0}, {"date": "2024-04-26", "close": 3.25, "volume": 13183.0}, {"date": "2024-04-29", "close": 3.25, "volume": 4412.0}, {"date": "2024-04-30", "close": 3.24, "volume": 1.0}, {"date": "2024-05-01", "close": 3.25, "volume": 8500.0}, {"date": "2024-05-02", "close": 3.2, "volume": 16891.0}, {"date": "2024-05-03", "close": 3.19, "volume": 1891.0}, {"date": "2024-05-07", "close": 3.18, "volume": 11525.0}, {"date": "2024-05-08", "close": 3.18, "volume": 2820.0}, {"date": "2024-05-09", "close": 3.14, "volume": 3529.0}, {"date": "2024-05-10", "close": 3.14, "volume": 3.0}, {"date": "2024-05-13", "close": 3.1, "volume": 8000.0}, {"date": "2024-05-16", "close": 3.06, "volume": 11716.0}, {"date": "2024-05-17", "close": 3.05, "volume": 285.0}, {"date": "2024-05-20", "close": 3.1, "volume": 2500.0}, {"date": "2024-05-24", "close": 3.11, "volume": 1.0}, {"date": "2024-05-27", "close": 3.11, "volume": 100.0}, {"date": "2024-05-29", "close": 3.08, "volume": 175.0}, {"date": "2024-05-30", "close": 3.06, "volume": 290.0}, {"date": "2024-05-31", "close": 3.06, "volume": 4190.0}, {"date": "2024-06-03", "close": 3.1, "volume": 27696.0}, {"date": "2024-06-04", "close": 3.1, "volume": 1136.0}, {"date": "2024-06-05", "close": 3.1, "volume": 165.0}, {"date": "2024-06-06", "close": 3.1, "volume": 1748.0}, {"date": "2024-06-07", "close": 3.11, "volume": 7004.0}, {"date": "2024-06-11", "close": 3.05, "volume": 2757.0}, {"date": "2024-06-12", "close": 3.05, "volume": 2500.0}, {"date": "2024-06-13", "close": 2.96, "volume": 28041.0}, {"date": "2024-06-14", "close": 3.0, "volume": 4819.0}, {"date": "2024-06-18", "close": 3.01, "volume": 263.0}, {"date": "2024-06-25", "close": 3.06, "volume": 986.0}, {"date": "2024-06-26", "close": 3.1, "volume": 755.0}, {"date": "2024-06-27", "close": 3.1, "volume": 475.0}, {"date": "2024-06-28", "close": 3.07, "volume": 5564.0}, {"date": "2024-07-01", "close": 3.05, "volume": 3877.0}, {"date": "2024-07-02", "close": 3.07, "volume": 7829.0}, {"date": "2024-07-03", "close": 3.05, "volume": 495.0}, {"date": "2024-07-04", "close": 3.05, "volume": 500.0}, {"date": "2024-07-05", "close": 3.06, "volume": 3000.0}, {"date": "2024-07-10", "close": 3.09, "volume": 2000.0}, {"date": "2024-07-12", "close": 3.13, "volume": 873.0}, {"date": "2024-07-15", "close": 3.14, "volume": 631.0}, {"date": "2024-07-16", "close": 3.14, "volume": 1450.0}, {"date": "2024-07-17", "close": 3.14, "volume": 6000.0}, {"date": "2024-07-22", "close": 3.11, "volume": 1664.0}, {"date": "2024-07-24", "close": 3.14, "volume": 5500.0}, {"date": "2024-07-29", "close": 3.15, "volume": 2600.0}, {"date": "2024-08-05", "close": 3.09, "volume": 400.0}, {"date": "2024-08-06", "close": 3.1, "volume": 658.0}, {"date": "2024-08-21", "close": 3.12, "volume": 400.0}, {"date": "2024-08-26", "close": 3.27, "volume": 158.0}, {"date": "2024-08-27", "close": 3.12, "volume": 12881.0}, {"date": "2024-08-29", "close": 3.19, "volume": 8435.0}, {"date": "2024-08-30", "close": 3.24, "volume": 15378.0}, {"date": "2024-09-02", "close": 3.25, "volume": 13000.0}, {"date": "2024-09-03", "close": 3.25, "volume": 10602.0}, {"date": "2024-09-04", "close": 3.25, "volume": 12617.0}, {"date": "2024-09-05", "close": 3.04, "volume": 1924.0}, {"date": "2024-09-09", "close": 3.07, "volume": 154.0}, {"date": "2024-09-10", "close": 3.05, "volume": 13142.0}, {"date": "2024-09-11", "close": 3.04, "volume": 6267.0}, {"date": "2024-09-12", "close": 3.0, "volume": 7445.0}, {"date": "2024-09-13", "close": 3.02, "volume": 5872.0}, {"date": "2024-09-16", "close": 3.0, "volume": 112160.0}, {"date": "2024-09-17", "close": 3.0, "volume": 5036.0}, {"date": "2024-09-24", "close": 3.0, "volume": 15896.0}, {"date": "2024-09-25", "close": 3.03, "volume": 1376.0}, {"date": "2024-09-30", "close": 3.13, "volume": 175.0}, {"date": "2024-10-01", "close": 3.13, "volume": 16566.0}, {"date": "2024-10-02", "close": 3.12, "volume": 6402.0}, {"date": "2024-10-03", "close": 3.15, "volume": 20091.0}, {"date": "2024-10-04", "close": 3.16, "volume": 10232.0}, {"date": "2024-10-07", "close": 3.16, "volume": 320.0}, {"date": "2024-10-08", "close": 3.22, "volume": 1746.0}, {"date": "2024-10-09", "close": 3.16, "volume": 492.0}, {"date": "2024-10-11", "close": 3.07, "volume": 31592.0}, {"date": "2024-10-14", "close": 3.31, "volume": 1000.0}, {"date": "2024-10-15", "close": 3.3, "volume": 295.0}, {"date": "2024-10-18", "close": 3.21, "volume": 1745.0}, {"date": "2024-10-22", "close": 3.2, "volume": 7733.0}, {"date": "2024-10-23", "close": 3.19, "volume": 50951.0}, {"date": "2024-10-24", "close": 3.16, "volume": 189.0}, {"date": "2024-10-25", "close": 3.18, "volume": 5517.0}, {"date": "2024-10-29", "close": 3.16, "volume": 61456.0}, {"date": "2024-10-30", "close": 3.16, "volume": 12933.0}, {"date": "2024-10-31", "close": 3.15, "volume": 4876.0}, {"date": "2024-11-01", "close": 3.15, "volume": 17863.0}, {"date": "2024-11-04", "close": 3.15, "volume": 600.0}, {"date": "2024-11-05", "close": 3.15, "volume": 15682.0}, {"date": "2024-11-06", "close": 3.09, "volume": 19681.0}, {"date": "2024-11-07", "close": 3.14, "volume": 20029.0}, {"date": "2024-11-11", "close": 3.11, "volume": 3200.0}, {"date": "2024-11-14", "close": 3.14, "volume": 989.0}, {"date": "2024-11-18", "close": 3.14, "volume": 2657.0}, {"date": "2024-11-20", "close": 3.15, "volume": 2239.0}, {"date": "2024-11-21", "close": 3.19, "volume": 14014.0}, {"date": "2024-11-22", "close": 3.2, "volume": 1134.0}, {"date": "2024-11-25", "close": 3.2, "volume": 1680.0}, {"date": "2024-11-28", "close": 3.16, "volume": 4347.0}, {"date": "2024-12-02", "close": 3.16, "volume": 11352.0}, {"date": "2024-12-03", "close": 3.15, "volume": 3966.0}, {"date": "2024-12-04", "close": 3.09, "volume": 28718.0}, {"date": "2024-12-05", "close": 3.09, "volume": 494.0}, {"date": "2024-12-06", "close": 3.09, "volume": 1251.0}, {"date": "2024-12-09", "close": 3.09, "volume": 13000.0}, {"date": "2024-12-10", "close": 3.09, "volume": 31621.0}, {"date": "2024-12-11", "close": 3.09, "volume": 5016.0}, {"date": "2024-12-12", "close": 3.07, "volume": 11500.0}, {"date": "2024-12-13", "close": 3.11, "volume": 1000.0}, {"date": "2024-12-17", "close": 3.11, "volume": 3.0}, {"date": "2024-12-18", "close": 3.05, "volume": 4679.0}, {"date": "2024-12-19", "close": 3.12, "volume": 32.0}, {"date": "2024-12-20", "close": 3.16, "volume": 4.0}, {"date": "2024-12-30", "close": 3.12, "volume": 20589.0}, {"date": "2024-12-31", "close": 3.16, "volume": 3.0}, {"date": "2025-01-02", "close": 3.16, "volume": 2783.0}, {"date": "2025-01-03", "close": 3.17, "volume": 6215.0}, {"date": "2025-01-06", "close": 3.13, "volume": 470.0}, {"date": "2025-01-15", "close": 3.13, "volume": 200.0}, {"date": "2025-01-17", "close": 3.2, "volume": 1442.0}, {"date": "2025-01-20", "close": 3.2, "volume": 562.0}, {"date": "2025-01-21", "close": 3.2, "volume": 1.0}, {"date": "2025-01-23", "close": 3.17, "volume": 4495.0}, {"date": "2025-01-24", "close": 3.21, "volume": 4700.0}, {"date": "2025-01-28", "close": 3.21, "volume": 5684.0}, {"date": "2025-01-30", "close": 3.15, "volume": 137.0}, {"date": "2025-01-31", "close": 3.16, "volume": 1608.0}, {"date": "2025-02-03", "close": 3.17, "volume": 7000.0}, {"date": "2025-02-04", "close": 3.18, "volume": 2566.0}, {"date": "2025-02-05", "close": 3.175, "volume": 1495.0}, {"date": "2025-02-11", "close": 3.165, "volume": 3.0}, {"date": "2025-02-12", "close": 3.18, "volume": 2530.0}, {"date": "2025-02-14", "close": 3.21, "volume": 12880.0}, {"date": "2025-02-18", "close": 3.19, "volume": 2747.0}, {"date": "2025-02-20", "close": 3.19, "volume": 22935.0}, {"date": "2025-02-24", "close": 3.23, "volume": 1780.0}, {"date": "2025-02-25", "close": 3.22, "volume": 4.0}, {"date": "2025-02-26", "close": 3.2, "volume": 2530.0}, {"date": "2025-02-28", "close": 3.19, "volume": 1815.0}, {"date": "2025-03-03", "close": 3.19, "volume": 5281.0}, {"date": "2025-03-04", "close": 3.19, "volume": 2901.0}, {"date": "2025-03-05", "close": 3.19, "volume": 9.0}, {"date": "2025-03-06", "close": 3.19, "volume": 42.0}, {"date": "2025-03-10", "close": 3.1, "volume": 3650.0}, {"date": "2025-03-11", "close": 3.05, "volume": 1396.0}, {"date": "2025-03-13", "close": 3.02, "volume": 1615.0}, {"date": "2025-03-14", "close": 3.01, "volume": 6347.0}, {"date": "2025-03-18", "close": 3.01, "volume": 236.0}, {"date": "2025-03-20", "close": 3.01, "volume": 10268.0}, {"date": "2025-03-21", "close": 3.14, "volume": 14579.0}, {"date": "2025-03-25", "close": 3.13, "volume": 3.0}, {"date": "2025-03-26", "close": 3.12, "volume": 42026.0}, {"date": "2025-03-27", "close": 3.12, "volume": 18870.0}, {"date": "2025-03-28", "close": 3.3, "volume": 44697.0}, {"date": "2025-04-01", "close": 3.29, "volume": 1516.0}, {"date": "2025-04-02", "close": 3.28, "volume": 500.0}, {"date": "2025-04-03", "close": 3.3, "volume": 920.0}, {"date": "2025-04-08", "close": 3.26, "volume": 4.0}, {"date": "2025-04-11", "close": 3.26, "volume": 11392.0}, {"date": "2025-04-15", "close": 3.25, "volume": 32.0}, {"date": "2025-04-22", "close": 3.25, "volume": 4.0}, {"date": "2025-04-28", "close": 3.25, "volume": 8607.0}, {"date": "2025-04-29", "close": 3.2, "volume": 2.0}, {"date": "2025-04-30", "close": 3.25, "volume": 6399.0}, {"date": "2025-05-01", "close": 3.2, "volume": 951.0}, {"date": "2025-05-02", "close": 3.25, "volume": 12456.0}, {"date": "2025-05-05", "close": 3.24, "volume": 2010.0}, {"date": "2025-05-06", "close": 3.2, "volume": 92.0}, {"date": "2025-05-09", "close": 3.2, "volume": 300.0}, {"date": "2025-05-13", "close": 3.2, "volume": 141.0}, {"date": "2025-05-15", "close": 3.2, "volume": 333.0}, {"date": "2025-05-19", "close": 3.195, "volume": 2502.0}, {"date": "2025-05-20", "close": 3.2, "volume": 8.0}, {"date": "2025-05-22", "close": 3.24, "volume": 312.0}, {"date": "2025-05-23", "close": 3.22, "volume": 4.0}, {"date": "2025-05-27", "close": 3.2, "volume": 1240.0}, {"date": "2025-05-29", "close": 3.2, "volume": 2.0}, {"date": "2025-06-03", "close": 3.21, "volume": 6329.0}, {"date": "2025-06-04", "close": 3.25, "volume": 310.0}, {"date": "2025-06-05", "close": 3.22, "volume": 6501.0}, {"date": "2025-06-06", "close": 3.15, "volume": 8447.0}, {"date": "2025-06-10", "close": 3.16, "volume": 2049.0}, {"date": "2025-06-13", "close": 3.25, "volume": 307.0}, {"date": "2025-06-16", "close": 3.15, "volume": 4086.0}, {"date": "2025-06-18", "close": 3.15, "volume": 175.0}, {"date": "2025-06-20", "close": 3.2, "volume": 1914.0}, {"date": "2025-06-23", "close": 3.14, "volume": 2335.0}, {"date": "2025-06-24", "close": 3.19, "volume": 1.0}, {"date": "2025-06-25", "close": 3.08, "volume": 2180.0}, {"date": "2025-06-26", "close": 3.06, "volume": 2000.0}, {"date": "2025-06-30", "close": 3.08, "volume": 695.0}, {"date": "2025-07-03", "close": 3.12, "volume": 330.0}, {"date": "2025-07-04", "close": 3.12, "volume": 2291.0}, {"date": "2025-07-08", "close": 3.24, "volume": 325.0}, {"date": "2025-07-11", "close": 3.12, "volume": 1500.0}, {"date": "2025-07-15", "close": 3.24, "volume": 19815.0}, {"date": "2025-07-16", "close": 3.08, "volume": 15000.0}, {"date": "2025-07-17", "close": 3.16, "volume": 4412.0}, {"date": "2025-07-18", "close": 3.15, "volume": 1500.0}, {"date": "2025-07-22", "close": 3.28, "volume": 2590.0}, {"date": "2025-07-23", "close": 3.28, "volume": 10.0}, {"date": "2025-07-25", "close": 3.36, "volume": 153.0}, {"date": "2025-07-28", "close": 3.2, "volume": 445.0}, {"date": "2025-07-29", "close": 3.26, "volume": 16.0}, {"date": "2025-07-30", "close": 3.26, "volume": 4.0}, {"date": "2025-07-31", "close": 3.26, "volume": 1092.0}, {"date": "2025-08-01", "close": 3.22, "volume": 151.0}, {"date": "2025-08-04", "close": 3.22, "volume": 1560.0}, {"date": "2025-08-05", "close": 3.3, "volume": 315.0}, {"date": "2025-08-06", "close": 3.24, "volume": 106.0}, {"date": "2025-08-07", "close": 3.25, "volume": 53352.0}, {"date": "2025-08-08", "close": 3.25, "volume": 14580.0}, {"date": "2025-08-11", "close": 3.25, "volume": 5065.0}, {"date": "2025-08-12", "close": 3.25, "volume": 32316.0}, {"date": "2025-08-14", "close": 3.24, "volume": 24060.0}, {"date": "2025-08-15", "close": 3.25, "volume": 21366.0}, {"date": "2025-08-18", "close": 3.305, "volume": 10000.0}, {"date": "2025-08-19", "close": 3.305, "volume": 3.0}, {"date": "2025-08-21", "close": 3.24, "volume": 1300.0}, {"date": "2025-08-22", "close": 3.22, "volume": 2168.0}, {"date": "2025-08-25", "close": 3.24, "volume": 5000.0}, {"date": "2025-08-26", "close": 3.2, "volume": 650.0}, {"date": "2025-09-01", "close": 3.38, "volume": 7500.0}, {"date": "2025-09-02", "close": 3.4, "volume": 22328.0}, {"date": "2025-09-03", "close": 3.16, "volume": 1.0}, {"date": "2025-09-11", "close": 3.35, "volume": 2500.0}, {"date": "2025-09-12", "close": 3.36, "volume": 18248.0}, {"date": "2025-09-16", "close": 3.36, "volume": 4.0}, {"date": "2025-09-22", "close": 3.36, "volume": 7.0}, {"date": "2025-09-24", "close": 3.35, "volume": 1.0}, {"date": "2025-09-26", "close": 3.35, "volume": 4.0}, {"date": "2025-09-30", "close": 3.35, "volume": 2.0}, {"date": "2025-10-01", "close": 3.36, "volume": 6000.0}, {"date": "2025-10-06", "close": 3.28, "volume": 5000.0}, {"date": "2025-10-08", "close": 3.37, "volume": 5447.0}, {"date": "2025-10-09", "close": 3.38, "volume": 13200.0}, {"date": "2025-10-10", "close": 3.38, "volume": 254.0}, {"date": "2025-10-13", "close": 3.39, "volume": 4194.0}, {"date": "2025-10-14", "close": 3.38, "volume": 296.0}, {"date": "2025-10-15", "close": 3.26, "volume": 1709.0}, {"date": "2025-10-20", "close": 3.29, "volume": 1105.0}, {"date": "2025-10-21", "close": 3.29, "volume": 2.0}, {"date": "2025-10-23", "close": 3.42, "volume": 20172.0}, {"date": "2025-10-24", "close": 3.42, "volume": 6150.0}, {"date": "2025-10-27", "close": 3.42, "volume": 1170.0}, {"date": "2025-10-28", "close": 3.42, "volume": 1001.0}, {"date": "2025-10-29", "close": 3.42, "volume": 1294.0}, {"date": "2025-10-30", "close": 3.42, "volume": 3.0}, {"date": "2025-11-03", "close": 3.3, "volume": 20742.0}, {"date": "2025-11-07", "close": 3.32, "volume": 6262.0}, {"date": "2025-11-10", "close": 3.31, "volume": 531.0}, {"date": "2025-11-11", "close": 3.33, "volume": 316.0}, {"date": "2025-11-12", "close": 3.31, "volume": 13178.0}, {"date": "2025-11-13", "close": 3.3, "volume": 5685.0}, {"date": "2025-11-14", "close": 3.3, "volume": 1800.0}, {"date": "2025-11-17", "close": 3.3, "volume": 1000.0}, {"date": "2025-11-18", "close": 4.28, "volume": 753521.0}, {"date": "2025-11-19", "close": 4.35, "volume": 147305.0}, {"date": "2025-11-20", "close": 4.32, "volume": 179925.0}, {"date": "2025-11-21", "close": 4.31, "volume": 56527.0}, {"date": "2025-11-24", "close": 4.33, "volume": 111150.0}, {"date": "2025-11-25", "close": 4.33, "volume": 34900.0}, {"date": "2025-11-26", "close": 4.33, "volume": 91874.0}, {"date": "2025-11-27", "close": 4.32, "volume": 8634.0}, {"date": "2025-11-28", "close": 4.34, "volume": 1676.0}, {"date": "2025-12-01", "close": 4.32, "volume": 186.0}, {"date": "2025-12-02", "close": 4.32, "volume": 15311.0}, {"date": "2025-12-03", "close": 4.45, "volume": 20881.0}, {"date": "2025-12-04", "close": 4.51, "volume": 4746.0}, {"date": "2025-12-05", "close": 4.35, "volume": 19118.0}, {"date": "2025-12-08", "close": 4.34, "volume": 27617.0}, {"date": "2025-12-09", "close": 4.31, "volume": 13012.0}, {"date": "2025-12-10", "close": 4.33, "volume": 103000.0}, {"date": "2025-12-15", "close": 4.365, "volume": 20720.0}, {"date": "2025-12-16", "close": 4.375, "volume": 7520.0}, {"date": "2025-12-17", "close": 4.36, "volume": 29219.0}, {"date": "2025-12-19", "close": 4.36, "volume": 2.0}, {"date": "2025-12-22", "close": 4.4, "volume": 18230.0}, {"date": "2025-12-23", "close": 4.35, "volume": 252.0}, {"date": "2025-12-24", "close": 4.4, "volume": 9262.0}, {"date": "2025-12-29", "close": 4.34, "volume": 5345.0}, {"date": "2025-12-30", "close": 4.33, "volume": 4028.0}, {"date": "2026-01-02", "close": 4.35, "volume": 751.0}, {"date": "2026-01-05", "close": 4.35, "volume": 9254.0}, {"date": "2026-01-06", "close": 4.35, "volume": 898.0}, {"date": "2026-01-07", "close": 4.34, "volume": 41830.0}, {"date": "2026-01-09", "close": 4.35, "volume": 3500.0}, {"date": "2026-01-12", "close": 4.34, "volume": 5302.0}, {"date": "2026-01-13", "close": 4.34, "volume": 65.0}, {"date": "2026-01-14", "close": 4.33, "volume": 24044.0}, {"date": "2026-01-16", "close": 4.29, "volume": 403.0}, {"date": "2026-01-19", "close": 4.29, "volume": 1788.0}, {"date": "2026-01-20", "close": 4.29, "volume": 2.0}, {"date": "2026-01-21", "close": 4.25, "volume": 87073.0}, {"date": "2026-01-27", "close": 4.32, "volume": 34179.0}, {"date": "2026-01-28", "close": 4.32, "volume": 36531.0}, {"date": "2026-01-29", "close": 4.25, "volume": 7105.0}, {"date": "2026-01-30", "close": 4.25, "volume": 307.0}, {"date": "2026-02-02", "close": 4.37, "volume": 37498.0}, {"date": "2026-02-03", "close": 4.31, "volume": 44975.0}, {"date": "2026-02-04", "close": 4.31, "volume": 34992.0}, {"date": "2026-02-05", "close": 4.25, "volume": 49721.0}, {"date": "2026-02-06", "close": 4.25, "volume": 6000.0}, {"date": "2026-02-10", "close": 4.26, "volume": 5500.0}, {"date": "2026-02-11", "close": 4.25, "volume": 20091.0}, {"date": "2026-02-12", "close": 4.27, "volume": 13384.0}, {"date": "2026-02-13", "close": 4.26, "volume": 60506.0}, {"date": "2026-02-16", "close": 4.25, "volume": 860.0}, {"date": "2026-02-18", "close": 4.28, "volume": 1000.0}, {"date": "2026-02-19", "close": 4.31, "volume": 4985.0}, {"date": "2026-02-27", "close": 4.39, "volume": 5153.0}, {"date": "2026-03-02", "close": 4.43, "volume": 112027.0}, {"date": "2026-03-03", "close": 4.49, "volume": 242489.0}, {"date": "2026-03-04", "close": 4.51, "volume": 408371.0}, {"date": "2026-03-05", "close": 1.385, "volume": 797585.0}, {"date": "2026-03-06", "close": 1.305, "volume": 180089.0}, {"date": "2026-03-09", "close": 1.24, "volume": 368775.0}, {"date": "2026-03-10", "close": 1.28, "volume": 4527.0}, {"date": "2026-03-11", "close": 1.27, "volume": 2900.0}, {"date": "2026-03-12", "close": 1.27, "volume": 4238.0}, {"date": "2026-03-13", "close": 1.25, "volume": 6132.0}, {"date": "2026-03-16", "close": 1.27, "volume": 11220.0}, {"date": "2026-03-17", "close": 1.265, "volume": 19675.0}, {"date": "2026-03-18", "close": 1.27, "volume": 1.0}, {"date": "2026-03-20", "close": 1.28, "volume": 17174.0}, {"date": "2026-03-23", "close": 1.27, "volume": 38799.0}, {"date": "2026-03-24", "close": 1.275, "volume": 15550.0}, {"date": "2026-03-25", "close": 1.27, "volume": 119018.0}, {"date": "2026-03-26", "close": 1.27, "volume": 133163.0}, {"date": "2026-03-27", "close": 1.26, "volume": 139712.0}, {"date": "2026-03-30", "close": 1.38, "volume": 43546.0}, {"date": "2026-03-31", "close": 1.415, "volume": 99474.0}, {"date": "2026-04-01", "close": 0.985, "volume": 148262.0}, {"date": "2026-04-02", "close": 0.95, "volume": 68563.0}, {"date": "2026-04-07", "close": 0.95, "volume": 24527.0}, {"date": "2026-04-08", "close": 0.95, "volume": 21015.0}, {"date": "2026-04-09", "close": 0.945, "volume": 3505.0}, {"date": "2026-04-10", "close": 0.955, "volume": 19298.0}, {"date": "2026-04-13", "close": 0.95, "volume": 2548.0}, {"date": "2026-04-14", "close": 0.94, "volume": 71519.0}, {"date": "2026-04-15", "close": 0.93, "volume": 18789.0}, {"date": "2026-04-16", "close": 0.93, "volume": 788.0}, {"date": "2026-04-17", "close": 0.935, "volume": 1635.0}, {"date": "2026-04-20", "close": 0.93, "volume": 69897.0}, {"date": "2026-04-22", "close": 0.94, "volume": 4835.0}, {"date": "2026-04-23", "close": 0.945, "volume": 6397.0}, {"date": "2026-04-24", "close": 0.94, "volume": 16105.0}, {"date": "2026-04-27", "close": 0.93, "volume": 83729.0}, {"date": "2026-04-28", "close": 0.93, "volume": 26003.0}, {"date": "2026-04-29", "close": 0.945, "volume": 39600.0}, {"date": "2026-04-30", "close": 0.94, "volume": 838.0}, {"date": "2026-05-01", "close": 0.94, "volume": 76867.0}, {"date": "2026-05-04", "close": 0.94, "volume": 18250.0}, {"date": "2026-05-07", "close": 0.945, "volume": 15527.0}, {"date": "2026-05-08", "close": 0.945, "volume": 6461.0}, {"date": "2026-05-12", "close": 0.935, "volume": 59371.0}, {"date": "2026-05-13", "close": 0.935, "volume": 16.0}, {"date": "2026-05-14", "close": 0.9, "volume": 229407.0}, {"date": "2026-05-18", "close": 0.905, "volume": 2083.0}, {"date": "2026-05-19", "close": 0.9, "volume": 2397.0}, {"date": "2026-05-21", "close": 0.9, "volume": 2139.0}, {"date": "2026-05-27", "close": 0.9, "volume": 7604.0}, {"date": "2026-05-28", "close": 0.895, "volume": 192072.0}, {"date": "2026-05-29", "close": 0.895, "volume": 72953.0}, {"date": "2026-06-01", "close": 0.89, "volume": 13657.0}, {"date": "2026-06-02", "close": 0.865, "volume": 20386.0}, {"date": "2026-06-09", "close": 0.87, "volume": 1151.0}, {"date": "2026-06-10", "close": 0.87, "volume": 9938.0}, {"date": "2026-06-11", "close": 0.87, "volume": 777.0}, {"date": "2026-06-12", "close": 0.905, "volume": 170687.0}, {"date": "2026-06-15", "close": 0.91, "volume": 50439.0}, {"date": "2026-06-16", "close": 0.91, "volume": 70422.0}, {"date": "2026-06-17", "close": 0.91, "volume": 215737.0}, {"date": "2026-06-18", "close": 0.91, "volume": 153852.0}, {"date": "2026-06-19", "close": 0.905, "volume": 134968.0}, {"date": "2026-06-22", "close": 0.89, "volume": 68220.0}, {"date": "2026-06-23", "close": 0.895, "volume": 35640.0}, {"date": "2026-06-24", "close": 0.895, "volume": 200.0}, {"date": "2026-06-25", "close": 0.88, "volume": 254222.0}, {"date": "2026-06-26", "close": 0.885, "volume": 220395.0}, {"date": "2026-06-29", "close": 0.885, "volume": 27923.0}, {"date": "2026-06-30", "close": 0.895, "volume": 5172.0}, {"date": "2026-07-02", "close": 0.9, "volume": 28189.0}, {"date": "2026-07-06", "close": 0.895, "volume": 1585.0}, {"date": "2026-07-07", "close": 0.895, "volume": 109264.0}, {"date": "2026-07-08", "close": 0.9, "volume": 309.0}, {"date": "2026-07-09", "close": 0.9, "volume": 12660.0}, {"date": "2026-07-10", "close": 0.89, "volume": 45097.0}, {"date": "2026-07-14", "close": 0.91, "volume": 15473.0}, {"date": "2026-07-15", "close": 0.915, "volume": 150.0}, {"date": "2026-07-17", "close": 0.93, "volume": 133575.0}, {"date": "2026-07-20", "close": 0.935, "volume": 8904.0}, {"date": "2026-07-21", "close": 0.935, "volume": 22398.0}, {"date": "2026-07-22", "close": 0.94, "volume": 10000.0}, {"date": "2026-07-23", "close": 0.94, "volume": 36476.0}, {"date": "2026-07-24", "close": 0.94, "volume": 12.0}, {"date": "2026-07-28", "close": 0.94, "volume": 1063.0}, {"date": "2026-07-30", "close": 0.94, "volume": 15161.0}, {"date": "2026-07-31", "close": 0.945, "volume": 2976.0}, {"date": "2026-08-03", "close": 0.945, "volume": 5113.0}, {"date": "2026-08-04", "close": 0.945, "volume": 625.0}, {"date": "2026-08-05", "close": 0.94, "volume": 3877.0}, {"date": "2026-08-10", "close": 0.945, "volume": 160.0}, {"date": "2026-08-11", "close": 0.94, "volume": 82.0}, {"date": "2026-08-13", "close": 0.945, "volume": 24449.0}, {"date": "2026-08-14", "close": 0.94, "volume": 2183.0}, {"date": "2026-08-17", "close": 0.925, "volume": 769155.0}, {"date": "2026-08-18", "close": 0.955, "volume": 6199.0}, {"date": "2026-08-19", "close": 0.95, "volume": 45230.0}], "refreshing": true}