{"ticker": "GNP", "overview": {"name": "Genusplus Group Ltd", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 152.9, "net": -152.9, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "GNP", "has_prices": true, "as_of": "2026-11-02", "last": 8.2, "prev_close": 8.11, "change": 0.08999999999999986, "change_pct": 0.011097410604192339, "session_volume": 682420.0, "vwap_5": 8.101688187851785, "vwap_20": 8.471657147148623, "vwap_60": 8.90013447974021, "vwap_250": 8.818406823208024, "high_52w": 10.97, "low_52w": 5.95, "avg_volume_20": 816235.3, "sessions": 400, "market_cap": {"value": 1709901117.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158662", "src": "ASX", "ticker": "GNP", "cik": "", "company": "Genusplus Group Ltd", "company_raw": "Genusplus Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GNP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158662", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "ASX-03158659", "src": "ASX", "ticker": "GNP", "cik": "", "company": "Genusplus Group Ltd", "company_raw": "Genusplus Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GNP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158659", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "ASX-03126397", "src": "ASX", "ticker": "GNP", "cik": "", "company": "Genusplus Group Ltd", "company_raw": "Genusplus Group LTD", "who": "Correction", "who_key": "Correction", "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": "Correction just moved their GNP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126397", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX3Y-03108595-1", "src": "ASX", "ticker": "GNP", "cik": "", "company": "Genusplus Group Ltd", "company_raw": "Genusplus Group Ltd", "who": "Paul Vincent Gavazzi", "who_key": "Paul Vincent Gavazzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 152.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member offloads $152 of GNP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108595", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Robert High", "notice_type": "3Y", "direct_shares": 336167.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154600-6A1352075", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David William Riches", "notice_type": "3Y", "direct_shares": 78922947.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154603-6A1352077", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Vincent Gavazzi", "notice_type": "3Y", "direct_shares": 204167.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Paul Gavazzi has a relevant interest in Gavazzi Super Pty Limited <PV Gavazzi Super No 2 ", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108595-6A1332821", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Riches", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Riches", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-21", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Riches", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-02", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2021-01-19", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/gnp", "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": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/gnp", "needs_ocr": 0}], "directors": [{"name": "Paul Vincent Gavazzi", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "Simon Robert High", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "David William Riches", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "D Riches", "first_seen": "2022-05-19", "last_seen": "2022-09-05", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Paul Vincent Gavazzi", "who_key": "Paul Vincent Gavazzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 152.9, "net": -152.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152.9, "date": "2026-06-30", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108595"}], "latest": {"action": "SELL", "amount": 152.9, "date": "2026-06-30", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108595"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Asset Acquisition & Disposal", "title": "Completion of UCG Acquisition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156225-6A1352865"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Board and Committee Changes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156050-6A1352781"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - GNP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155433-6A1352465"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154603-6A1352077"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154600-6A1352075"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151193-6A1350455"}, {"date": "2026-10-21", "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/2924-03151166-6A1350445"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151151-6A1350433"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Genus Secures Major Infrastructure Contract Awards", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148296-6A1349194"}, {"date": "2026-10-11", "form": "Asset Acquisition & Disposal", "title": "Genus acquires UCG Holdings", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146848-6A1348608"}, {"date": "2026-09-23", "form": "Progress Report", "title": "Genus Awarded Contract as part of the Parron Farm Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138975-6A1345300"}, {"date": "2026-09-16", "form": "Notice Of Meeting", "title": "Date of AGM and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136102-6A1344025"}, {"date": "2026-09-14", "form": "Progress Report", "title": "Genus Awarded Victorian BESS Project for Birdwood", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135086-6A1343647"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-08-30", "form": "Progress Report", "title": "Construction to begin on TasNetworks NWTD Stage 1 Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128772-6A1341117"}], "performance": {"ticker": "GNP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-14", "close": 0.99, "volume": 5214870.0}, {"date": "2020-12-15", "close": 1.0, "volume": 1090057.0}, {"date": "2020-12-16", "close": 0.98, "volume": 835604.0}, {"date": "2020-12-17", "close": 0.98, "volume": 321418.0}, {"date": "2020-12-18", "close": 0.965, "volume": 391088.0}, {"date": "2020-12-21", "close": 0.985, "volume": 168689.0}, {"date": "2020-12-22", "close": 1.035, "volume": 316775.0}, {"date": "2020-12-23", "close": 1.02, "volume": 178380.0}, {"date": "2020-12-24", "close": 1.06, "volume": 150804.0}, {"date": "2020-12-29", "close": 1.03, "volume": 35005.0}, {"date": "2020-12-30", "close": 1.055, "volume": 49840.0}, {"date": "2020-12-31", "close": 1.02, "volume": 28945.0}, {"date": "2021-01-04", "close": 1.02, "volume": 35415.0}, {"date": "2021-01-05", "close": 1.02, "volume": 46486.0}, {"date": "2021-01-06", "close": 1.04, "volume": 60190.0}, {"date": "2021-01-07", "close": 1.07, "volume": 203614.0}, {"date": "2021-01-08", "close": 1.08, "volume": 148972.0}, {"date": "2021-01-11", "close": 1.03, "volume": 216915.0}, {"date": "2021-01-12", "close": 1.025, "volume": 62551.0}, {"date": "2021-01-13", "close": 1.04, "volume": 46728.0}, {"date": "2021-01-14", "close": 1.04, "volume": 24470.0}, {"date": "2021-01-15", "close": 1.08, "volume": 94866.0}, {"date": "2021-01-18", "close": 1.04, "volume": 21850.0}, {"date": "2021-01-19", "close": 1.07, "volume": 83402.0}, {"date": "2021-01-20", "close": 1.065, "volume": 572266.0}, {"date": "2021-01-21", "close": 1.05, "volume": 258842.0}, {"date": "2021-01-22", "close": 1.04, "volume": 28964.0}, {"date": "2021-01-25", "close": 1.02, "volume": 25394.0}, {"date": "2021-01-27", "close": 1.02, "volume": 43701.0}, {"date": "2021-01-28", "close": 1.0, "volume": 78135.0}, {"date": "2021-01-29", "close": 1.0, "volume": 37266.0}, {"date": "2021-02-01", "close": 0.99, "volume": 48213.0}, {"date": "2021-02-02", "close": 1.01, "volume": 76798.0}, {"date": "2021-02-03", "close": 1.03, "volume": 319090.0}, {"date": "2021-02-04", "close": 0.99, "volume": 293010.0}, {"date": "2021-02-05", "close": 1.02, "volume": 57498.0}, {"date": "2021-02-08", "close": 1.02, "volume": 18794.0}, {"date": "2021-02-09", "close": 1.04, "volume": 81293.0}, {"date": "2021-02-10", "close": 1.02, "volume": 75000.0}, {"date": "2021-02-11", "close": 1.0, "volume": 180548.0}, {"date": "2021-02-12", "close": 1.02, "volume": 6923.0}, {"date": "2021-02-15", "close": 1.04, "volume": 41963.0}, {"date": "2021-02-16", "close": 1.02, "volume": 33589.0}, {"date": "2021-02-17", "close": 1.03, "volume": 15101.0}, {"date": "2021-02-18", "close": 1.0, "volume": 96286.0}, {"date": "2021-02-19", "close": 1.025, "volume": 46146.0}, {"date": "2021-02-22", "close": 1.025, "volume": 54000.0}, {"date": "2021-02-23", "close": 1.0, "volume": 211627.0}, {"date": "2021-02-24", "close": 1.0, "volume": 79698.0}, {"date": "2021-02-25", "close": 1.0, "volume": 184563.0}, {"date": "2021-02-26", "close": 1.0, "volume": 79365.0}, {"date": "2021-03-01", "close": 0.99, "volume": 38404.0}, {"date": "2021-03-02", "close": 1.0, "volume": 25419.0}, {"date": "2021-03-03", "close": 0.985, "volume": 207397.0}, {"date": "2021-03-04", "close": 0.96, "volume": 22495.0}, {"date": "2021-03-05", "close": 0.98, "volume": 201361.0}, {"date": "2021-03-08", "close": 0.98, "volume": 16306.0}, {"date": "2021-03-09", "close": 0.96, "volume": 25197.0}, {"date": "2021-03-10", "close": 0.96, "volume": 64844.0}, {"date": "2021-03-11", "close": 0.96, "volume": 17562.0}, {"date": "2021-03-12", "close": 0.97, "volume": 48167.0}, {"date": "2021-03-15", "close": 0.995, "volume": 11050.0}, {"date": "2021-03-16", "close": 0.98, "volume": 18003.0}, {"date": "2021-03-17", "close": 0.965, "volume": 21290.0}, {"date": "2021-03-19", "close": 0.95, "volume": 73697.0}, {"date": "2021-03-22", "close": 0.95, "volume": 75162.0}, {"date": "2021-03-23", "close": 0.96, "volume": 62161.0}, {"date": "2021-03-24", "close": 0.95, "volume": 107723.0}, {"date": "2021-03-25", "close": 0.95, "volume": 43930.0}, {"date": "2021-03-26", "close": 0.95, "volume": 10417.0}, {"date": "2021-03-29", "close": 0.95, "volume": 15000.0}, {"date": "2021-03-30", "close": 0.96, "volume": 64962.0}, {"date": "2021-03-31", "close": 0.96, "volume": 150000.0}, {"date": "2021-04-01", "close": 0.95, "volume": 20152.0}, {"date": "2021-04-06", "close": 0.94, "volume": 42575.0}, {"date": "2021-04-07", "close": 0.93, "volume": 106501.0}, {"date": "2021-04-08", "close": 0.93, "volume": 45229.0}, {"date": "2021-04-09", "close": 0.93, "volume": 4363.0}, {"date": "2021-04-12", "close": 0.9, "volume": 32412.0}, {"date": "2021-04-13", "close": 0.9, "volume": 41721.0}, {"date": "2021-04-14", "close": 0.945, "volume": 75155.0}, {"date": "2021-04-15", "close": 0.96, "volume": 134040.0}, {"date": "2021-04-16", "close": 0.965, "volume": 22014.0}, {"date": "2021-04-19", "close": 0.94, "volume": 19600.0}, {"date": "2021-04-20", "close": 0.945, "volume": 5.0}, {"date": "2021-04-21", "close": 0.945, "volume": 1005.0}, {"date": "2021-04-22", "close": 0.95, "volume": 6016.0}, {"date": "2021-04-23", "close": 0.96, "volume": 25232.0}, {"date": "2021-04-26", "close": 0.95, "volume": 23752.0}, {"date": "2021-04-27", "close": 0.96, "volume": 17722.0}, {"date": "2021-04-28", "close": 0.94, "volume": 5000.0}, {"date": "2021-04-29", "close": 0.96, "volume": 14927.0}, {"date": "2021-04-30", "close": 0.95, "volume": 23101.0}, {"date": "2021-05-04", "close": 0.91, "volume": 46128.0}, {"date": "2021-05-05", "close": 0.945, "volume": 57851.0}, {"date": "2021-05-06", "close": 0.91, "volume": 1052.0}, {"date": "2021-05-07", "close": 0.91, "volume": 1.0}, {"date": "2021-05-10", "close": 0.95, "volume": 41001.0}, {"date": "2021-05-11", "close": 0.96, "volume": 200806.0}, {"date": "2021-05-12", "close": 0.96, "volume": 22364.0}, {"date": "2021-05-13", "close": 0.96, "volume": 14761.0}, {"date": "2021-05-14", "close": 0.95, "volume": 6971.0}, {"date": "2021-05-17", "close": 0.91, "volume": 4350.0}, {"date": "2021-05-18", "close": 0.91, "volume": 2000.0}, {"date": "2021-05-21", "close": 0.93, "volume": 10934.0}, {"date": "2021-05-24", "close": 0.955, "volume": 126773.0}, {"date": "2021-05-25", "close": 0.95, "volume": 6316.0}, {"date": "2021-05-26", "close": 0.96, "volume": 45583.0}, {"date": "2021-05-27", "close": 0.92, "volume": 6577.0}, {"date": "2021-05-31", "close": 0.945, "volume": 10000.0}, {"date": "2021-06-01", "close": 1.0, "volume": 226858.0}, {"date": "2021-06-02", "close": 1.0, "volume": 7870.0}, {"date": "2021-06-03", "close": 0.99, "volume": 128314.0}, {"date": "2021-06-04", "close": 0.98, "volume": 2700.0}, {"date": "2021-06-07", "close": 0.96, "volume": 15500.0}, {"date": "2021-06-08", "close": 0.95, "volume": 14520.0}, {"date": "2021-06-09", "close": 0.945, "volume": 2197.0}, {"date": "2021-06-10", "close": 0.935, "volume": 93825.0}, {"date": "2021-06-11", "close": 0.935, "volume": 27788.0}, {"date": "2021-06-15", "close": 0.935, "volume": 33504.0}, {"date": "2021-06-16", "close": 0.935, "volume": 42009.0}, {"date": "2021-06-17", "close": 0.91, "volume": 71503.0}, {"date": "2021-06-18", "close": 0.89, "volume": 84316.0}, {"date": "2021-06-21", "close": 0.91, "volume": 20367.0}, {"date": "2021-06-22", "close": 0.94, "volume": 60718.0}, {"date": "2021-06-25", "close": 0.94, "volume": 51499.0}, {"date": "2021-06-28", "close": 0.9, "volume": 51287.0}, {"date": "2021-06-30", "close": 0.94, "volume": 14286.0}, {"date": "2021-07-01", "close": 0.92, "volume": 8666.0}, {"date": "2021-07-05", "close": 0.93, "volume": 1000.0}, {"date": "2021-07-06", "close": 0.93, "volume": 8090.0}, {"date": "2021-07-07", "close": 0.93, "volume": 3600.0}, {"date": "2021-07-09", "close": 0.93, "volume": 6900.0}, {"date": "2021-07-12", "close": 0.89, "volume": 665.0}, {"date": "2021-07-15", "close": 0.89, "volume": 54125.0}, {"date": "2021-07-16", "close": 0.92, "volume": 25333.0}, {"date": "2021-07-19", "close": 0.9, "volume": 49122.0}, {"date": "2021-07-21", "close": 0.9, "volume": 77845.0}, {"date": "2021-07-23", "close": 0.885, "volume": 74679.0}, {"date": "2021-07-27", "close": 0.88, "volume": 9244.0}, {"date": "2021-07-28", "close": 0.87, "volume": 34506.0}, {"date": "2021-07-29", "close": 0.92, "volume": 92721.0}, {"date": "2021-07-30", "close": 0.94, "volume": 439517.0}, {"date": "2021-08-02", "close": 0.92, "volume": 255922.0}, {"date": "2021-08-03", "close": 0.92, "volume": 68357.0}, {"date": "2021-08-04", "close": 0.92, "volume": 26680.0}, {"date": "2021-08-05", "close": 0.94, "volume": 7498.0}, {"date": "2021-08-06", "close": 0.93, "volume": 441927.0}, {"date": "2021-08-09", "close": 0.93, "volume": 126061.0}, {"date": "2021-08-10", "close": 0.96, "volume": 6564.0}, {"date": "2021-08-11", "close": 0.935, "volume": 11000.0}, {"date": "2021-08-12", "close": 0.95, "volume": 14347.0}, {"date": "2021-08-13", "close": 0.93, "volume": 33897.0}, {"date": "2021-08-16", "close": 0.955, "volume": 12187.0}, {"date": "2021-08-17", "close": 0.92, "volume": 47166.0}, {"date": "2021-08-18", "close": 0.96, "volume": 77051.0}, {"date": "2021-08-19", "close": 0.97, "volume": 25000.0}, {"date": "2021-08-23", "close": 0.94, "volume": 32584.0}, {"date": "2021-08-24", "close": 0.94, "volume": 9579.0}, {"date": "2021-08-25", "close": 0.945, "volume": 17000.0}, {"date": "2021-08-26", "close": 0.975, "volume": 137521.0}, {"date": "2021-08-27", "close": 0.97, "volume": 21160.0}, {"date": "2021-08-30", "close": 0.98, "volume": 106374.0}, {"date": "2021-08-31", "close": 1.04, "volume": 145620.0}, {"date": "2021-09-01", "close": 1.035, "volume": 51607.0}, {"date": "2021-09-02", "close": 1.02, "volume": 24547.0}, {"date": "2021-09-03", "close": 1.02, "volume": 42910.0}, {"date": "2021-09-06", "close": 1.04, "volume": 68888.0}, {"date": "2021-09-07", "close": 1.03, "volume": 389515.0}, {"date": "2021-09-08", "close": 1.02, "volume": 219352.0}, {"date": "2021-09-09", "close": 1.01, "volume": 12015.0}, {"date": "2021-09-10", "close": 1.035, "volume": 8125.0}, {"date": "2021-09-13", "close": 1.03, "volume": 207131.0}, {"date": "2021-09-14", "close": 1.045, "volume": 34790.0}, {"date": "2021-09-15", "close": 1.08, "volume": 23222.0}, {"date": "2021-09-16", "close": 1.1, "volume": 99749.0}, {"date": "2021-09-17", "close": 1.1, "volume": 24000.0}, {"date": "2021-09-20", "close": 1.06, "volume": 81731.0}, {"date": "2021-09-21", "close": 1.02, "volume": 101296.0}, {"date": "2021-09-22", "close": 1.02, "volume": 30619.0}, {"date": "2021-09-23", "close": 1.02, "volume": 17603.0}, {"date": "2021-09-24", "close": 1.02, "volume": 30130.0}, {"date": "2021-09-27", "close": 1.015, "volume": 32580.0}, {"date": "2021-09-29", "close": 1.035, "volume": 14763.0}, {"date": "2021-09-30", "close": 1.045, "volume": 203929.0}, {"date": "2021-10-04", "close": 1.05, "volume": 17543.0}, {"date": "2021-10-05", "close": 1.06, "volume": 24566.0}, {"date": "2021-10-06", "close": 1.025, "volume": 7382.0}, {"date": "2021-10-07", "close": 1.07, "volume": 14238.0}, {"date": "2021-10-08", "close": 1.07, "volume": 24156.0}, {"date": "2021-10-11", "close": 1.1, "volume": 80984.0}, {"date": "2021-10-12", "close": 1.11, "volume": 1000.0}, {"date": "2021-10-13", "close": 1.12, "volume": 75105.0}, {"date": "2021-10-14", "close": 1.11, "volume": 28270.0}, {"date": "2021-10-15", "close": 1.11, "volume": 38453.0}, {"date": "2021-10-18", "close": 1.105, "volume": 17295.0}, {"date": "2021-10-19", "close": 1.095, "volume": 41191.0}, {"date": "2021-10-20", "close": 1.1, "volume": 213958.0}, {"date": "2021-10-21", "close": 1.1, "volume": 852.0}, {"date": "2021-10-22", "close": 1.1, "volume": 52215.0}, {"date": "2021-10-25", "close": 1.075, "volume": 18297.0}, {"date": "2021-10-26", "close": 1.075, "volume": 61545.0}, {"date": "2021-10-27", "close": 1.055, "volume": 64373.0}, {"date": "2021-10-28", "close": 1.09, "volume": 36214.0}, {"date": "2021-10-29", "close": 1.09, "volume": 60118.0}, {"date": "2021-11-01", "close": 1.07, "volume": 53711.0}, {"date": "2021-11-02", "close": 1.05, "volume": 7432.0}, {"date": "2021-11-03", "close": 1.08, "volume": 25840.0}, {"date": "2021-11-04", "close": 1.045, "volume": 26157.0}, {"date": "2021-11-05", "close": 1.065, "volume": 87820.0}, {"date": "2021-11-08", "close": 1.08, "volume": 136965.0}, {"date": "2021-11-09", "close": 1.075, "volume": 43358.0}, {"date": "2021-11-10", "close": 1.07, "volume": 267408.0}, {"date": "2021-11-11", "close": 1.12, "volume": 287884.0}, {"date": "2021-11-12", "close": 1.17, "volume": 37111.0}, {"date": "2021-11-15", "close": 1.26, "volume": 133181.0}, {"date": "2021-11-16", "close": 1.3, "volume": 63590.0}, {"date": "2021-11-17", "close": 1.285, "volume": 32739.0}, {"date": "2021-11-18", "close": 1.3, "volume": 175404.0}, {"date": "2021-11-19", "close": 1.27, "volume": 138440.0}, {"date": "2021-11-22", "close": 1.28, "volume": 48239.0}, {"date": "2021-11-23", "close": 1.295, "volume": 26103.0}, {"date": "2021-11-24", "close": 1.35, "volume": 118025.0}, {"date": "2021-11-25", "close": 1.35, "volume": 88241.0}, {"date": "2021-11-26", "close": 1.275, "volume": 29792.0}, {"date": "2021-11-29", "close": 1.35, "volume": 65325.0}, {"date": "2021-11-30", "close": 1.35, "volume": 24289.0}, {"date": "2021-12-01", "close": 1.32, "volume": 38561.0}, {"date": "2021-12-02", "close": 1.275, "volume": 14039.0}, {"date": "2021-12-03", "close": 1.29, "volume": 66983.0}, {"date": "2021-12-06", "close": 1.29, "volume": 38384.0}, {"date": "2021-12-07", "close": 1.3, "volume": 20652.0}, {"date": "2021-12-08", "close": 1.29, "volume": 21606.0}, {"date": "2021-12-09", "close": 1.25, "volume": 45761.0}, {"date": "2021-12-10", "close": 1.25, "volume": 97695.0}, {"date": "2021-12-13", "close": 1.26, "volume": 130536.0}, {"date": "2021-12-14", "close": 1.2, "volume": 33478.0}, {"date": "2021-12-15", "close": 1.275, "volume": 12210.0}, {"date": "2021-12-16", "close": 1.27, "volume": 8110.0}, {"date": "2021-12-17", "close": 1.275, "volume": 14296.0}, {"date": "2021-12-20", "close": 1.27, "volume": 26362.0}, {"date": "2021-12-21", "close": 1.265, "volume": 17872.0}, {"date": "2021-12-22", "close": 1.25, "volume": 41915.0}, {"date": "2021-12-23", "close": 1.25, "volume": 29893.0}, {"date": "2021-12-24", "close": 1.25, "volume": 3996.0}, {"date": "2021-12-29", "close": 1.25, "volume": 38617.0}, {"date": "2021-12-30", "close": 1.245, "volume": 17666.0}, {"date": "2021-12-31", "close": 1.255, "volume": 20558.0}, {"date": "2022-01-04", "close": 1.225, "volume": 59281.0}, {"date": "2022-01-05", "close": 1.255, "volume": 27082.0}, {"date": "2022-01-06", "close": 1.25, "volume": 24763.0}, {"date": "2022-01-07", "close": 1.255, "volume": 23724.0}, {"date": "2022-01-10", "close": 1.25, "volume": 14821.0}, {"date": "2022-01-11", "close": 1.25, "volume": 69956.0}, {"date": "2022-01-12", "close": 1.25, "volume": 2420.0}, {"date": "2022-01-13", "close": 1.25, "volume": 136854.0}, {"date": "2022-01-14", "close": 1.24, "volume": 11339.0}, {"date": "2022-01-17", "close": 1.34, "volume": 116084.0}, {"date": "2022-01-18", "close": 1.35, "volume": 189019.0}, {"date": "2022-01-19", "close": 1.375, "volume": 120341.0}, {"date": "2022-01-20", "close": 1.415, "volume": 50688.0}, {"date": "2022-01-21", "close": 1.35, "volume": 123710.0}, {"date": "2022-01-24", "close": 1.325, "volume": 41169.0}, {"date": "2022-01-25", "close": 1.345, "volume": 19633.0}, {"date": "2022-01-27", "close": 1.24, "volume": 70932.0}, {"date": "2022-01-28", "close": 1.23, "volume": 52701.0}, {"date": "2022-01-31", "close": 1.29, "volume": 15718.0}, {"date": "2022-02-01", "close": 1.295, "volume": 7432.0}, {"date": "2022-02-02", "close": 1.3, "volume": 103273.0}, {"date": "2022-02-03", "close": 1.28, "volume": 27000.0}, {"date": "2022-02-04", "close": 1.28, "volume": 3850.0}, {"date": "2022-02-07", "close": 1.27, "volume": 48524.0}, {"date": "2022-02-08", "close": 1.28, "volume": 11448.0}, {"date": "2022-02-09", "close": 1.28, "volume": 44365.0}, {"date": "2022-02-10", "close": 1.3, "volume": 17200.0}, {"date": "2022-02-11", "close": 1.385, "volume": 87709.0}, {"date": "2022-02-14", "close": 1.385, "volume": 39097.0}, {"date": "2022-02-15", "close": 1.3625, "volume": 6503.0}, {"date": "2022-02-16", "close": 1.3425, "volume": 25404.0}, {"date": "2022-02-21", "close": 1.3, "volume": 10509.0}, {"date": "2022-02-22", "close": 1.29, "volume": 65634.0}, {"date": "2022-02-23", "close": 1.27, "volume": 39416.0}, {"date": "2022-02-24", "close": 1.235, "volume": 251472.0}, {"date": "2022-02-25", "close": 1.22, "volume": 237451.0}, {"date": "2022-02-28", "close": 1.225, "volume": 52114.0}, {"date": "2022-03-01", "close": 1.22, "volume": 47406.0}, {"date": "2022-03-02", "close": 1.23, "volume": 20671.0}, {"date": "2022-03-03", "close": 1.21, "volume": 118238.0}, {"date": "2022-03-04", "close": 1.22, "volume": 113268.0}, {"date": "2022-03-07", "close": 1.21, "volume": 66205.0}, {"date": "2022-03-08", "close": 1.2, "volume": 51163.0}, {"date": "2022-03-09", "close": 1.21, "volume": 31732.0}, {"date": "2022-03-10", "close": 1.2, "volume": 64710.0}, {"date": "2022-03-11", "close": 1.2, "volume": 45831.0}, {"date": "2022-03-14", "close": 1.175, "volume": 104059.0}, {"date": "2022-03-15", "close": 1.18, "volume": 105297.0}, {"date": "2022-03-16", "close": 1.2, "volume": 109245.0}, {"date": "2022-03-17", "close": 1.205, "volume": 118000.0}, {"date": "2022-03-18", "close": 1.225, "volume": 71869.0}, {"date": "2022-03-21", "close": 1.235, "volume": 61642.0}, {"date": "2022-03-22", "close": 1.205, "volume": 30558.0}, {"date": "2022-03-23", "close": 1.21, "volume": 36675.0}, {"date": "2022-03-24", "close": 1.22, "volume": 92539.0}, {"date": "2022-03-25", "close": 1.22, "volume": 56236.0}, {"date": "2022-03-28", "close": 1.21, "volume": 38320.0}, {"date": "2022-03-29", "close": 1.24, "volume": 229922.0}, {"date": "2022-03-30", "close": 1.29, "volume": 221014.0}, {"date": "2022-03-31", "close": 1.295, "volume": 183427.0}, {"date": "2022-04-01", "close": 1.33, "volume": 50092.0}, {"date": "2022-04-04", "close": 1.32, "volume": 193276.0}, {"date": "2022-04-05", "close": 1.31, "volume": 88455.0}, {"date": "2022-04-06", "close": 1.31, "volume": 53328.0}, {"date": "2022-04-07", "close": 1.29, "volume": 59634.0}, {"date": "2022-04-08", "close": 1.3, "volume": 50137.0}, {"date": "2022-04-11", "close": 1.32, "volume": 10287.0}, {"date": "2022-04-12", "close": 1.32, "volume": 11764.0}, {"date": "2022-04-13", "close": 1.32, "volume": 61585.0}, {"date": "2022-04-14", "close": 1.32, "volume": 29473.0}, {"date": "2022-04-19", "close": 1.3, "volume": 29414.0}, {"date": "2022-04-20", "close": 1.32, "volume": 22976.0}, {"date": "2022-04-21", "close": 1.32, "volume": 6565.0}, {"date": "2022-04-22", "close": 1.34, "volume": 4599.0}, {"date": "2022-04-26", "close": 1.355, "volume": 34701.0}, {"date": "2022-04-27", "close": 1.31, "volume": 28248.0}, {"date": "2022-04-28", "close": 1.3, "volume": 11299.0}, {"date": "2022-04-29", "close": 1.3, "volume": 5699.0}, {"date": "2022-05-02", "close": 1.29, "volume": 1614.0}, {"date": "2022-05-03", "close": 1.28, "volume": 2279.0}, {"date": "2022-05-04", "close": 1.295, "volume": 16099.0}, {"date": "2022-05-05", "close": 1.29, "volume": 3277.0}, {"date": "2022-05-06", "close": 1.26, "volume": 51282.0}, {"date": "2022-05-09", "close": 1.25, "volume": 30011.0}, {"date": "2022-05-10", "close": 1.195, "volume": 96829.0}, {"date": "2022-05-11", "close": 1.16, "volume": 88119.0}, {"date": "2022-05-12", "close": 1.16, "volume": 13022.0}, {"date": "2022-05-13", "close": 1.21, "volume": 369086.0}, {"date": "2022-05-16", "close": 1.18, "volume": 94417.0}, {"date": "2022-05-17", "close": 1.275, "volume": 68001.0}, {"date": "2022-05-18", "close": 1.25, "volume": 626113.0}, {"date": "2022-05-19", "close": 1.185, "volume": 221801.0}, {"date": "2022-05-20", "close": 1.18, "volume": 37641.0}, {"date": "2022-05-23", "close": 1.2, "volume": 32760.0}, {"date": "2022-05-24", "close": 1.22, "volume": 52186.0}, {"date": "2022-05-25", "close": 1.22, "volume": 43395.0}, {"date": "2022-05-26", "close": 1.21, "volume": 16999.0}, {"date": "2022-05-27", "close": 1.28, "volume": 31429.0}, {"date": "2022-05-30", "close": 1.25, "volume": 273442.0}, {"date": "2022-05-31", "close": 1.24, "volume": 42041.0}, {"date": "2022-06-01", "close": 1.23, "volume": 10902.0}, {"date": "2022-06-02", "close": 1.23, "volume": 19305.0}, {"date": "2022-06-03", "close": 1.24, "volume": 898.0}, {"date": "2022-06-06", "close": 1.21, "volume": 60906.0}, {"date": "2022-06-07", "close": 1.19, "volume": 107829.0}, {"date": "2022-06-08", "close": 1.2, "volume": 198762.0}, {"date": "2022-06-09", "close": 1.195, "volume": 17439.0}, {"date": "2022-06-10", "close": 1.21, "volume": 16266.0}, {"date": "2022-06-14", "close": 1.12, "volume": 94360.0}, {"date": "2022-06-15", "close": 1.13, "volume": 478306.0}, {"date": "2022-06-16", "close": 1.15, "volume": 34151.0}, {"date": "2022-06-17", "close": 1.125, "volume": 49594.0}, {"date": "2022-06-20", "close": 1.09, "volume": 68347.0}, {"date": "2022-06-21", "close": 1.15, "volume": 58086.0}, {"date": "2022-06-22", "close": 1.205, "volume": 26438.0}, {"date": "2022-06-23", "close": 1.22, "volume": 3552.0}, {"date": "2022-06-24", "close": 1.18, "volume": 2265.0}, {"date": "2022-06-27", "close": 1.24, "volume": 13602.0}, {"date": "2022-06-28", "close": 1.22, "volume": 2932.0}, {"date": "2022-06-29", "close": 1.21, "volume": 20937.0}, {"date": "2022-06-30", "close": 1.27, "volume": 18875.0}, {"date": "2022-07-01", "close": 1.27, "volume": 33149.0}, {"date": "2022-07-04", "close": 1.26, "volume": 31231.0}, {"date": "2022-07-05", "close": 1.24, "volume": 3634.0}, {"date": "2022-07-06", "close": 1.23, "volume": 17412.0}, {"date": "2022-07-11", "close": 1.145, "volume": 17713.0}, {"date": "2022-07-12", "close": 1.145, "volume": 90829.0}, {"date": "2022-07-13", "close": 1.135, "volume": 13126.0}, {"date": "2022-07-14", "close": 1.14, "volume": 74837.0}, {"date": "2022-07-15", "close": 1.12, "volume": 58598.0}, {"date": "2022-07-19", "close": 1.125, "volume": 13041.0}, {"date": "2022-07-20", "close": 1.135, "volume": 14881.0}, {"date": "2022-07-21", "close": 1.13, "volume": 7114.0}, {"date": "2022-07-22", "close": 1.15, "volume": 1147.0}, {"date": "2022-07-25", "close": 1.13, "volume": 31317.0}, {"date": "2022-07-27", "close": 1.15, "volume": 5826.0}, {"date": "2022-07-28", "close": 1.145, "volume": 25731.0}, {"date": "2022-07-29", "close": 1.19, "volume": 45582.0}, {"date": "2022-08-01", "close": 1.15, "volume": 38221.0}, {"date": "2022-08-02", "close": 1.22, "volume": 21937.0}, {"date": "2022-08-03", "close": 1.2, "volume": 7644.0}, {"date": "2022-08-04", "close": 1.2, "volume": 6960.0}, {"date": "2022-08-05", "close": 1.2, "volume": 19540.0}, {"date": "2022-08-08", "close": 1.16, "volume": 5587.0}, {"date": "2022-08-09", "close": 1.195, "volume": 59365.0}, {"date": "2022-08-10", "close": 1.16, "volume": 9876.0}, {"date": "2022-08-11", "close": 1.16, "volume": 27831.0}, {"date": "2022-08-12", "close": 1.14, "volume": 40804.0}, {"date": "2022-08-15", "close": 1.18, "volume": 10327.0}, {"date": "2022-08-16", "close": 1.135, "volume": 25073.0}, {"date": "2022-08-17", "close": 1.155, "volume": 17442.0}, {"date": "2022-08-18", "close": 1.155, "volume": 52891.0}, {"date": "2022-08-19", "close": 1.2, "volume": 29148.0}, {"date": "2022-08-23", "close": 1.15, "volume": 1722.0}, {"date": "2022-08-24", "close": 1.14, "volume": 123463.0}, {"date": "2022-08-25", "close": 1.1, "volume": 69077.0}, {"date": "2022-08-29", "close": 1.11, "volume": 4892.0}, {"date": "2022-08-31", "close": 1.14, "volume": 67910.0}, {"date": "2022-09-01", "close": 1.0, "volume": 301277.0}, {"date": "2022-09-02", "close": 0.9, "volume": 70495.0}, {"date": "2022-09-05", "close": 0.9, "volume": 47510.0}, {"date": "2022-09-06", "close": 0.915, "volume": 43670.0}, {"date": "2022-09-07", "close": 0.93, "volume": 5729.0}, {"date": "2022-09-08", "close": 0.925, "volume": 34748.0}, {"date": "2022-09-09", "close": 0.96, "volume": 25172.0}, {"date": "2022-09-13", "close": 1.03, "volume": 40163.0}, {"date": "2022-09-14", "close": 0.97, "volume": 43551.0}, {"date": "2022-09-15", "close": 0.97, "volume": 515.0}, {"date": "2022-09-16", "close": 0.99, "volume": 5630.0}, {"date": "2022-09-19", "close": 0.97, "volume": 22132.0}, {"date": "2022-09-20", "close": 0.96, "volume": 504.0}, {"date": "2022-09-21", "close": 0.96, "volume": 4120.0}, {"date": "2022-09-23", "close": 0.945, "volume": 7133.0}, {"date": "2022-09-26", "close": 0.89, "volume": 37470.0}, {"date": "2022-09-27", "close": 0.885, "volume": 71910.0}, {"date": "2022-09-28", "close": 0.88, "volume": 22.0}, {"date": "2022-09-29", "close": 0.94, "volume": 1028.0}, {"date": "2022-09-30", "close": 0.96, "volume": 2553.0}, {"date": "2022-10-03", "close": 0.88, "volume": 20130.0}, {"date": "2022-10-04", "close": 0.88, "volume": 66519.0}, {"date": "2022-10-05", "close": 0.925, "volume": 5094.0}, {"date": "2022-10-06", "close": 0.88, "volume": 47774.0}, {"date": "2022-10-07", "close": 0.88, "volume": 5427.0}, {"date": "2022-10-11", "close": 0.91, "volume": 11226.0}, {"date": "2022-10-12", "close": 0.9, "volume": 24826.0}, {"date": "2022-10-13", "close": 0.9, "volume": 5800.0}, {"date": "2022-10-14", "close": 0.9, "volume": 2725.0}, {"date": "2022-10-17", "close": 0.86, "volume": 27358.0}, {"date": "2022-10-18", "close": 0.85, "volume": 36922.0}, {"date": "2022-10-19", "close": 0.93, "volume": 13936.0}, {"date": "2022-10-20", "close": 1.0, "volume": 122310.0}, {"date": "2022-10-21", "close": 0.98, "volume": 94634.0}, {"date": "2022-10-24", "close": 1.0, "volume": 40962.0}, {"date": "2022-10-25", "close": 0.98, "volume": 20558.0}, {"date": "2022-10-26", "close": 1.0, "volume": 59898.0}, {"date": "2022-10-27", "close": 0.955, "volume": 39239.0}, {"date": "2022-10-28", "close": 1.0, "volume": 35536.0}, {"date": "2022-11-01", "close": 0.925, "volume": 22512.0}, {"date": "2022-11-02", "close": 0.93, "volume": 23281.0}, {"date": "2022-11-04", "close": 1.02, "volume": 109099.0}, {"date": "2022-11-07", "close": 1.0, "volume": 34068.0}, {"date": "2022-11-08", "close": 0.98, "volume": 63011.0}, {"date": "2022-11-09", "close": 0.995, "volume": 39974.0}, {"date": "2022-11-10", "close": 0.98, "volume": 16506.0}, {"date": "2022-11-11", "close": 1.0, "volume": 43113.0}, {"date": "2022-11-14", "close": 1.0, "volume": 249453.0}, {"date": "2022-11-15", "close": 1.02, "volume": 40683.0}, {"date": "2022-11-16", "close": 1.02, "volume": 28122.0}, {"date": "2022-11-17", "close": 1.035, "volume": 50903.0}, {"date": "2022-11-18", "close": 0.99, "volume": 7272.0}, {"date": "2022-11-21", "close": 0.99, "volume": 196276.0}, {"date": "2022-11-22", "close": 0.99, "volume": 29541.0}, {"date": "2022-11-23", "close": 0.99, "volume": 31165.0}, {"date": "2022-11-24", "close": 0.975, "volume": 75179.0}, {"date": "2022-11-25", "close": 0.98, "volume": 68089.0}, {"date": "2022-11-29", "close": 1.0, "volume": 2041.0}, {"date": "2022-12-02", "close": 0.96, "volume": 22481.0}, {"date": "2022-12-05", "close": 0.97, "volume": 4959.0}, {"date": "2022-12-06", "close": 0.95, "volume": 4914.0}, {"date": "2022-12-07", "close": 0.95, "volume": 61929.0}, {"date": "2022-12-08", "close": 0.95, "volume": 51821.0}, {"date": "2022-12-12", "close": 0.99, "volume": 81000.0}, {"date": "2022-12-13", "close": 0.95, "volume": 60348.0}, {"date": "2022-12-14", "close": 1.0, "volume": 55872.0}, {"date": "2022-12-15", "close": 0.95, "volume": 110548.0}, {"date": "2022-12-20", "close": 1.0, "volume": 38995.0}, {"date": "2022-12-21", "close": 1.0, "volume": 5225.0}, {"date": "2022-12-22", "close": 1.0, "volume": 152603.0}, {"date": "2022-12-23", "close": 1.0325, "volume": 1800.0}, {"date": "2022-12-28", "close": 1.025, "volume": 4000.0}, {"date": "2022-12-30", "close": 0.985, "volume": 28924.0}, {"date": "2023-01-03", "close": 1.0, "volume": 28999.0}, {"date": "2023-01-04", "close": 0.995, "volume": 52.0}, {"date": "2023-01-06", "close": 1.03, "volume": 5099.0}, {"date": "2023-01-09", "close": 1.03, "volume": 33671.0}, {"date": "2023-01-10", "close": 0.985, "volume": 7345.0}, {"date": "2023-01-11", "close": 0.98, "volume": 21135.0}, {"date": "2023-01-13", "close": 0.96, "volume": 9868.0}, {"date": "2023-01-16", "close": 0.975, "volume": 41622.0}, {"date": "2023-01-17", "close": 0.96, "volume": 6038.0}, {"date": "2023-01-18", "close": 0.97, "volume": 3090.0}, {"date": "2023-01-19", "close": 0.95, "volume": 113011.0}, {"date": "2023-01-20", "close": 0.95, "volume": 82230.0}, {"date": "2023-01-23", "close": 0.93, "volume": 92805.0}, {"date": "2023-01-24", "close": 0.94, "volume": 24574.0}, {"date": "2023-01-25", "close": 0.94, "volume": 47196.0}, {"date": "2023-01-27", "close": 0.945, "volume": 10091.0}, {"date": "2023-01-30", "close": 0.96, "volume": 162238.0}, {"date": "2023-01-31", "close": 0.955, "volume": 60987.0}, {"date": "2023-02-01", "close": 0.96, "volume": 28357.0}, {"date": "2023-02-02", "close": 0.95, "volume": 88619.0}, {"date": "2023-02-03", "close": 0.96, "volume": 42381.0}, {"date": "2023-02-06", "close": 0.96, "volume": 2000.0}, {"date": "2023-02-07", "close": 0.94, "volume": 17500.0}, {"date": "2023-02-08", "close": 0.945, "volume": 7046.0}, {"date": "2023-02-09", "close": 0.94, "volume": 44623.0}, {"date": "2023-02-10", "close": 0.94, "volume": 7000.0}, {"date": "2023-02-13", "close": 0.95, "volume": 144458.0}, {"date": "2023-02-14", "close": 0.93, "volume": 36002.0}, {"date": "2023-02-15", "close": 0.93, "volume": 22281.0}, {"date": "2023-02-16", "close": 0.93, "volume": 40325.0}, {"date": "2023-02-17", "close": 0.93, "volume": 550.0}, {"date": "2023-02-20", "close": 0.95, "volume": 7628.0}, {"date": "2023-02-21", "close": 0.95, "volume": 2776.0}, {"date": "2023-02-22", "close": 0.945, "volume": 4775.0}, {"date": "2023-02-23", "close": 0.91, "volume": 34744.0}, {"date": "2023-02-24", "close": 0.91, "volume": 34070.0}, {"date": "2023-02-27", "close": 0.89, "volume": 97776.0}, {"date": "2023-02-28", "close": 0.935, "volume": 50224.0}, {"date": "2023-03-02", "close": 0.91, "volume": 11206.0}, {"date": "2023-03-03", "close": 1.0, "volume": 209114.0}, {"date": "2023-03-06", "close": 1.02, "volume": 107876.0}, {"date": "2023-03-07", "close": 1.01, "volume": 80071.0}, {"date": "2023-03-08", "close": 1.0, "volume": 220310.0}, {"date": "2023-03-09", "close": 0.98, "volume": 82575.0}, {"date": "2023-03-10", "close": 0.96, "volume": 550.0}, {"date": "2023-03-13", "close": 0.95, "volume": 1059.0}, {"date": "2023-03-14", "close": 0.95, "volume": 2894.0}, {"date": "2023-03-15", "close": 0.93, "volume": 26881.0}, {"date": "2023-03-16", "close": 0.93, "volume": 3652.0}, {"date": "2023-03-17", "close": 0.925, "volume": 20602.0}, {"date": "2023-03-20", "close": 0.9, "volume": 37874.0}, {"date": "2023-03-21", "close": 0.96, "volume": 1290.0}, {"date": "2023-03-22", "close": 0.93, "volume": 17075.0}, {"date": "2023-03-23", "close": 0.91, "volume": 10939.0}, {"date": "2023-03-24", "close": 0.945, "volume": 5000.0}, {"date": "2023-03-27", "close": 0.93, "volume": 1550.0}, {"date": "2023-03-28", "close": 0.91, "volume": 9672.0}, {"date": "2023-03-29", "close": 0.9, "volume": 19284.0}, {"date": "2023-03-30", "close": 0.9, "volume": 75764.0}, {"date": "2023-03-31", "close": 0.9, "volume": 56106.0}, {"date": "2023-04-03", "close": 0.885, "volume": 9384.0}, {"date": "2023-04-05", "close": 0.855, "volume": 44526.0}, {"date": "2023-04-06", "close": 0.91, "volume": 12902.0}, {"date": "2023-04-11", "close": 0.91, "volume": 16000.0}, {"date": "2023-04-12", "close": 0.905, "volume": 500.0}, {"date": "2023-04-14", "close": 0.875, "volume": 30795.0}, {"date": "2023-04-17", "close": 0.88, "volume": 5466.0}, {"date": "2023-04-18", "close": 0.88, "volume": 6634.0}, {"date": "2023-04-19", "close": 0.915, "volume": 62000.0}, {"date": "2023-04-21", "close": 0.885, "volume": 11576.0}, {"date": "2023-04-24", "close": 0.88, "volume": 18832.0}, {"date": "2023-04-26", "close": 0.9, "volume": 11000.0}, {"date": "2023-04-27", "close": 0.905, "volume": 41262.0}, {"date": "2023-04-28", "close": 0.93, "volume": 10984.0}, {"date": "2023-05-01", "close": 0.93, "volume": 5428.0}, {"date": "2023-05-02", "close": 0.945, "volume": 530.0}, {"date": "2023-05-03", "close": 0.945, "volume": 14525.0}, {"date": "2023-05-04", "close": 0.94, "volume": 27536.0}, {"date": "2023-05-05", "close": 0.94, "volume": 2018.0}, {"date": "2023-05-08", "close": 0.945, "volume": 55348.0}, {"date": "2023-05-09", "close": 0.915, "volume": 30000.0}, {"date": "2023-05-10", "close": 0.95, "volume": 348852.0}, {"date": "2023-05-11", "close": 0.95, "volume": 53588.0}, {"date": "2023-05-12", "close": 0.95, "volume": 53902.0}, {"date": "2023-05-15", "close": 0.94, "volume": 36915.0}, {"date": "2023-05-16", "close": 0.95, "volume": 25409.0}, {"date": "2023-05-17", "close": 0.95, "volume": 6278.0}, {"date": "2023-05-18", "close": 0.94, "volume": 380732.0}, {"date": "2023-05-19", "close": 0.95, "volume": 174735.0}, {"date": "2023-05-22", "close": 0.95, "volume": 30262.0}, {"date": "2023-05-23", "close": 0.95, "volume": 132500.0}, {"date": "2023-05-24", "close": 0.96, "volume": 10000.0}, {"date": "2023-05-25", "close": 0.95, "volume": 118477.0}, {"date": "2023-05-26", "close": 0.97, "volume": 35000.0}, {"date": "2023-05-29", "close": 0.98, "volume": 3754.0}, {"date": "2023-05-30", "close": 0.995, "volume": 5800.0}, {"date": "2023-05-31", "close": 0.96, "volume": 197743.0}, {"date": "2023-06-01", "close": 0.96, "volume": 801.0}, {"date": "2023-06-02", "close": 1.0, "volume": 86687.0}, {"date": "2023-06-05", "close": 1.0, "volume": 13976.0}, {"date": "2023-06-06", "close": 1.015, "volume": 18990.0}, {"date": "2023-06-07", "close": 1.04, "volume": 16300.0}, {"date": "2023-06-08", "close": 1.05, "volume": 14244.0}, {"date": "2023-06-09", "close": 1.03, "volume": 236186.0}, {"date": "2023-06-13", "close": 1.04, "volume": 19000.0}, {"date": "2023-06-14", "close": 1.03, "volume": 44168.0}, {"date": "2023-06-15", "close": 1.0, "volume": 67606.0}, {"date": "2023-06-16", "close": 1.02, "volume": 38461.0}, {"date": "2023-06-20", "close": 1.045, "volume": 3115.0}, {"date": "2023-06-21", "close": 1.06, "volume": 151376.0}, {"date": "2023-06-22", "close": 1.02, "volume": 41744.0}, {"date": "2023-06-23", "close": 1.1, "volume": 89729.0}, {"date": "2023-06-26", "close": 1.1, "volume": 89180.0}, {"date": "2023-06-27", "close": 1.1, "volume": 348865.0}, {"date": "2023-06-28", "close": 1.1, "volume": 99028.0}, {"date": "2023-06-29", "close": 1.1, "volume": 111870.0}, {"date": "2023-06-30", "close": 1.12, "volume": 156321.0}, {"date": "2023-07-03", "close": 1.14, "volume": 18400.0}, {"date": "2023-07-04", "close": 1.14, "volume": 230384.0}, {"date": "2023-07-06", "close": 1.15, "volume": 30683.0}, {"date": "2023-07-07", "close": 1.15, "volume": 175187.0}, {"date": "2023-07-10", "close": 1.095, "volume": 60930.0}, {"date": "2023-07-11", "close": 1.15, "volume": 4631.0}, {"date": "2023-07-12", "close": 1.12, "volume": 7970.0}, {"date": "2023-07-13", "close": 1.15, "volume": 90099.0}, {"date": "2023-07-14", "close": 1.15, "volume": 2512.0}, {"date": "2023-07-17", "close": 1.15, "volume": 50250.0}, {"date": "2023-07-18", "close": 1.14, "volume": 27828.0}, {"date": "2023-07-19", "close": 1.125, "volume": 40762.0}, {"date": "2023-07-20", "close": 1.18, "volume": 27420.0}, {"date": "2023-07-21", "close": 1.2, "volume": 114622.0}, {"date": "2023-07-24", "close": 1.2, "volume": 85675.0}, {"date": "2023-07-25", "close": 1.2, "volume": 44308.0}, {"date": "2023-07-26", "close": 1.2, "volume": 46237.0}, {"date": "2023-07-27", "close": 1.195, "volume": 2425.0}, {"date": "2023-07-28", "close": 1.195, "volume": 3972.0}, {"date": "2023-07-31", "close": 1.18, "volume": 11691.0}, {"date": "2023-08-01", "close": 1.175, "volume": 2185.0}, {"date": "2023-08-02", "close": 1.16, "volume": 227096.0}, {"date": "2023-08-03", "close": 1.18, "volume": 3073.0}, {"date": "2023-08-04", "close": 1.17, "volume": 7903.0}, {"date": "2023-08-07", "close": 1.17, "volume": 36723.0}, {"date": "2023-08-08", "close": 1.175, "volume": 138988.0}, {"date": "2023-08-09", "close": 1.17, "volume": 27785.0}, {"date": "2023-08-10", "close": 1.175, "volume": 113157.0}, {"date": "2023-08-11", "close": 1.18, "volume": 47178.0}, {"date": "2023-08-14", "close": 1.17, "volume": 69111.0}, {"date": "2023-08-15", "close": 1.185, "volume": 17848.0}, {"date": "2023-08-16", "close": 1.17, "volume": 78001.0}, {"date": "2023-08-17", "close": 1.2, "volume": 47744.0}, {"date": "2023-08-18", "close": 1.185, "volume": 5.0}, {"date": "2023-08-21", "close": 1.2, "volume": 52919.0}, {"date": "2023-08-22", "close": 1.17, "volume": 410309.0}, {"date": "2023-08-23", "close": 1.15, "volume": 47147.0}, {"date": "2023-08-24", "close": 1.15, "volume": 16358.0}, {"date": "2023-08-25", "close": 1.11, "volume": 32830.0}, {"date": "2023-08-28", "close": 1.15, "volume": 6007.0}, {"date": "2023-08-29", "close": 1.14, "volume": 22457.0}, {"date": "2023-08-30", "close": 1.15, "volume": 47522.0}, {"date": "2023-08-31", "close": 1.13, "volume": 18384.0}, {"date": "2023-09-01", "close": 1.18, "volume": 11005.0}, {"date": "2023-09-04", "close": 1.175, "volume": 5673.0}, {"date": "2023-09-05", "close": 1.17, "volume": 1000.0}, {"date": "2023-09-06", "close": 1.17, "volume": 10256.0}, {"date": "2023-09-08", "close": 1.19, "volume": 55988.0}, {"date": "2023-09-11", "close": 1.11, "volume": 20234.0}, {"date": "2023-09-12", "close": 1.16, "volume": 5005.0}, {"date": "2023-09-13", "close": 1.15, "volume": 28294.0}, {"date": "2023-09-14", "close": 1.15, "volume": 3431.0}, {"date": "2023-09-15", "close": 1.16, "volume": 29506.0}, {"date": "2023-09-18", "close": 1.16, "volume": 4000.0}, {"date": "2023-09-19", "close": 1.15, "volume": 73475.0}, {"date": "2023-09-20", "close": 1.15, "volume": 438.0}, {"date": "2023-09-21", "close": 1.16, "volume": 9000.0}, {"date": "2023-09-22", "close": 1.175, "volume": 32974.0}, {"date": "2023-09-25", "close": 1.175, "volume": 47592.0}, {"date": "2023-09-26", "close": 1.15, "volume": 66019.0}, {"date": "2023-09-27", "close": 1.16, "volume": 11068.0}, {"date": "2023-09-28", "close": 1.15, "volume": 135425.0}, {"date": "2023-09-29", "close": 1.15, "volume": 18629.0}, {"date": "2023-10-02", "close": 1.175, "volume": 17579.0}, {"date": "2023-10-03", "close": 1.16, "volume": 5221.0}, {"date": "2023-10-04", "close": 1.15, "volume": 20959.0}, {"date": "2023-10-05", "close": 1.16, "volume": 24082.0}, {"date": "2023-10-06", "close": 1.16, "volume": 60118.0}, {"date": "2023-10-09", "close": 1.15, "volume": 4638.0}, {"date": "2023-10-10", "close": 1.16, "volume": 3038.0}, {"date": "2023-10-12", "close": 1.19, "volume": 5257.0}, {"date": "2023-10-13", "close": 1.2, "volume": 22738.0}, {"date": "2023-10-16", "close": 1.2, "volume": 750.0}, {"date": "2023-10-19", "close": 1.15, "volume": 420.0}, {"date": "2023-10-20", "close": 1.155, "volume": 332874.0}, {"date": "2023-10-23", "close": 1.15, "volume": 4844.0}, {"date": "2023-10-24", "close": 1.155, "volume": 201827.0}, {"date": "2023-10-25", "close": 1.16, "volume": 11326.0}, {"date": "2023-10-26", "close": 1.15, "volume": 387327.0}, {"date": "2023-10-27", "close": 1.125, "volume": 800.0}, {"date": "2023-10-30", "close": 1.125, "volume": 1867.0}, {"date": "2023-10-31", "close": 1.12, "volume": 12427.0}, {"date": "2023-11-01", "close": 1.13, "volume": 30000.0}, {"date": "2023-11-02", "close": 1.15, "volume": 11344.0}, {"date": "2023-11-03", "close": 1.14, "volume": 47852.0}, {"date": "2023-11-06", "close": 1.135, "volume": 2524.0}, {"date": "2023-11-08", "close": 1.115, "volume": 931.0}, {"date": "2023-11-09", "close": 1.13, "volume": 6152.0}, {"date": "2023-11-10", "close": 1.1, "volume": 13405.0}, {"date": "2023-11-13", "close": 1.085, "volume": 71377.0}, {"date": "2023-11-14", "close": 1.07, "volume": 128872.0}, {"date": "2023-11-15", "close": 1.095, "volume": 4134.0}, {"date": "2023-11-16", "close": 1.135, "volume": 1931.0}, {"date": "2023-11-17", "close": 1.1, "volume": 13096.0}, {"date": "2023-11-21", "close": 1.105, "volume": 31282.0}, {"date": "2023-11-22", "close": 1.15, "volume": 19179.0}, {"date": "2023-11-23", "close": 1.14, "volume": 13364.0}, {"date": "2023-11-24", "close": 1.15, "volume": 10000.0}, {"date": "2023-11-27", "close": 1.14, "volume": 72338.0}, {"date": "2023-11-28", "close": 1.12, "volume": 442.0}, {"date": "2023-11-29", "close": 1.17, "volume": 17251.0}, {"date": "2023-11-30", "close": 1.19, "volume": 101582.0}, {"date": "2023-12-01", "close": 1.175, "volume": 42789.0}, {"date": "2023-12-04", "close": 1.22, "volume": 145199.0}, {"date": "2023-12-05", "close": 1.22, "volume": 5199.0}, {"date": "2023-12-06", "close": 1.23, "volume": 60438.0}, {"date": "2023-12-07", "close": 1.23, "volume": 51223.0}, {"date": "2023-12-08", "close": 1.205, "volume": 5689.0}, {"date": "2023-12-11", "close": 1.22, "volume": 20280.0}, {"date": "2023-12-12", "close": 1.225, "volume": 27202.0}, {"date": "2023-12-13", "close": 1.23, "volume": 107820.0}, {"date": "2023-12-14", "close": 1.23, "volume": 112860.0}, {"date": "2023-12-15", "close": 1.23, "volume": 28150.0}, {"date": "2023-12-18", "close": 1.2, "volume": 24543.0}, {"date": "2023-12-19", "close": 1.205, "volume": 48660.0}, {"date": "2023-12-20", "close": 1.225, "volume": 64743.0}, {"date": "2023-12-21", "close": 1.235, "volume": 45013.0}, {"date": "2023-12-22", "close": 1.225, "volume": 17898.0}, {"date": "2023-12-27", "close": 1.25, "volume": 63719.0}, {"date": "2023-12-28", "close": 1.33, "volume": 134460.0}, {"date": "2023-12-29", "close": 1.4, "volume": 96884.0}, {"date": "2024-01-02", "close": 1.39, "volume": 13008.0}, {"date": "2024-01-03", "close": 1.395, "volume": 12736.0}, {"date": "2024-01-04", "close": 1.39, "volume": 698.0}, {"date": "2024-01-05", "close": 1.375, "volume": 3131.0}, {"date": "2024-01-08", "close": 1.35, "volume": 10002.0}, {"date": "2024-01-09", "close": 1.37, "volume": 132098.0}, {"date": "2024-01-10", "close": 1.33, "volume": 813.0}, {"date": "2024-01-11", "close": 1.335, "volume": 20.0}, {"date": "2024-01-12", "close": 1.34, "volume": 8.0}, {"date": "2024-01-15", "close": 1.34, "volume": 18749.0}, {"date": "2024-01-16", "close": 1.335, "volume": 17546.0}, {"date": "2024-01-17", "close": 1.29, "volume": 145044.0}, {"date": "2024-01-18", "close": 1.35, "volume": 1041953.0}, {"date": "2024-01-19", "close": 1.35, "volume": 2266.0}, {"date": "2024-01-22", "close": 1.33, "volume": 29407.0}, {"date": "2024-01-23", "close": 1.365, "volume": 7589.0}, {"date": "2024-01-24", "close": 1.365, "volume": 628.0}, {"date": "2024-01-25", "close": 1.32, "volume": 51350.0}, {"date": "2024-01-29", "close": 1.32, "volume": 1185.0}, {"date": "2024-01-30", "close": 1.335, "volume": 31354.0}, {"date": "2024-01-31", "close": 1.335, "volume": 36631.0}, {"date": "2024-02-02", "close": 1.395, "volume": 77401.0}, {"date": "2024-02-05", "close": 1.34, "volume": 34139.0}, {"date": "2024-02-06", "close": 1.36, "volume": 30640.0}, {"date": "2024-02-07", "close": 1.35, "volume": 6765.0}, {"date": "2024-02-08", "close": 1.39, "volume": 64211.0}, {"date": "2024-02-09", "close": 1.38, "volume": 165738.0}, {"date": "2024-02-12", "close": 1.39, "volume": 29628.0}, {"date": "2024-02-13", "close": 1.39, "volume": 5600.0}, {"date": "2024-02-14", "close": 1.39, "volume": 15001.0}, {"date": "2024-02-15", "close": 1.39, "volume": 20717.0}, {"date": "2024-02-19", "close": 1.41, "volume": 69606.0}, {"date": "2024-02-20", "close": 1.385, "volume": 80707.0}, {"date": "2024-02-21", "close": 1.37, "volume": 15265.0}, {"date": "2024-02-22", "close": 1.385, "volume": 11144.0}, {"date": "2024-02-23", "close": 1.41, "volume": 855024.0}, {"date": "2024-02-26", "close": 1.425, "volume": 98707.0}, {"date": "2024-02-27", "close": 1.425, "volume": 152328.0}, {"date": "2024-02-28", "close": 1.41, "volume": 3135.0}, {"date": "2024-02-29", "close": 1.415, "volume": 9785.0}, {"date": "2024-03-04", "close": 1.31, "volume": 57837.0}, {"date": "2024-03-05", "close": 1.39, "volume": 17330.0}, {"date": "2024-03-06", "close": 1.43, "volume": 56153.0}, {"date": "2024-03-07", "close": 1.49, "volume": 407749.0}, {"date": "2024-03-08", "close": 1.54, "volume": 192791.0}, {"date": "2024-03-11", "close": 1.54, "volume": 42889.0}, {"date": "2024-03-12", "close": 1.53, "volume": 128489.0}, {"date": "2024-03-13", "close": 1.585, "volume": 108989.0}, {"date": "2024-03-14", "close": 1.58, "volume": 936476.0}, {"date": "2024-03-15", "close": 1.57, "volume": 701.0}, {"date": "2024-03-18", "close": 1.62, "volume": 106124.0}, {"date": "2024-03-19", "close": 1.64, "volume": 39080.0}, {"date": "2024-03-20", "close": 1.72, "volume": 126485.0}, {"date": "2024-03-21", "close": 1.68, "volume": 128754.0}, {"date": "2024-03-22", "close": 1.675, "volume": 641325.0}, {"date": "2024-03-25", "close": 1.69, "volume": 43913.0}, {"date": "2024-03-26", "close": 1.67, "volume": 25643.0}, {"date": "2024-03-27", "close": 1.69, "volume": 418597.0}, {"date": "2024-03-28", "close": 1.69, "volume": 17731.0}, {"date": "2024-04-02", "close": 1.735, "volume": 78151.0}, {"date": "2024-04-03", "close": 1.63, "volume": 78637.0}, {"date": "2024-04-04", "close": 1.675, "volume": 37513.0}, {"date": "2024-04-05", "close": 1.735, "volume": 48122.0}, {"date": "2024-04-08", "close": 1.65, "volume": 28201.0}, {"date": "2024-04-09", "close": 1.74, "volume": 115369.0}, {"date": "2024-04-10", "close": 1.8, "volume": 137918.0}, {"date": "2024-04-11", "close": 1.92, "volume": 124606.0}, {"date": "2024-04-12", "close": 1.905, "volume": 91953.0}, {"date": "2024-04-15", "close": 1.93, "volume": 521900.0}, {"date": "2024-04-16", "close": 1.925, "volume": 73387.0}, {"date": "2024-04-17", "close": 1.875, "volume": 34905.0}, {"date": "2024-04-18", "close": 1.89, "volume": 44178.0}, {"date": "2024-04-19", "close": 1.91, "volume": 23916.0}, {"date": "2024-04-22", "close": 1.94, "volume": 89930.0}, {"date": "2024-04-23", "close": 1.9, "volume": 26452.0}, {"date": "2024-04-24", "close": 1.9, "volume": 13951.0}, {"date": "2024-04-26", "close": 1.885, "volume": 21519.0}, {"date": "2024-04-29", "close": 1.925, "volume": 96470.0}, {"date": "2024-04-30", "close": 1.89, "volume": 85375.0}, {"date": "2024-05-01", "close": 1.81, "volume": 160239.0}, {"date": "2024-05-02", "close": 1.84, "volume": 704273.0}, {"date": "2024-05-03", "close": 1.9, "volume": 26125.0}, {"date": "2024-05-06", "close": 1.915, "volume": 244305.0}, {"date": "2024-05-07", "close": 1.9, "volume": 149214.0}, {"date": "2024-05-08", "close": 1.84, "volume": 142549.0}, {"date": "2024-05-09", "close": 1.82, "volume": 16181.0}, {"date": "2024-05-10", "close": 1.795, "volume": 60744.0}, {"date": "2024-05-13", "close": 1.795, "volume": 23826.0}, {"date": "2024-05-14", "close": 1.9, "volume": 38056.0}, {"date": "2024-05-15", "close": 1.815, "volume": 7902.0}, {"date": "2024-05-16", "close": 1.825, "volume": 75894.0}, {"date": "2024-05-17", "close": 1.895, "volume": 244328.0}, {"date": "2024-05-20", "close": 1.82, "volume": 696784.0}, {"date": "2024-05-21", "close": 1.79, "volume": 99285.0}, {"date": "2024-05-22", "close": 1.795, "volume": 127661.0}, {"date": "2024-05-23", "close": 1.82, "volume": 81278.0}, {"date": "2024-05-24", "close": 1.82, "volume": 5129.0}, {"date": "2024-05-27", "close": 1.8, "volume": 66325.0}, {"date": "2024-05-28", "close": 1.855, "volume": 131439.0}, {"date": "2024-05-29", "close": 1.88, "volume": 42215.0}, {"date": "2024-05-30", "close": 1.845, "volume": 8861.0}, {"date": "2024-05-31", "close": 1.9, "volume": 282468.0}, {"date": "2024-06-03", "close": 1.88, "volume": 134966.0}, {"date": "2024-06-04", "close": 1.9, "volume": 283310.0}, {"date": "2024-06-05", "close": 1.88, "volume": 149930.0}, {"date": "2024-06-06", "close": 1.87, "volume": 124005.0}, {"date": "2024-06-07", "close": 1.87, "volume": 58978.0}, {"date": "2024-06-11", "close": 1.84, "volume": 59385.0}, {"date": "2024-06-12", "close": 1.84, "volume": 252674.0}, {"date": "2024-06-13", "close": 1.87, "volume": 165259.0}, {"date": "2024-06-14", "close": 1.87, "volume": 129248.0}, {"date": "2024-06-17", "close": 1.87, "volume": 70735.0}, {"date": "2024-06-18", "close": 1.855, "volume": 103504.0}, {"date": "2024-06-19", "close": 1.83, "volume": 28415.0}, {"date": "2024-06-20", "close": 1.865, "volume": 32929.0}, {"date": "2024-06-21", "close": 1.86, "volume": 14551.0}, {"date": "2024-06-24", "close": 1.85, "volume": 244302.0}, {"date": "2024-06-25", "close": 1.855, "volume": 30232.0}, {"date": "2024-06-26", "close": 1.955, "volume": 198520.0}, {"date": "2024-06-27", "close": 1.97, "volume": 161892.0}, {"date": "2024-06-28", "close": 2.01, "volume": 125233.0}, {"date": "2024-07-01", "close": 2.03, "volume": 139601.0}, {"date": "2024-07-02", "close": 2.01, "volume": 40283.0}, {"date": "2024-07-03", "close": 1.95, "volume": 87097.0}, {"date": "2024-07-04", "close": 1.95, "volume": 30256.0}, {"date": "2024-07-05", "close": 1.94, "volume": 28605.0}, {"date": "2024-07-08", "close": 1.945, "volume": 19081.0}, {"date": "2024-07-09", "close": 2.1, "volume": 568254.0}, {"date": "2024-07-10", "close": 2.07, "volume": 159010.0}, {"date": "2024-07-11", "close": 2.07, "volume": 923696.0}, {"date": "2024-07-12", "close": 2.14, "volume": 1181569.0}, {"date": "2024-07-15", "close": 2.17, "volume": 870732.0}, {"date": "2024-07-16", "close": 2.18, "volume": 548782.0}, {"date": "2024-07-17", "close": 2.14, "volume": 135972.0}, {"date": "2024-07-18", "close": 2.16, "volume": 362058.0}, {"date": "2024-07-19", "close": 2.17, "volume": 399536.0}, {"date": "2024-07-22", "close": 2.17, "volume": 154148.0}, {"date": "2024-07-23", "close": 2.17, "volume": 162250.0}, {"date": "2024-07-24", "close": 2.17, "volume": 95133.0}, {"date": "2024-07-25", "close": 2.13, "volume": 102656.0}, {"date": "2024-07-26", "close": 2.16, "volume": 39548.0}, {"date": "2024-07-29", "close": 2.15, "volume": 33818.0}, {"date": "2024-07-30", "close": 2.18, "volume": 354399.0}, {"date": "2024-07-31", "close": 2.28, "volume": 416710.0}, {"date": "2024-08-01", "close": 2.27, "volume": 294963.0}, {"date": "2024-08-02", "close": 2.28, "volume": 100875.0}, {"date": "2024-08-05", "close": 2.16, "volume": 287475.0}, {"date": "2024-08-06", "close": 2.2, "volume": 184810.0}, {"date": "2024-08-07", "close": 2.15, "volume": 63673.0}, {"date": "2024-08-08", "close": 2.18, "volume": 87854.0}, {"date": "2024-08-09", "close": 2.31, "volume": 227344.0}, {"date": "2024-08-12", "close": 2.33, "volume": 109550.0}, {"date": "2024-08-13", "close": 2.29, "volume": 50769.0}, {"date": "2024-08-14", "close": 2.36, "volume": 515080.0}, {"date": "2024-08-15", "close": 2.31, "volume": 90403.0}, {"date": "2024-08-16", "close": 2.35, "volume": 58846.0}, {"date": "2024-08-19", "close": 2.35, "volume": 69699.0}, {"date": "2024-08-20", "close": 2.32, "volume": 61680.0}, {"date": "2024-08-21", "close": 2.29, "volume": 228572.0}, {"date": "2024-08-22", "close": 2.3, "volume": 42214.0}, {"date": "2024-08-23", "close": 2.28, "volume": 36538.0}, {"date": "2024-08-26", "close": 2.35, "volume": 500755.0}, {"date": "2024-08-27", "close": 2.34, "volume": 294186.0}, {"date": "2024-08-28", "close": 2.34, "volume": 61054.0}, {"date": "2024-08-29", "close": 2.35, "volume": 34608.0}, {"date": "2024-08-30", "close": 2.34, "volume": 243413.0}, {"date": "2024-09-02", "close": 2.23, "volume": 146448.0}, {"date": "2024-09-03", "close": 2.18, "volume": 191611.0}, {"date": "2024-09-04", "close": 2.16, "volume": 382264.0}, {"date": "2024-09-05", "close": 2.24, "volume": 304582.0}, {"date": "2024-09-06", "close": 2.26, "volume": 60840.0}, {"date": "2024-09-09", "close": 2.34, "volume": 79194.0}, {"date": "2024-09-10", "close": 2.29, "volume": 220598.0}, {"date": "2024-09-11", "close": 2.28, "volume": 80780.0}, {"date": "2024-09-12", "close": 2.35, "volume": 171815.0}, {"date": "2024-09-13", "close": 2.27, "volume": 116128.0}, {"date": "2024-09-16", "close": 2.3, "volume": 140796.0}, {"date": "2024-09-17", "close": 2.28, "volume": 116016.0}, {"date": "2024-09-18", "close": 2.28, "volume": 165742.0}, {"date": "2024-09-19", "close": 2.29, "volume": 1840151.0}, {"date": "2024-09-20", "close": 2.29, "volume": 498098.0}, {"date": "2024-09-23", "close": 2.29, "volume": 122138.0}, {"date": "2024-09-24", "close": 2.29, "volume": 133655.0}, {"date": "2024-09-25", "close": 2.25, "volume": 315825.0}, {"date": "2024-09-26", "close": 2.38, "volume": 354061.0}, {"date": "2024-09-27", "close": 2.43, "volume": 291801.0}, {"date": "2024-09-30", "close": 2.45, "volume": 332980.0}, {"date": "2024-10-01", "close": 2.49, "volume": 158376.0}, {"date": "2024-10-02", "close": 2.38, "volume": 160725.0}, {"date": "2024-10-03", "close": 2.42, "volume": 57087.0}, {"date": "2024-10-04", "close": 2.48, "volume": 205297.0}, {"date": "2024-10-07", "close": 2.49, "volume": 131200.0}, {"date": "2024-10-08", "close": 2.61, "volume": 328679.0}, {"date": "2024-10-09", "close": 2.71, "volume": 588869.0}, {"date": "2024-10-10", "close": 2.63, "volume": 212004.0}, {"date": "2024-10-11", "close": 2.59, "volume": 192801.0}, {"date": "2024-10-14", "close": 2.62, "volume": 433673.0}, {"date": "2024-10-15", "close": 2.56, "volume": 264345.0}, {"date": "2024-10-16", "close": 2.59, "volume": 232377.0}, {"date": "2024-10-17", "close": 2.6, "volume": 142392.0}, {"date": "2024-10-18", "close": 2.61, "volume": 189942.0}, {"date": "2024-10-21", "close": 2.6, "volume": 157067.0}, {"date": "2024-10-22", "close": 2.49, "volume": 163547.0}, {"date": "2024-10-23", "close": 2.36, "volume": 412955.0}, {"date": "2024-10-24", "close": 2.29, "volume": 233378.0}, {"date": "2024-10-25", "close": 2.32, "volume": 2161149.0}, {"date": "2024-10-28", "close": 2.34, "volume": 154740.0}, {"date": "2024-10-29", "close": 2.34, "volume": 114069.0}, {"date": "2024-10-30", "close": 2.35, "volume": 335762.0}, {"date": "2024-10-31", "close": 2.35, "volume": 111587.0}, {"date": "2024-11-01", "close": 2.35, "volume": 52657.0}, {"date": "2024-11-04", "close": 2.34, "volume": 86916.0}, {"date": "2024-11-05", "close": 2.39, "volume": 166557.0}, {"date": "2024-11-06", "close": 2.5, "volume": 344835.0}, {"date": "2024-11-07", "close": 2.57, "volume": 588377.0}, {"date": "2024-11-08", "close": 2.53, "volume": 266906.0}, {"date": "2024-11-11", "close": 2.55, "volume": 138502.0}, {"date": "2024-11-12", "close": 2.52, "volume": 91367.0}, {"date": "2024-11-13", "close": 2.45, "volume": 61951.0}, {"date": "2024-11-14", "close": 2.57, "volume": 148346.0}, {"date": "2024-11-15", "close": 2.61, "volume": 171886.0}, {"date": "2024-11-18", "close": 2.65, "volume": 600545.0}, {"date": "2024-11-19", "close": 2.7, "volume": 611711.0}, {"date": "2024-11-20", "close": 2.67, "volume": 381277.0}, {"date": "2024-11-21", "close": 2.71, "volume": 104342.0}, {"date": "2024-11-22", "close": 2.65, "volume": 175668.0}, {"date": "2024-11-25", "close": 2.56, "volume": 86685.0}, {"date": "2024-11-26", "close": 2.51, "volume": 222322.0}, {"date": "2024-11-27", "close": 2.46, "volume": 662556.0}, {"date": "2024-11-28", "close": 2.52, "volume": 350210.0}, {"date": "2024-11-29", "close": 2.52, "volume": 183172.0}, {"date": "2024-12-02", "close": 2.46, "volume": 179886.0}, {"date": "2024-12-03", "close": 2.48, "volume": 225361.0}, {"date": "2024-12-04", "close": 2.54, "volume": 242634.0}, {"date": "2024-12-05", "close": 2.57, "volume": 167297.0}, {"date": "2024-12-06", "close": 2.48, "volume": 75283.0}, {"date": "2024-12-09", "close": 2.56, "volume": 130568.0}, {"date": "2024-12-10", "close": 2.45, "volume": 156157.0}, {"date": "2024-12-11", "close": 2.6, "volume": 123350.0}, {"date": "2024-12-12", "close": 2.49, "volume": 80028.0}, {"date": "2024-12-13", "close": 2.46, "volume": 49301.0}, {"date": "2024-12-16", "close": 2.54, "volume": 166886.0}, {"date": "2024-12-17", "close": 2.51, "volume": 161767.0}, {"date": "2024-12-18", "close": 2.47, "volume": 105279.0}, {"date": "2024-12-19", "close": 2.49, "volume": 383271.0}, {"date": "2024-12-20", "close": 2.5, "volume": 162827.0}, {"date": "2024-12-23", "close": 2.45, "volume": 164282.0}, {"date": "2024-12-24", "close": 2.56, "volume": 466578.0}, {"date": "2024-12-27", "close": 2.66, "volume": 342495.0}, {"date": "2024-12-30", "close": 2.66, "volume": 58008.0}, {"date": "2024-12-31", "close": 2.62, "volume": 12076.0}, {"date": "2025-01-02", "close": 2.53, "volume": 75661.0}, {"date": "2025-01-03", "close": 2.54, "volume": 12701.0}, {"date": "2025-01-06", "close": 2.51, "volume": 47637.0}, {"date": "2025-01-07", "close": 2.5, "volume": 548289.0}, {"date": "2025-01-08", "close": 2.53, "volume": 240064.0}, {"date": "2025-01-09", "close": 2.5, "volume": 85297.0}, {"date": "2025-01-10", "close": 2.66, "volume": 711939.0}, {"date": "2025-01-13", "close": 2.62, "volume": 288357.0}, {"date": "2025-01-14", "close": 2.58, "volume": 130096.0}, {"date": "2025-01-15", "close": 2.59, "volume": 126934.0}, {"date": "2025-01-16", "close": 2.63, "volume": 46360.0}, {"date": "2025-01-17", "close": 2.63, "volume": 74729.0}, {"date": "2025-01-20", "close": 2.59, "volume": 55026.0}, {"date": "2025-01-21", "close": 2.6, "volume": 805135.0}, {"date": "2025-01-22", "close": 2.8, "volume": 520060.0}, {"date": "2025-01-23", "close": 2.75, "volume": 198116.0}, {"date": "2025-01-24", "close": 2.75, "volume": 196487.0}, {"date": "2025-01-28", "close": 2.73, "volume": 171084.0}, {"date": "2025-01-29", "close": 2.74, "volume": 90935.0}, {"date": "2025-01-30", "close": 2.67, "volume": 111053.0}, {"date": "2025-01-31", "close": 2.68, "volume": 156402.0}, {"date": "2025-02-03", "close": 2.65, "volume": 160691.0}, {"date": "2025-02-04", "close": 2.75, "volume": 145003.0}, {"date": "2025-02-05", "close": 2.74, "volume": 282536.0}, {"date": "2025-02-06", "close": 2.75, "volume": 265380.0}, {"date": "2025-02-07", "close": 2.75, "volume": 211328.0}, {"date": "2025-02-10", "close": 2.78, "volume": 61708.0}, {"date": "2025-02-11", "close": 2.75, "volume": 85038.0}, {"date": "2025-02-12", "close": 2.77, "volume": 100542.0}, {"date": "2025-02-13", "close": 2.86, "volume": 132333.0}, {"date": "2025-02-14", "close": 2.86, "volume": 86924.0}, {"date": "2025-02-17", "close": 2.8, "volume": 214877.0}, {"date": "2025-02-18", "close": 2.9, "volume": 148184.0}, {"date": "2025-02-19", "close": 2.89, "volume": 239048.0}, {"date": "2025-02-20", "close": 2.9, "volume": 105197.0}, {"date": "2025-02-21", "close": 2.9, "volume": 86578.0}, {"date": "2025-02-24", "close": 2.8, "volume": 1015561.0}, {"date": "2025-02-25", "close": 2.72, "volume": 562649.0}, {"date": "2025-02-26", "close": 2.67, "volume": 251375.0}, {"date": "2025-02-27", "close": 2.71, "volume": 229575.0}, {"date": "2025-02-28", "close": 2.92, "volume": 338811.0}, {"date": "2025-03-03", "close": 2.83, "volume": 129711.0}, {"date": "2025-03-04", "close": 2.78, "volume": 191297.0}, {"date": "2025-03-05", "close": 2.75, "volume": 158901.0}, {"date": "2025-03-06", "close": 2.83, "volume": 71935.0}, {"date": "2025-03-07", "close": 2.79, "volume": 170888.0}, {"date": "2025-03-10", "close": 2.74, "volume": 114516.0}, {"date": "2025-03-11", "close": 2.7, "volume": 317499.0}, {"date": "2025-03-12", "close": 2.65, "volume": 365635.0}, {"date": "2025-03-13", "close": 2.59, "volume": 216737.0}, {"date": "2025-03-14", "close": 2.54, "volume": 622677.0}, {"date": "2025-03-17", "close": 2.61, "volume": 338954.0}, {"date": "2025-03-18", "close": 2.72, "volume": 157747.0}, {"date": "2025-03-19", "close": 2.84, "volume": 211214.0}, {"date": "2025-03-20", "close": 2.88, "volume": 123289.0}, {"date": "2025-03-21", "close": 2.93, "volume": 425874.0}, {"date": "2025-03-24", "close": 2.88, "volume": 169471.0}, {"date": "2025-03-25", "close": 2.99, "volume": 185737.0}, {"date": "2025-03-26", "close": 2.95, "volume": 296416.0}, {"date": "2025-03-27", "close": 2.85, "volume": 81946.0}, {"date": "2025-03-28", "close": 2.86, "volume": 31782.0}, {"date": "2025-03-31", "close": 2.83, "volume": 74905.0}, {"date": "2025-04-01", "close": 2.82, "volume": 264798.0}, {"date": "2025-04-02", "close": 2.75, "volume": 157931.0}, {"date": "2025-04-03", "close": 2.72, "volume": 130273.0}, {"date": "2025-04-04", "close": 2.65, "volume": 550394.0}, {"date": "2025-04-07", "close": 2.49, "volume": 515290.0}, {"date": "2025-04-08", "close": 2.55, "volume": 148697.0}, {"date": "2025-04-09", "close": 2.46, "volume": 421964.0}, {"date": "2025-04-10", "close": 2.5, "volume": 358175.0}, {"date": "2025-04-11", "close": 2.57, "volume": 131669.0}, {"date": "2025-04-14", "close": 2.63, "volume": 293900.0}, {"date": "2025-04-15", "close": 2.63, "volume": 132439.0}, {"date": "2025-04-16", "close": 2.61, "volume": 162159.0}, {"date": "2025-04-17", "close": 2.6, "volume": 226425.0}, {"date": "2025-04-22", "close": 2.55, "volume": 135642.0}, {"date": "2025-04-23", "close": 2.59, "volume": 938972.0}, {"date": "2025-04-24", "close": 2.7, "volume": 213056.0}, {"date": "2025-04-28", "close": 2.72, "volume": 179819.0}, {"date": "2025-04-29", "close": 2.73, "volume": 209687.0}, {"date": "2025-04-30", "close": 2.78, "volume": 97565.0}, {"date": "2025-05-01", "close": 2.86, "volume": 445781.0}, {"date": "2025-05-02", "close": 2.96, "volume": 259758.0}, {"date": "2025-05-05", "close": 2.96, "volume": 147497.0}, {"date": "2025-05-06", "close": 2.98, "volume": 85357.0}, {"date": "2025-05-07", "close": 2.9, "volume": 228947.0}, {"date": "2025-05-08", "close": 2.94, "volume": 845254.0}, {"date": "2025-05-09", "close": 3.0, "volume": 661157.0}, {"date": "2025-05-12", "close": 3.0, "volume": 114340.0}, {"date": "2025-05-13", "close": 3.01, "volume": 870324.0}, {"date": "2025-05-14", "close": 3.03, "volume": 200150.0}, {"date": "2025-05-15", "close": 3.18, "volume": 346523.0}, {"date": "2025-05-16", "close": 3.2, "volume": 114694.0}, {"date": "2025-05-19", "close": 3.11, "volume": 435916.0}, {"date": "2025-05-20", "close": 3.22, "volume": 163417.0}, {"date": "2025-05-21", "close": 3.23, "volume": 57877.0}, {"date": "2025-05-22", "close": 3.29, "volume": 118330.0}, {"date": "2025-05-23", "close": 3.31, "volume": 91878.0}, {"date": "2025-05-26", "close": 3.34, "volume": 215941.0}, {"date": "2025-05-27", "close": 3.32, "volume": 301988.0}, {"date": "2025-05-28", "close": 3.32, "volume": 161499.0}, {"date": "2025-05-29", "close": 3.36, "volume": 229837.0}, {"date": "2025-05-30", "close": 3.37, "volume": 123436.0}, {"date": "2025-06-02", "close": 3.34, "volume": 61755.0}, {"date": "2025-06-03", "close": 3.38, "volume": 81650.0}, {"date": "2025-06-04", "close": 3.37, "volume": 53666.0}, {"date": "2025-06-05", "close": 3.43, "volume": 130201.0}, {"date": "2025-06-06", "close": 3.44, "volume": 21807.0}, {"date": "2025-06-10", "close": 3.35, "volume": 69658.0}, {"date": "2025-06-11", "close": 3.46, "volume": 193391.0}, {"date": "2025-06-12", "close": 3.46, "volume": 160328.0}, {"date": "2025-06-13", "close": 3.33, "volume": 182402.0}, {"date": "2025-06-16", "close": 3.44, "volume": 216319.0}, {"date": "2025-06-17", "close": 3.54, "volume": 257843.0}, {"date": "2025-06-18", "close": 3.59, "volume": 84999.0}, {"date": "2025-06-19", "close": 3.51, "volume": 66090.0}, {"date": "2025-06-20", "close": 3.59, "volume": 89792.0}, {"date": "2025-06-23", "close": 3.6, "volume": 102498.0}, {"date": "2025-06-24", "close": 3.81, "volume": 319890.0}, {"date": "2025-06-25", "close": 3.76, "volume": 249663.0}, {"date": "2025-06-26", "close": 3.85, "volume": 330109.0}, {"date": "2025-06-27", "close": 3.85, "volume": 205670.0}, {"date": "2025-06-30", "close": 4.01, "volume": 336494.0}, {"date": "2025-07-01", "close": 4.12, "volume": 684105.0}, {"date": "2025-07-02", "close": 4.07, "volume": 424688.0}, {"date": "2025-07-03", "close": 4.14, "volume": 186804.0}, {"date": "2025-07-04", "close": 4.22, "volume": 323577.0}, {"date": "2025-07-07", "close": 4.29, "volume": 622837.0}, {"date": "2025-07-08", "close": 4.24, "volume": 229028.0}, {"date": "2025-07-09", "close": 4.26, "volume": 224264.0}, {"date": "2025-07-10", "close": 4.26, "volume": 231667.0}, {"date": "2025-07-11", "close": 4.28, "volume": 97963.0}, {"date": "2025-07-14", "close": 4.36, "volume": 317244.0}, {"date": "2025-07-15", "close": 4.34, "volume": 216240.0}, {"date": "2025-07-16", "close": 4.28, "volume": 270336.0}, {"date": "2025-07-17", "close": 4.1, "volume": 330469.0}, {"date": "2025-07-18", "close": 4.26, "volume": 236501.0}, {"date": "2025-07-21", "close": 4.25, "volume": 437542.0}, {"date": "2025-07-22", "close": 4.33, "volume": 344544.0}, {"date": "2025-07-23", "close": 4.31, "volume": 338772.0}, {"date": "2025-07-24", "close": 4.29, "volume": 96945.0}, {"date": "2025-07-25", "close": 4.3, "volume": 255706.0}, {"date": "2025-07-28", "close": 4.5, "volume": 581899.0}, {"date": "2025-07-29", "close": 4.5, "volume": 310139.0}, {"date": "2025-07-30", "close": 4.51, "volume": 197590.0}, {"date": "2025-07-31", "close": 4.51, "volume": 147091.0}, {"date": "2025-08-01", "close": 4.53, "volume": 181157.0}, {"date": "2025-08-04", "close": 4.55, "volume": 253774.0}, {"date": "2025-08-05", "close": 4.48, "volume": 166261.0}, {"date": "2025-08-06", "close": 4.49, "volume": 139855.0}, {"date": "2025-08-07", "close": 4.47, "volume": 291495.0}, {"date": "2025-08-08", "close": 4.55, "volume": 256620.0}, {"date": "2025-08-11", "close": 4.64, "volume": 913250.0}, {"date": "2025-08-12", "close": 4.85, "volume": 419895.0}, {"date": "2025-08-13", "close": 4.87, "volume": 217625.0}, {"date": "2025-08-14", "close": 4.89, "volume": 266839.0}, {"date": "2025-08-15", "close": 4.82, "volume": 126035.0}, {"date": "2025-08-18", "close": 4.94, "volume": 240921.0}, {"date": "2025-08-19", "close": 4.94, "volume": 131336.0}, {"date": "2025-08-20", "close": 4.79, "volume": 216200.0}, {"date": "2025-08-21", "close": 4.73, "volume": 177735.0}, {"date": "2025-08-22", "close": 4.57, "volume": 613228.0}, {"date": "2025-08-25", "close": 4.68, "volume": 182706.0}, {"date": "2025-08-26", "close": 4.6, "volume": 240303.0}, {"date": "2025-08-27", "close": 4.6, "volume": 161640.0}, {"date": "2025-08-28", "close": 5.24, "volume": 700287.0}, {"date": "2025-08-29", "close": 5.26, "volume": 391544.0}, {"date": "2025-09-01", "close": 5.09, "volume": 320791.0}, {"date": "2025-09-02", "close": 5.04, "volume": 347022.0}, {"date": "2025-09-03", "close": 5.0, "volume": 383520.0}, {"date": "2025-09-04", "close": 5.1, "volume": 422697.0}, {"date": "2025-09-05", "close": 5.18, "volume": 322869.0}, {"date": "2025-09-08", "close": 5.13, "volume": 169303.0}, {"date": "2025-09-09", "close": 5.07, "volume": 204499.0}, {"date": "2025-09-10", "close": 5.27, "volume": 313094.0}, {"date": "2025-09-11", "close": 5.28, "volume": 130469.0}, {"date": "2025-09-12", "close": 5.27, "volume": 206856.0}, {"date": "2025-09-15", "close": 5.5, "volume": 499928.0}, {"date": "2025-09-16", "close": 5.7, "volume": 757614.0}, {"date": "2025-09-17", "close": 5.92, "volume": 531150.0}, {"date": "2025-09-18", "close": 6.01, "volume": 310746.0}, {"date": "2025-09-19", "close": 6.21, "volume": 354999.0}, {"date": "2025-09-22", "close": 6.15, "volume": 266055.0}, {"date": "2025-09-23", "close": 6.12, "volume": 161587.0}, {"date": "2025-09-24", "close": 6.13, "volume": 302925.0}, {"date": "2025-09-25", "close": 5.97, "volume": 384289.0}, {"date": "2025-09-26", "close": 6.3, "volume": 180933.0}, {"date": "2025-09-29", "close": 6.24, "volume": 156725.0}, {"date": "2025-09-30", "close": 6.06, "volume": 184187.0}, {"date": "2025-10-01", "close": 6.07, "volume": 120295.0}, {"date": "2025-10-02", "close": 6.07, "volume": 270216.0}, {"date": "2025-10-03", "close": 5.95, "volume": 139177.0}, {"date": "2025-10-06", "close": 5.8, "volume": 301979.0}, {"date": "2025-10-07", "close": 5.92, "volume": 192398.0}, {"date": "2025-10-08", "close": 5.91, "volume": 270733.0}, {"date": "2025-10-09", "close": 5.96, "volume": 406517.0}, {"date": "2025-10-10", "close": 6.15, "volume": 148319.0}, {"date": "2025-10-13", "close": 5.85, "volume": 215473.0}, {"date": "2025-10-14", "close": 5.83, "volume": 168942.0}, {"date": "2025-10-15", "close": 5.86, "volume": 185619.0}, {"date": "2025-10-16", "close": 5.91, "volume": 219044.0}, {"date": "2025-10-17", "close": 5.8, "volume": 240765.0}, {"date": "2025-10-20", "close": 5.94, "volume": 154373.0}, {"date": "2025-10-21", "close": 5.88, "volume": 135507.0}, {"date": "2025-10-22", "close": 6.15, "volume": 157446.0}, {"date": "2025-10-23", "close": 6.12, "volume": 143534.0}, {"date": "2025-10-24", "close": 6.39, "volume": 455839.0}, {"date": "2025-10-27", "close": 6.64, "volume": 597181.0}, {"date": "2025-10-28", "close": 6.54, "volume": 319777.0}, {"date": "2025-10-29", "close": 6.69, "volume": 301512.0}, {"date": "2025-10-30", "close": 6.62, "volume": 415277.0}, {"date": "2025-10-31", "close": 6.95, "volume": 263318.0}, {"date": "2025-11-03", "close": 6.72, "volume": 243089.0}, {"date": "2025-11-04", "close": 6.94, "volume": 211839.0}, {"date": "2025-11-05", "close": 6.89, "volume": 489395.0}, {"date": "2025-11-06", "close": 6.87, "volume": 729311.0}, {"date": "2025-11-07", "close": 6.56, "volume": 138663.0}, {"date": "2025-11-10", "close": 6.79, "volume": 119313.0}, {"date": "2025-11-11", "close": 6.79, "volume": 311401.0}, {"date": "2025-11-12", "close": 6.65, "volume": 81079.0}, {"date": "2025-11-13", "close": 6.81, "volume": 276813.0}, {"date": "2025-11-14", "close": 6.55, "volume": 214532.0}, {"date": "2025-11-17", "close": 6.29, "volume": 562272.0}, {"date": "2025-11-18", "close": 6.19, "volume": 156535.0}, {"date": "2025-11-19", "close": 6.08, "volume": 314117.0}, {"date": "2025-11-20", "close": 6.24, "volume": 161369.0}, {"date": "2025-11-21", "close": 6.12, "volume": 147747.0}, {"date": "2025-11-24", "close": 6.18, "volume": 458091.0}, {"date": "2025-11-25", "close": 6.24, "volume": 150804.0}, {"date": "2025-11-26", "close": 6.4, "volume": 231104.0}, {"date": "2025-11-27", "close": 6.59, "volume": 152873.0}, {"date": "2025-11-28", "close": 6.52, "volume": 113792.0}, {"date": "2025-12-01", "close": 6.37, "volume": 356984.0}, {"date": "2025-12-02", "close": 6.43, "volume": 68162.0}, {"date": "2025-12-03", "close": 6.58, "volume": 88142.0}, {"date": "2025-12-04", "close": 6.45, "volume": 85302.0}, {"date": "2025-12-05", "close": 6.3, "volume": 105500.0}, {"date": "2025-12-08", "close": 6.25, "volume": 117955.0}, {"date": "2025-12-09", "close": 6.25, "volume": 150731.0}, {"date": "2025-12-10", "close": 5.95, "volume": 352907.0}, {"date": "2025-12-11", "close": 5.96, "volume": 372460.0}, {"date": "2025-12-12", "close": 6.55, "volume": 261327.0}, {"date": "2025-12-15", "close": 6.3, "volume": 299527.0}, {"date": "2025-12-16", "close": 6.26, "volume": 112557.0}, {"date": "2025-12-17", "close": 6.22, "volume": 78324.0}, {"date": "2025-12-18", "close": 6.1, "volume": 110773.0}, {"date": "2025-12-19", "close": 6.05, "volume": 348046.0}, {"date": "2025-12-22", "close": 6.28, "volume": 137632.0}, {"date": "2025-12-23", "close": 6.27, "volume": 123616.0}, {"date": "2025-12-24", "close": 6.19, "volume": 88405.0}, {"date": "2025-12-29", "close": 6.13, "volume": 245934.0}, {"date": "2025-12-30", "close": 6.26, "volume": 101480.0}, {"date": "2025-12-31", "close": 6.29, "volume": 63041.0}, {"date": "2026-01-02", "close": 6.2, "volume": 121754.0}, {"date": "2026-01-05", "close": 5.96, "volume": 203991.0}, {"date": "2026-01-06", "close": 6.0, "volume": 218416.0}, {"date": "2026-01-07", "close": 6.14, "volume": 212269.0}, {"date": "2026-01-08", "close": 6.42, "volume": 174090.0}, {"date": "2026-01-09", "close": 6.39, "volume": 178874.0}, {"date": "2026-01-12", "close": 6.33, "volume": 155206.0}, {"date": "2026-01-13", "close": 6.54, "volume": 184312.0}, {"date": "2026-01-14", "close": 6.47, "volume": 142631.0}, {"date": "2026-01-15", "close": 6.88, "volume": 369431.0}, {"date": "2026-01-16", "close": 7.07, "volume": 262881.0}, {"date": "2026-01-19", "close": 7.27, "volume": 259470.0}, {"date": "2026-01-20", "close": 7.2, "volume": 154742.0}, {"date": "2026-01-21", "close": 7.29, "volume": 131154.0}, {"date": "2026-01-22", "close": 7.57, "volume": 454422.0}, {"date": "2026-01-23", "close": 7.76, "volume": 787299.0}, {"date": "2026-01-27", "close": 7.95, "volume": 296366.0}, {"date": "2026-01-28", "close": 7.71, "volume": 131387.0}, {"date": "2026-01-29", "close": 7.63, "volume": 106037.0}, {"date": "2026-01-30", "close": 7.47, "volume": 318427.0}, {"date": "2026-02-02", "close": 7.38, "volume": 246794.0}, {"date": "2026-02-03", "close": 7.78, "volume": 459044.0}, {"date": "2026-02-04", "close": 7.75, "volume": 310762.0}, {"date": "2026-02-05", "close": 7.24, "volume": 211405.0}, {"date": "2026-02-06", "close": 6.82, "volume": 936166.0}, {"date": "2026-02-09", "close": 7.08, "volume": 294605.0}, {"date": "2026-02-10", "close": 7.12, "volume": 373404.0}, {"date": "2026-02-11", "close": 7.01, "volume": 357014.0}, {"date": "2026-02-12", "close": 6.91, "volume": 228914.0}, {"date": "2026-02-13", "close": 6.85, "volume": 356621.0}, {"date": "2026-02-16", "close": 6.83, "volume": 214180.0}, {"date": "2026-02-17", "close": 6.76, "volume": 137321.0}, {"date": "2026-02-18", "close": 6.96, "volume": 147691.0}, {"date": "2026-02-19", "close": 7.2, "volume": 350226.0}, {"date": "2026-02-20", "close": 7.45, "volume": 303244.0}, {"date": "2026-02-23", "close": 7.35, "volume": 496593.0}, {"date": "2026-02-24", "close": 7.44, "volume": 369459.0}, {"date": "2026-02-25", "close": 7.4, "volume": 285547.0}, {"date": "2026-02-26", "close": 7.65, "volume": 474226.0}, {"date": "2026-02-27", "close": 7.8, "volume": 193010.0}, {"date": "2026-03-02", "close": 7.99, "volume": 475701.0}, {"date": "2026-03-03", "close": 7.98, "volume": 293325.0}, {"date": "2026-03-04", "close": 8.2, "volume": 252085.0}, {"date": "2026-03-05", "close": 7.92, "volume": 495330.0}, {"date": "2026-03-06", "close": 7.73, "volume": 750905.0}, {"date": "2026-03-09", "close": 7.6, "volume": 421347.0}, {"date": "2026-03-10", "close": 7.9, "volume": 181841.0}, {"date": "2026-03-11", "close": 7.91, "volume": 449460.0}, {"date": "2026-03-12", "close": 7.67, "volume": 167060.0}, {"date": "2026-03-13", "close": 7.79, "volume": 295475.0}, {"date": "2026-03-16", "close": 7.7, "volume": 229975.0}, {"date": "2026-03-17", "close": 7.9, "volume": 222692.0}, {"date": "2026-03-18", "close": 8.0, "volume": 266784.0}, {"date": "2026-03-19", "close": 7.75, "volume": 106573.0}, {"date": "2026-03-20", "close": 7.8, "volume": 553187.0}, {"date": "2026-03-23", "close": 7.58, "volume": 270707.0}, {"date": "2026-03-24", "close": 7.45, "volume": 208672.0}, {"date": "2026-03-25", "close": 7.7, "volume": 281543.0}, {"date": "2026-03-26", "close": 7.5, "volume": 311479.0}, {"date": "2026-03-27", "close": 7.39, "volume": 161972.0}, {"date": "2026-03-30", "close": 7.12, "volume": 347197.0}, {"date": "2026-03-31", "close": 7.16, "volume": 563692.0}, {"date": "2026-04-01", "close": 7.62, "volume": 524060.0}, {"date": "2026-04-02", "close": 7.53, "volume": 343996.0}, {"date": "2026-04-07", "close": 7.58, "volume": 403382.0}, {"date": "2026-04-08", "close": 7.99, "volume": 392512.0}, {"date": "2026-04-09", "close": 7.92, "volume": 226615.0}, {"date": "2026-04-10", "close": 8.19, "volume": 367711.0}, {"date": "2026-04-13", "close": 8.1, "volume": 418717.0}, {"date": "2026-04-14", "close": 7.96, "volume": 280773.0}, {"date": "2026-04-15", "close": 7.72, "volume": 171387.0}, {"date": "2026-04-16", "close": 7.9, "volume": 312804.0}, {"date": "2026-04-17", "close": 8.02, "volume": 966105.0}, {"date": "2026-04-20", "close": 8.66, "volume": 448134.0}, {"date": "2026-04-21", "close": 8.87, "volume": 367783.0}, {"date": "2026-04-22", "close": 8.81, "volume": 173782.0}, {"date": "2026-04-23", "close": 8.8, "volume": 253314.0}, {"date": "2026-04-24", "close": 9.2, "volume": 434927.0}, {"date": "2026-04-27", "close": 9.45, "volume": 281982.0}, {"date": "2026-04-28", "close": 9.33, "volume": 232992.0}, {"date": "2026-04-29", "close": 9.1, "volume": 224070.0}, {"date": "2026-04-30", "close": 9.33, "volume": 257197.0}, {"date": "2026-05-01", "close": 9.5, "volume": 720155.0}, {"date": "2026-05-04", "close": 9.64, "volume": 522745.0}, {"date": "2026-05-05", "close": 9.46, "volume": 255558.0}, {"date": "2026-05-06", "close": 9.5, "volume": 404672.0}, {"date": "2026-05-07", "close": 9.45, "volume": 456711.0}, {"date": "2026-05-08", "close": 9.45, "volume": 545098.0}, {"date": "2026-05-11", "close": 9.39, "volume": 327321.0}, {"date": "2026-05-12", "close": 9.3, "volume": 332999.0}, {"date": "2026-05-13", "close": 9.4, "volume": 500147.0}, {"date": "2026-05-14", "close": 9.22, "volume": 590308.0}, {"date": "2026-05-15", "close": 9.74, "volume": 310170.0}, {"date": "2026-05-20", "close": 9.95, "volume": 1716090.0}, {"date": "2026-05-21", "close": 9.53, "volume": 712732.0}, {"date": "2026-05-22", "close": 9.6, "volume": 987583.0}, {"date": "2026-05-25", "close": 9.87, "volume": 811397.0}, {"date": "2026-05-26", "close": 10.02, "volume": 577896.0}, {"date": "2026-05-27", "close": 10.1, "volume": 463793.0}, {"date": "2026-05-28", "close": 10.04, "volume": 1233154.0}, {"date": "2026-05-29", "close": 9.5, "volume": 3389870.0}, {"date": "2026-06-01", "close": 10.01, "volume": 438329.0}, {"date": "2026-06-02", "close": 10.27, "volume": 679645.0}, {"date": "2026-06-03", "close": 10.0, "volume": 703582.0}, {"date": "2026-06-04", "close": 9.95, "volume": 429603.0}, {"date": "2026-06-05", "close": 10.08, "volume": 575736.0}, {"date": "2026-06-09", "close": 10.41, "volume": 1116980.0}, {"date": "2026-06-10", "close": 10.39, "volume": 570487.0}, {"date": "2026-06-11", "close": 10.48, "volume": 934489.0}, {"date": "2026-06-12", "close": 10.26, "volume": 944130.0}, {"date": "2026-06-15", "close": 10.35, "volume": 1812662.0}, {"date": "2026-06-16", "close": 10.14, "volume": 946809.0}, {"date": "2026-06-17", "close": 10.25, "volume": 537960.0}, {"date": "2026-06-18", "close": 10.2, "volume": 299474.0}, {"date": "2026-06-19", "close": 10.0, "volume": 688988.0}, {"date": "2026-06-22", "close": 10.18, "volume": 426785.0}, {"date": "2026-06-23", "close": 10.11, "volume": 1506709.0}, {"date": "2026-06-24", "close": 10.68, "volume": 1000202.0}, {"date": "2026-06-25", "close": 10.8, "volume": 595667.0}, {"date": "2026-06-26", "close": 10.83, "volume": 460280.0}, {"date": "2026-06-29", "close": 10.97, "volume": 388437.0}, {"date": "2026-06-30", "close": 10.97, "volume": 656468.0}, {"date": "2026-07-01", "close": 10.4, "volume": 981376.0}, {"date": "2026-07-02", "close": 10.23, "volume": 619566.0}, {"date": "2026-07-03", "close": 10.06, "volume": 781996.0}, {"date": "2026-07-06", "close": 9.85, "volume": 736370.0}, {"date": "2026-07-07", "close": 10.25, "volume": 831965.0}, {"date": "2026-07-08", "close": 9.42, "volume": 2215501.0}, {"date": "2026-07-09", "close": 9.44, "volume": 753121.0}, {"date": "2026-07-10", "close": 9.39, "volume": 417028.0}, {"date": "2026-07-13", "close": 9.16, "volume": 761745.0}, {"date": "2026-07-14", "close": 9.05, "volume": 769883.0}, {"date": "2026-07-15", "close": 9.48, "volume": 606405.0}, {"date": "2026-07-16", "close": 9.47, "volume": 637254.0}, {"date": "2026-07-17", "close": 9.07, "volume": 440338.0}, {"date": "2026-07-20", "close": 9.13, "volume": 671160.0}, {"date": "2026-07-21", "close": 9.16, "volume": 1674141.0}, {"date": "2026-07-22", "close": 9.12, "volume": 349203.0}, {"date": "2026-07-23", "close": 9.23, "volume": 824131.0}, {"date": "2026-07-24", "close": 9.11, "volume": 382067.0}, {"date": "2026-07-27", "close": 9.16, "volume": 707391.0}, {"date": "2026-07-28", "close": 8.86, "volume": 524645.0}, {"date": "2026-07-29", "close": 8.3, "volume": 1206185.0}, {"date": "2026-07-30", "close": 8.34, "volume": 947114.0}, {"date": "2026-07-31", "close": 8.75, "volume": 649225.0}, {"date": "2026-08-03", "close": 8.85, "volume": 357248.0}, {"date": "2026-08-04", "close": 8.99, "volume": 795638.0}, {"date": "2026-08-05", "close": 9.24, "volume": 637333.0}, {"date": "2026-08-06", "close": 9.42, "volume": 659512.0}, {"date": "2026-08-07", "close": 9.24, "volume": 495792.0}, {"date": "2026-08-10", "close": 9.1, "volume": 598587.0}, {"date": "2026-08-11", "close": 8.97, "volume": 494487.0}, {"date": "2026-08-12", "close": 9.05, "volume": 728780.0}, {"date": "2026-08-13", "close": 9.1, "volume": 626294.0}, {"date": "2026-08-14", "close": 9.15, "volume": 253675.0}, {"date": "2026-08-17", "close": 9.67, "volume": 608823.0}, {"date": "2026-08-18", "close": 9.47, "volume": 1045270.0}, {"date": "2026-08-19", "close": 9.45, "volume": 436460.0}, {"date": "2026-08-20", "close": 9.07, "volume": 741359.0}, {"date": "2026-08-21", "close": 8.91, "volume": 2051731.0}, {"date": "2026-08-24", "close": 8.93, "volume": 839621.0}, {"date": "2026-08-25", "close": 8.7, "volume": 1568720.0}, {"date": "2026-08-26", "close": 8.92, "volume": 795095.0}, {"date": "2026-08-27", "close": 8.57, "volume": 1012290.0}, {"date": "2026-08-28", "close": 8.45, "volume": 778178.0}, {"date": "2026-08-31", "close": 8.4, "volume": 891515.0}, {"date": "2026-09-01", "close": 8.37, "volume": 543835.0}, {"date": "2026-09-02", "close": 8.15, "volume": 519496.0}, {"date": "2026-09-03", "close": 8.3, "volume": 293272.0}, {"date": "2026-09-04", "close": 8.44, "volume": 685435.0}, {"date": "2026-09-07", "close": 8.4, "volume": 587429.0}, {"date": "2026-09-08", "close": 8.41, "volume": 585053.0}, {"date": "2026-09-09", "close": 8.55, "volume": 436550.0}, {"date": "2026-09-10", "close": 8.46, "volume": 701597.0}, {"date": "2026-09-11", "close": 8.4, "volume": 449522.0}, {"date": "2026-09-14", "close": 8.31, "volume": 773153.0}, {"date": "2026-09-15", "close": 8.22, "volume": 557223.0}, {"date": "2026-09-16", "close": 8.14, "volume": 428156.0}, {"date": "2026-09-17", "close": 8.41, "volume": 844942.0}, {"date": "2026-09-18", "close": 9.46, "volume": 12352921.0}, {"date": "2026-09-21", "close": 9.07, "volume": 1508437.0}, {"date": "2026-09-22", "close": 9.03, "volume": 766092.0}, {"date": "2026-09-23", "close": 9.3, "volume": 826142.0}, {"date": "2026-09-24", "close": 9.67, "volume": 923014.0}, {"date": "2026-09-25", "close": 9.28, "volume": 711689.0}, {"date": "2026-09-28", "close": 9.38, "volume": 561031.0}, {"date": "2026-09-29", "close": 9.31, "volume": 425599.0}, {"date": "2026-09-30", "close": 9.42, "volume": 623886.0}, {"date": "2026-10-01", "close": 9.47, "volume": 689149.0}, {"date": "2026-10-02", "close": 9.44, "volume": 529393.0}, {"date": "2026-10-05", "close": 9.95, "volume": 568728.0}, {"date": "2026-10-06", "close": 9.86, "volume": 655942.0}, {"date": "2026-10-07", "close": 9.75, "volume": 370190.0}, {"date": "2026-10-08", "close": 9.45, "volume": 684485.0}, {"date": "2026-10-09", "close": 9.21, "volume": 419551.0}, {"date": "2026-10-12", "close": 9.29, "volume": 391887.0}, {"date": "2026-10-13", "close": 9.02, "volume": 632718.0}, {"date": "2026-10-14", "close": 9.36, "volume": 722542.0}, {"date": "2026-10-15", "close": 8.71, "volume": 1198578.0}, {"date": "2026-10-16", "close": 8.9, "volume": 624963.0}, {"date": "2026-10-19", "close": 8.58, "volume": 929503.0}, {"date": "2026-10-20", "close": 8.3, "volume": 771466.0}, {"date": "2026-10-21", "close": 8.0, "volume": 1535151.0}, {"date": "2026-10-22", "close": 8.02, "volume": 789635.0}, {"date": "2026-10-23", "close": 7.74, "volume": 922827.0}, {"date": "2026-10-26", "close": 7.56, "volume": 625670.0}, {"date": "2026-10-27", "close": 7.9, "volume": 895073.0}, {"date": "2026-10-28", "close": 8.03, "volume": 1880041.0}, {"date": "2026-10-29", "close": 8.41, "volume": 783265.0}, {"date": "2026-10-30", "close": 8.11, "volume": 808799.0}, {"date": "2026-11-02", "close": 8.2, "volume": 682420.0}], "refreshing": false}