{"ticker": "ID8", "overview": {"name": "Identitii Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ID8", "has_prices": true, "as_of": "2026-10-27", "last": 0.87, "prev_close": 0.89, "change": -0.020000000000000018, "change_pct": -0.02247191011235957, "session_volume": 7426.0, "vwap_5": 0.8829636390730945, "vwap_20": 0.9649298991725632, "vwap_60": 0.8396746730319756, "vwap_250": 1.2250869057301292, "high_52w": 1.6, "low_52w": 0.6, "avg_volume_20": 9511.3, "sessions": 400, "market_cap": {"value": 3856538.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136848", "src": "ASX", "ticker": "ID8", "cik": "", "company": "Identitii Limited", "company_raw": "Identitii Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ID8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136848", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}, {"id": "ASX-03132533", "src": "ASX", "ticker": "ID8", "cik": "", "company": "Identitii Limited", "company_raw": "Identitii Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ID8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132533", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03132528", "src": "ASX", "ticker": "ID8", "cik": "", "company": "Identitii Limited", "company_raw": "Identitii Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ID8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132528", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03130325", "src": "ASX", "ticker": "ID8", "cik": "", "company": "Identitii Limited", "company_raw": "Identitii Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ID8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130325", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "ASX-03129198", "src": "ASX", "ticker": "ID8", "cik": "", "company": "Identitii Limited", "company_raw": "Identitii Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ID8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129198", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/id8", "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": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/id8", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - ID8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152286-2A1705779"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Prospectus - Bonus Options and Piggyback Options", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152187-2A1705777"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ID8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152027-2A1705708"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Convertible Note Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151877-2A1705656"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Convertible Note Facility Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151748-2A1705604"}], "performance": {"ticker": "ID8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-17", "close": 123.47903711, "volume": 10981.0}, {"date": "2018-10-18", "close": 124.2096823, "volume": 4145.0}, {"date": "2018-10-19", "close": 119.09516597, "volume": 2805.0}, {"date": "2018-10-22", "close": 119.09516597, "volume": 4993.0}, {"date": "2018-10-23", "close": 115.44194002, "volume": 1308.0}, {"date": "2018-10-24", "close": 117.63387559, "volume": 999.0}, {"date": "2018-10-25", "close": 116.9032304, "volume": 741.0}, {"date": "2018-10-26", "close": 114.71129483, "volume": 554.0}, {"date": "2018-10-29", "close": 113.98064964, "volume": 390.0}, {"date": "2018-10-30", "close": 112.51935926, "volume": 496.0}, {"date": "2018-10-31", "close": 112.51935926, "volume": 113.0}, {"date": "2018-11-02", "close": 113.98064964, "volume": 434.0}, {"date": "2018-11-05", "close": 106.67419774, "volume": 152.0}, {"date": "2018-11-06", "close": 112.811617336, "volume": 34.0}, {"date": "2018-11-07", "close": 111.05806888, "volume": 270.0}, {"date": "2018-11-08", "close": 113.98064964, "volume": 150.0}, {"date": "2018-11-09", "close": 111.05806888, "volume": 510.0}, {"date": "2018-11-12", "close": 109.5967785, "volume": 285.0}, {"date": "2018-11-13", "close": 109.5967785, "volume": 597.0}, {"date": "2018-11-16", "close": 108.13548812, "volume": 1052.0}, {"date": "2018-11-19", "close": 106.67419774, "volume": 74.0}, {"date": "2018-11-20", "close": 106.67419774, "volume": 151.0}, {"date": "2018-11-21", "close": 99.36774584, "volume": 864.0}, {"date": "2018-11-22", "close": 97.90645546, "volume": 32.0}, {"date": "2018-11-23", "close": 92.79193913, "volume": 47.0}, {"date": "2018-11-27", "close": 80.3709709, "volume": 901.0}, {"date": "2018-11-28", "close": 86.21613242, "volume": 262.0}, {"date": "2018-11-29", "close": 94.9838747, "volume": 588.0}, {"date": "2018-11-30", "close": 99.36774584, "volume": 510.0}, {"date": "2018-12-03", "close": 105.21290736, "volume": 622.0}, {"date": "2018-12-04", "close": 104.48226217, "volume": 456.0}, {"date": "2018-12-05", "close": 103.313229866, "volume": 16.0}, {"date": "2018-12-07", "close": 106.67419774, "volume": 17.0}, {"date": "2018-12-10", "close": 96.44516508, "volume": 38.0}, {"date": "2018-12-11", "close": 99.36774584, "volume": 48.0}, {"date": "2018-12-12", "close": 102.2903266, "volume": 155.0}, {"date": "2018-12-13", "close": 102.2903266, "volume": 1.0}, {"date": "2018-12-14", "close": 97.90645546, "volume": 45.0}, {"date": "2018-12-17", "close": 102.2903266, "volume": 299.0}, {"date": "2018-12-18", "close": 102.2903266, "volume": 78.0}, {"date": "2018-12-19", "close": 100.82903622, "volume": 82.0}, {"date": "2018-12-20", "close": 100.82903622, "volume": 68.0}, {"date": "2018-12-21", "close": 99.36774584, "volume": 201.0}, {"date": "2018-12-24", "close": 97.90645546, "volume": 71.0}, {"date": "2018-12-27", "close": 100.82903622, "volume": 4.0}, {"date": "2018-12-28", "close": 106.67419774, "volume": 339.0}, {"date": "2018-12-31", "close": 102.2903266, "volume": 219.0}, {"date": "2019-01-10", "close": 99.36774584, "volume": 99.0}, {"date": "2019-01-11", "close": 99.36774584, "volume": 82.0}, {"date": "2019-01-15", "close": 99.36774584, "volume": 30.0}, {"date": "2019-01-25", "close": 90.60000356, "volume": 48.0}, {"date": "2019-01-30", "close": 92.06129394, "volume": 27.0}, {"date": "2019-01-31", "close": 93.52258432, "volume": 19.0}, {"date": "2019-02-01", "close": 94.9838747, "volume": 3330.0}, {"date": "2019-02-04", "close": 102.2903266, "volume": 137.0}, {"date": "2019-02-07", "close": 99.36774584, "volume": 81.0}, {"date": "2019-02-11", "close": 93.52258432, "volume": 34.0}, {"date": "2019-02-13", "close": 96.44516508, "volume": 5.0}, {"date": "2019-02-18", "close": 94.9838747, "volume": 21.0}, {"date": "2019-02-21", "close": 93.52258432, "volume": 27.0}, {"date": "2019-02-27", "close": 93.52258432, "volume": 132.0}, {"date": "2019-02-28", "close": 92.06129394, "volume": 325.0}, {"date": "2019-03-01", "close": 76.71774495, "volume": 214.0}, {"date": "2019-03-04", "close": 74.52580938, "volume": 482.0}, {"date": "2019-03-05", "close": 75.98709976, "volume": 248.0}, {"date": "2019-03-06", "close": 75.25645457, "volume": 170.0}, {"date": "2019-03-07", "close": 70.14193824, "volume": 736.0}, {"date": "2019-03-08", "close": 55.52903444, "volume": 1959.0}, {"date": "2019-03-11", "close": 58.4516152, "volume": 813.0}, {"date": "2019-03-12", "close": 53.33709887, "volume": 308.0}, {"date": "2019-03-13", "close": 59.18226039, "volume": 3380.0}, {"date": "2019-03-14", "close": 58.4516152, "volume": 1429.0}, {"date": "2019-03-15", "close": 64.29677672, "volume": 702.0}, {"date": "2019-03-18", "close": 65.7580671, "volume": 786.0}, {"date": "2019-03-19", "close": 62.83548634, "volume": 630.0}, {"date": "2019-03-20", "close": 64.29677672, "volume": 212.0}, {"date": "2019-03-25", "close": 62.83548634, "volume": 10.0}, {"date": "2019-03-26", "close": 64.29677672, "volume": 185.0}, {"date": "2019-03-27", "close": 75.98709976, "volume": 424.0}, {"date": "2019-03-28", "close": 70.14193824, "volume": 263.0}, {"date": "2019-03-29", "close": 73.064519, "volume": 361.0}, {"date": "2019-04-01", "close": 68.68064786, "volume": 137.0}, {"date": "2019-04-02", "close": 68.68064786, "volume": 98.0}, {"date": "2019-04-05", "close": 67.21935748, "volume": 425.0}, {"date": "2019-04-08", "close": 67.21935748, "volume": 155.0}, {"date": "2019-04-09", "close": 67.21935748, "volume": 91.0}, {"date": "2019-04-11", "close": 70.14193824, "volume": 70.0}, {"date": "2019-04-12", "close": 70.14193824, "volume": 53.0}, {"date": "2019-04-15", "close": 80.3709709, "volume": 184.0}, {"date": "2019-04-17", "close": 86.21613242, "volume": 302.0}, {"date": "2019-04-18", "close": 86.21613242, "volume": 116.0}, {"date": "2019-04-23", "close": 81.83226128, "volume": 14.0}, {"date": "2019-04-24", "close": 86.94677761, "volume": 57.0}, {"date": "2019-04-26", "close": 94.9838747, "volume": 231.0}, {"date": "2019-04-29", "close": 87.6774228, "volume": 174.0}, {"date": "2019-04-30", "close": 92.06129394, "volume": 74.0}, {"date": "2019-05-01", "close": 93.52258432, "volume": 1267.0}, {"date": "2019-05-02", "close": 94.9838747, "volume": 17.0}, {"date": "2019-05-03", "close": 87.6774228, "volume": 312.0}, {"date": "2019-05-06", "close": 81.83226128, "volume": 1011.0}, {"date": "2019-05-07", "close": 80.3709709, "volume": 145.0}, {"date": "2019-05-09", "close": 81.83226128, "volume": 7.0}, {"date": "2019-05-20", "close": 82.56290647, "volume": 142.0}, {"date": "2019-05-23", "close": 73.79516419, "volume": 14.0}, {"date": "2019-05-24", "close": 68.68064786, "volume": 219.0}, {"date": "2019-05-27", "close": 73.064519, "volume": 24.0}, {"date": "2019-05-28", "close": 73.064519, "volume": 93.0}, {"date": "2019-05-29", "close": 70.14193824, "volume": 195.0}, {"date": "2019-05-31", "close": 65.7580671, "volume": 96.0}, {"date": "2019-06-03", "close": 73.064519, "volume": 99.0}, {"date": "2019-06-05", "close": 65.7580671, "volume": 42599.0}, {"date": "2019-06-07", "close": 60.64355077, "volume": 5.0}, {"date": "2019-06-11", "close": 60.64355077, "volume": 2.0}, {"date": "2019-06-12", "close": 59.91290558, "volume": 82.0}, {"date": "2019-06-13", "close": 59.91290558, "volume": 115.0}, {"date": "2019-06-18", "close": 59.91290558, "volume": 46.0}, {"date": "2019-06-19", "close": 58.4516152, "volume": 43.0}, {"date": "2019-06-20", "close": 59.91290558, "volume": 19.0}, {"date": "2019-06-21", "close": 59.91290558, "volume": 10.0}, {"date": "2019-06-26", "close": 58.4516152, "volume": 34.0}, {"date": "2019-06-27", "close": 65.02742191, "volume": 44.0}, {"date": "2019-06-28", "close": 64.29677672, "volume": 9.0}, {"date": "2019-07-04", "close": 61.37419596, "volume": 95.0}, {"date": "2019-07-08", "close": 58.4516152, "volume": 26.0}, {"date": "2019-07-16", "close": 56.99032482, "volume": 58.0}, {"date": "2019-07-17", "close": 58.4516152, "volume": 34.0}, {"date": "2019-07-18", "close": 52.60645368, "volume": 743.0}, {"date": "2019-07-22", "close": 51.1451633, "volume": 196.0}, {"date": "2019-07-23", "close": 51.1451633, "volume": 204.0}, {"date": "2019-07-24", "close": 58.4516152, "volume": 124.0}, {"date": "2019-07-25", "close": 58.4516152, "volume": 48.0}, {"date": "2019-07-26", "close": 67.21935748, "volume": 107.0}, {"date": "2019-07-29", "close": 55.52903444, "volume": 60.0}, {"date": "2019-07-30", "close": 56.99032482, "volume": 48.0}, {"date": "2019-07-31", "close": 48.22258254, "volume": 548.0}, {"date": "2019-08-01", "close": 48.22258254, "volume": 753.0}, {"date": "2019-08-02", "close": 49.68387292, "volume": 243.0}, {"date": "2019-08-05", "close": 48.22258254, "volume": 64.0}, {"date": "2019-08-06", "close": 54.79838925, "volume": 71.0}, {"date": "2019-08-09", "close": 51.1451633, "volume": 274.0}, {"date": "2019-08-12", "close": 49.68387292, "volume": 222.0}, {"date": "2019-08-13", "close": 48.22258254, "volume": 192.0}, {"date": "2019-08-14", "close": 48.22258254, "volume": 68.0}, {"date": "2019-08-21", "close": 49.68387292, "volume": 113.0}, {"date": "2019-08-22", "close": 49.68387292, "volume": 118.0}, {"date": "2019-08-27", "close": 49.68387292, "volume": 10.0}, {"date": "2019-08-28", "close": 48.22258254, "volume": 118.0}, {"date": "2019-08-29", "close": 46.03064697, "volume": 106.0}, {"date": "2019-08-30", "close": 46.76129216, "volume": 109.0}, {"date": "2019-09-03", "close": 43.10806621, "volume": 98.0}, {"date": "2019-09-04", "close": 43.8387114, "volume": 432.0}, {"date": "2019-09-06", "close": 40.91613064, "volume": 21.0}, {"date": "2019-09-09", "close": 41.64677583, "volume": 185.0}, {"date": "2019-09-10", "close": 38.72419507, "volume": 80.0}, {"date": "2019-09-11", "close": 40.91613064, "volume": 68.0}, {"date": "2019-09-13", "close": 39.45484026, "volume": 965.0}, {"date": "2019-09-18", "close": 39.45484026, "volume": 420.0}, {"date": "2019-09-23", "close": 35.80161431, "volume": 327.0}, {"date": "2019-09-24", "close": 39.45484026, "volume": 342.0}, {"date": "2019-09-25", "close": 54.06774406, "volume": 605.0}, {"date": "2019-09-26", "close": 80.3709709, "volume": 828.0}, {"date": "2019-09-27", "close": 65.7580671, "volume": 1007.0}, {"date": "2019-09-30", "close": 65.7580671, "volume": 313.0}, {"date": "2019-10-01", "close": 62.83548634, "volume": 435.0}, {"date": "2019-10-02", "close": 56.99032482, "volume": 495.0}, {"date": "2019-10-03", "close": 55.52903444, "volume": 412.0}, {"date": "2019-10-04", "close": 40.18548545, "volume": 927.0}, {"date": "2019-10-07", "close": 42.37742102, "volume": 697.0}, {"date": "2019-10-08", "close": 51.1451633, "volume": 709.0}, {"date": "2019-10-09", "close": 44.56935659, "volume": 736.0}, {"date": "2019-10-10", "close": 46.76129216, "volume": 480.0}, {"date": "2019-10-11", "close": 49.68387292, "volume": 130.0}, {"date": "2019-10-14", "close": 53.33709887, "volume": 497.0}, {"date": "2019-10-15", "close": 53.33709887, "volume": 24.0}, {"date": "2019-10-16", "close": 47.49193735, "volume": 331.0}, {"date": "2019-10-18", "close": 46.76129216, "volume": 342.0}, {"date": "2019-10-21", "close": 43.8387114, "volume": 342.0}, {"date": "2019-10-22", "close": 52.60645368, "volume": 352.0}, {"date": "2019-10-23", "close": 56.25967963, "volume": 426.0}, {"date": "2019-10-24", "close": 52.60645368, "volume": 25.0}, {"date": "2019-10-25", "close": 51.1451633, "volume": 250.0}, {"date": "2019-10-29", "close": 46.03064697, "volume": 355.0}, {"date": "2019-10-30", "close": 51.87580849, "volume": 87.0}, {"date": "2019-11-01", "close": 48.22258254, "volume": 227.0}, {"date": "2019-11-04", "close": 51.1451633, "volume": 752.0}, {"date": "2019-11-05", "close": 55.52903444, "volume": 274.0}, {"date": "2019-11-06", "close": 43.8387114, "volume": 875.0}, {"date": "2019-11-07", "close": 43.8387114, "volume": 343.0}, {"date": "2019-11-08", "close": 40.91613064, "volume": 24.0}, {"date": "2019-11-11", "close": 39.45484026, "volume": 453.0}, {"date": "2019-11-12", "close": 39.45484026, "volume": 24.0}, {"date": "2019-11-13", "close": 39.45484026, "volume": 241.0}, {"date": "2019-11-14", "close": 40.91613064, "volume": 539.0}, {"date": "2019-11-15", "close": 39.45484026, "volume": 203.0}, {"date": "2019-11-18", "close": 37.26290469, "volume": 2119.0}, {"date": "2019-11-19", "close": 37.99354988, "volume": 1355.0}, {"date": "2019-11-21", "close": 40.91613064, "volume": 314.0}, {"date": "2019-11-22", "close": 39.45484026, "volume": 382.0}, {"date": "2019-11-25", "close": 40.18548545, "volume": 1523.0}, {"date": "2019-11-26", "close": 41.64677583, "volume": 212.0}, {"date": "2019-11-27", "close": 64.29677672, "volume": 6171.0}, {"date": "2019-11-28", "close": 58.4516152, "volume": 3313.0}, {"date": "2019-11-29", "close": 54.06774406, "volume": 1458.0}, {"date": "2019-12-02", "close": 54.79838925, "volume": 1574.0}, {"date": "2019-12-03", "close": 55.52903444, "volume": 2256.0}, {"date": "2019-12-04", "close": 50.41451811, "volume": 1049.0}, {"date": "2019-12-05", "close": 54.06774406, "volume": 1800.0}, {"date": "2019-12-06", "close": 52.60645368, "volume": 734.0}, {"date": "2019-12-09", "close": 52.60645368, "volume": 415.0}, {"date": "2019-12-10", "close": 49.68387292, "volume": 119.0}, {"date": "2019-12-11", "close": 46.76129216, "volume": 351.0}, {"date": "2019-12-12", "close": 52.60645368, "volume": 281.0}, {"date": "2019-12-13", "close": 51.87580849, "volume": 455.0}, {"date": "2019-12-16", "close": 46.03064697, "volume": 839.0}, {"date": "2019-12-17", "close": 43.8387114, "volume": 2503.0}, {"date": "2019-12-18", "close": 42.37742102, "volume": 325.0}, {"date": "2019-12-19", "close": 44.56935659, "volume": 655.0}, {"date": "2019-12-20", "close": 40.18548545, "volume": 1301.0}, {"date": "2019-12-23", "close": 42.37742102, "volume": 852.0}, {"date": "2019-12-30", "close": 46.03064697, "volume": 456.0}, {"date": "2020-01-03", "close": 43.10806621, "volume": 46.0}, {"date": "2020-01-06", "close": 46.76129216, "volume": 872.0}, {"date": "2020-01-07", "close": 46.76129216, "volume": 111.0}, {"date": "2020-01-08", "close": 51.1451633, "volume": 472.0}, {"date": "2020-01-09", "close": 55.52903444, "volume": 621.0}, {"date": "2020-01-10", "close": 52.60645368, "volume": 171.0}, {"date": "2020-01-13", "close": 49.68387292, "volume": 37.0}, {"date": "2020-01-14", "close": 51.1451633, "volume": 113.0}, {"date": "2020-01-15", "close": 52.60645368, "volume": 62.0}, {"date": "2020-01-16", "close": 48.22258254, "volume": 1180.0}, {"date": "2020-01-17", "close": 43.8387114, "volume": 588.0}, {"date": "2020-01-20", "close": 44.56935659, "volume": 305.0}, {"date": "2020-01-21", "close": 44.56935659, "volume": 15.0}, {"date": "2020-01-22", "close": 46.76129216, "volume": 300.0}, {"date": "2020-01-23", "close": 48.22258254, "volume": 107.0}, {"date": "2020-01-24", "close": 45.30000178, "volume": 266.0}, {"date": "2020-01-29", "close": 46.76129216, "volume": 24.0}, {"date": "2020-01-30", "close": 43.10806621, "volume": 660.0}, {"date": "2020-01-31", "close": 43.8387114, "volume": 561.0}, {"date": "2020-05-14", "close": 14.6129038, "volume": 8644.0}, {"date": "2020-05-15", "close": 12.713226306, "volume": 8155.0}, {"date": "2020-05-18", "close": 13.443871496, "volume": 4767.0}, {"date": "2020-05-19", "close": 13.443871496, "volume": 452.0}, {"date": "2020-05-20", "close": 14.028387648, "volume": 1781.0}, {"date": "2020-05-21", "close": 13.88225861, "volume": 3416.0}, {"date": "2020-05-22", "close": 15.34354899, "volume": 5197.0}, {"date": "2020-05-25", "close": 14.6129038, "volume": 4234.0}, {"date": "2020-05-26", "close": 16.80483937, "volume": 3339.0}, {"date": "2020-05-27", "close": 16.07419418, "volume": 808.0}, {"date": "2020-05-28", "close": 15.34354899, "volume": 705.0}, {"date": "2020-05-29", "close": 13.88225861, "volume": 1877.0}, {"date": "2020-06-01", "close": 16.80483937, "volume": 2084.0}, {"date": "2020-06-02", "close": 17.53548456, "volume": 2614.0}, {"date": "2020-06-03", "close": 19.72742013, "volume": 1410.0}, {"date": "2020-06-04", "close": 23.38064608, "volume": 2863.0}, {"date": "2020-06-05", "close": 20.45806532, "volume": 1237.0}, {"date": "2020-06-09", "close": 21.9193557, "volume": 2075.0}, {"date": "2020-06-10", "close": 20.45806532, "volume": 2016.0}, {"date": "2020-06-11", "close": 20.45806532, "volume": 507.0}, {"date": "2020-06-12", "close": 18.26612975, "volume": 3036.0}, {"date": "2020-06-15", "close": 18.99677494, "volume": 293.0}, {"date": "2020-06-16", "close": 18.26612975, "volume": 2185.0}, {"date": "2020-06-17", "close": 18.26612975, "volume": 456.0}, {"date": "2020-06-18", "close": 18.99677494, "volume": 664.0}, {"date": "2020-06-19", "close": 18.99677494, "volume": 516.0}, {"date": "2020-06-22", "close": 16.07419418, "volume": 3758.0}, {"date": "2020-06-23", "close": 16.366452256, "volume": 3127.0}, {"date": "2020-06-24", "close": 16.07419418, "volume": 644.0}, {"date": "2020-06-25", "close": 14.6129038, "volume": 3680.0}, {"date": "2020-06-26", "close": 13.15161342, "volume": 3098.0}, {"date": "2020-06-29", "close": 13.297742458, "volume": 2858.0}, {"date": "2020-06-30", "close": 16.80483937, "volume": 4955.0}, {"date": "2020-07-01", "close": 16.07419418, "volume": 2358.0}, {"date": "2020-07-02", "close": 17.53548456, "volume": 1270.0}, {"date": "2020-07-03", "close": 18.26612975, "volume": 5003.0}, {"date": "2020-07-06", "close": 16.07419418, "volume": 2093.0}, {"date": "2020-07-07", "close": 15.34354899, "volume": 3573.0}, {"date": "2020-07-08", "close": 14.6129038, "volume": 3016.0}, {"date": "2020-07-09", "close": 14.028387648, "volume": 2931.0}, {"date": "2020-07-10", "close": 14.6129038, "volume": 5215.0}, {"date": "2020-07-13", "close": 14.320645724, "volume": 2537.0}, {"date": "2020-07-14", "close": 13.88225861, "volume": 1668.0}, {"date": "2020-07-15", "close": 14.6129038, "volume": 1766.0}, {"date": "2020-07-16", "close": 13.736129572, "volume": 1479.0}, {"date": "2020-07-17", "close": 14.6129038, "volume": 1609.0}, {"date": "2020-07-20", "close": 14.6129038, "volume": 756.0}, {"date": "2020-07-21", "close": 14.6129038, "volume": 1936.0}, {"date": "2020-07-22", "close": 13.88225861, "volume": 1065.0}, {"date": "2020-07-23", "close": 13.15161342, "volume": 4322.0}, {"date": "2020-07-24", "close": 12.274839192, "volume": 11623.0}, {"date": "2020-07-27", "close": 16.80483937, "volume": 24412.0}, {"date": "2020-07-28", "close": 12.42096823, "volume": 32224.0}, {"date": "2020-07-29", "close": 12.859355344, "volume": 5804.0}, {"date": "2020-07-30", "close": 12.859355344, "volume": 1823.0}, {"date": "2020-07-31", "close": 13.005484382, "volume": 4626.0}, {"date": "2020-08-03", "close": 12.713226306, "volume": 2682.0}, {"date": "2020-08-04", "close": 12.859355344, "volume": 482.0}, {"date": "2020-08-05", "close": 12.567097268, "volume": 1775.0}, {"date": "2020-08-06", "close": 12.567097268, "volume": 4820.0}, {"date": "2020-08-07", "close": 13.15161342, "volume": 2415.0}, {"date": "2020-08-10", "close": 13.15161342, "volume": 175.0}, {"date": "2020-08-11", "close": 13.15161342, "volume": 1904.0}, {"date": "2020-08-12", "close": 16.07419418, "volume": 21792.0}, {"date": "2020-08-13", "close": 20.45806532, "volume": 24262.0}, {"date": "2020-08-14", "close": 18.99677494, "volume": 6907.0}, {"date": "2020-08-17", "close": 17.53548456, "volume": 3691.0}, {"date": "2020-08-18", "close": 24.11129127, "volume": 36364.0}, {"date": "2020-08-19", "close": 23.38064608, "volume": 15577.0}, {"date": "2020-08-20", "close": 28.49516241, "volume": 14125.0}, {"date": "2020-08-24", "close": 40.18548545, "volume": 216020.0}, {"date": "2020-08-25", "close": 34.34032393, "volume": 29736.0}, {"date": "2020-08-26", "close": 35.80161431, "volume": 18133.0}, {"date": "2020-08-27", "close": 32.87903355, "volume": 7960.0}, {"date": "2020-08-28", "close": 30.68709798, "volume": 6827.0}, {"date": "2020-08-31", "close": 37.26290469, "volume": 13591.0}, {"date": "2020-09-01", "close": 34.34032393, "volume": 6577.0}, {"date": "2020-09-02", "close": 34.34032393, "volume": 4148.0}, {"date": "2020-09-03", "close": 32.87903355, "volume": 3787.0}, {"date": "2020-09-04", "close": 32.14838836, "volume": 3632.0}, {"date": "2020-09-07", "close": 32.14838836, "volume": 1741.0}, {"date": "2020-09-08", "close": 32.87903355, "volume": 4258.0}, {"date": "2020-09-09", "close": 32.87903355, "volume": 1719.0}, {"date": "2020-09-10", "close": 32.14838836, "volume": 5030.0}, {"date": "2020-09-11", "close": 34.34032393, "volume": 6453.0}, {"date": "2020-09-14", "close": 37.99354988, "volume": 8500.0}, {"date": "2020-09-15", "close": 34.34032393, "volume": 10976.0}, {"date": "2020-09-16", "close": 37.26290469, "volume": 7709.0}, {"date": "2020-09-17", "close": 32.14838836, "volume": 18406.0}, {"date": "2020-09-18", "close": 35.07096912, "volume": 5172.0}, {"date": "2020-09-21", "close": 34.34032393, "volume": 1454.0}, {"date": "2020-09-22", "close": 32.14838836, "volume": 4012.0}, {"date": "2020-09-23", "close": 34.34032393, "volume": 1804.0}, {"date": "2020-09-24", "close": 33.60967874, "volume": 2743.0}, {"date": "2020-09-25", "close": 31.41774317, "volume": 5456.0}, {"date": "2020-09-28", "close": 29.2258076, "volume": 9653.0}, {"date": "2020-09-29", "close": 27.76451722, "volume": 4453.0}, {"date": "2020-09-30", "close": 29.2258076, "volume": 7259.0}, {"date": "2020-10-01", "close": 29.2258076, "volume": 1091.0}, {"date": "2020-10-02", "close": 29.95645279, "volume": 3907.0}, {"date": "2020-10-05", "close": 28.49516241, "volume": 547.0}, {"date": "2020-10-06", "close": 27.03387203, "volume": 1527.0}, {"date": "2020-10-07", "close": 29.95645279, "volume": 3998.0}, {"date": "2020-10-08", "close": 28.49516241, "volume": 2495.0}, {"date": "2020-10-09", "close": 26.30322684, "volume": 6331.0}, {"date": "2020-10-12", "close": 26.30322684, "volume": 3086.0}, {"date": "2020-10-13", "close": 26.30322684, "volume": 2226.0}, {"date": "2020-10-14", "close": 24.84193646, "volume": 3168.0}, {"date": "2020-10-15", "close": 24.84193646, "volume": 4105.0}, {"date": "2020-10-16", "close": 25.57258165, "volume": 1950.0}, {"date": "2020-10-19", "close": 24.11129127, "volume": 4947.0}, {"date": "2020-10-20", "close": 22.65000089, "volume": 5161.0}, {"date": "2020-10-21", "close": 28.49516241, "volume": 82592.0}, {"date": "2020-10-22", "close": 24.11129127, "volume": 18558.0}, {"date": "2020-10-23", "close": 23.38064608, "volume": 27011.0}, {"date": "2020-10-26", "close": 21.18871051, "volume": 34325.0}, {"date": "2020-10-27", "close": 20.45806532, "volume": 8489.0}, {"date": "2020-10-28", "close": 21.18871051, "volume": 5098.0}, {"date": "2020-10-29", "close": 21.18871051, "volume": 3945.0}, {"date": "2020-10-30", "close": 19.72742013, "volume": 7524.0}, {"date": "2020-11-02", "close": 18.26612975, "volume": 3388.0}, {"date": "2020-11-03", "close": 18.99677494, "volume": 2513.0}, {"date": "2020-11-04", "close": 21.18871051, "volume": 2447.0}, {"date": "2020-11-05", "close": 20.45806532, "volume": 739.0}, {"date": "2020-11-06", "close": 21.18871051, "volume": 1975.0}, {"date": "2020-11-09", "close": 20.45806532, "volume": 1328.0}, {"date": "2020-11-10", "close": 20.45806532, "volume": 2299.0}, {"date": "2020-11-11", "close": 20.45806532, "volume": 1331.0}, {"date": "2020-11-12", "close": 21.9193557, "volume": 2423.0}, {"date": "2020-11-13", "close": 21.18871051, "volume": 3362.0}, {"date": "2020-11-17", "close": 21.9193557, "volume": 2509.0}, {"date": "2020-11-18", "close": 21.9193557, "volume": 1332.0}, {"date": "2020-11-19", "close": 23.38064608, "volume": 6639.0}, {"date": "2020-11-20", "close": 25.57258165, "volume": 18866.0}, {"date": "2020-11-23", "close": 29.2258076, "volume": 34358.0}, {"date": "2020-11-26", "close": 25.57258165, "volume": 46491.0}, {"date": "2020-11-27", "close": 25.57258165, "volume": 6158.0}, {"date": "2020-11-30", "close": 24.84193646, "volume": 6276.0}, {"date": "2020-12-01", "close": 23.38064608, "volume": 8410.0}, {"date": "2020-12-02", "close": 21.9193557, "volume": 16525.0}, {"date": "2020-12-03", "close": 21.18871051, "volume": 9770.0}, {"date": "2020-12-04", "close": 21.18871051, "volume": 23319.0}, {"date": "2020-12-07", "close": 22.65000089, "volume": 3337.0}, {"date": "2020-12-08", "close": 24.11129127, "volume": 13302.0}, {"date": "2020-12-09", "close": 23.38064608, "volume": 1806.0}, {"date": "2020-12-10", "close": 24.11129127, "volume": 16099.0}, {"date": "2020-12-14", "close": 23.38064608, "volume": 22687.0}, {"date": "2020-12-15", "close": 22.65000089, "volume": 13719.0}, {"date": "2020-12-16", "close": 22.65000089, "volume": 3650.0}, {"date": "2020-12-17", "close": 21.18871051, "volume": 8894.0}, {"date": "2020-12-18", "close": 21.18871051, "volume": 3771.0}, {"date": "2020-12-21", "close": 21.18871051, "volume": 4710.0}, {"date": "2020-12-22", "close": 21.9193557, "volume": 4628.0}, {"date": "2020-12-23", "close": 21.9193557, "volume": 2888.0}, {"date": "2020-12-24", "close": 22.65000089, "volume": 3911.0}, {"date": "2020-12-29", "close": 23.38064608, "volume": 5745.0}, {"date": "2020-12-30", "close": 24.84193646, "volume": 4747.0}, {"date": "2020-12-31", "close": 23.38064608, "volume": 3132.0}, {"date": "2021-01-04", "close": 23.38064608, "volume": 2922.0}, {"date": "2021-01-05", "close": 24.11129127, "volume": 1238.0}, {"date": "2021-01-06", "close": 23.38064608, "volume": 2480.0}, {"date": "2021-01-07", "close": 24.11129127, "volume": 7226.0}, {"date": "2021-01-08", "close": 24.11129127, "volume": 3332.0}, {"date": "2021-01-11", "close": 24.84193646, "volume": 8759.0}, {"date": "2021-01-12", "close": 24.11129127, "volume": 2032.0}, {"date": "2021-01-13", "close": 23.38064608, "volume": 5439.0}, {"date": "2021-01-14", "close": 23.38064608, "volume": 2914.0}, {"date": "2021-01-15", "close": 23.38064608, "volume": 767.0}, {"date": "2021-01-18", "close": 22.65000089, "volume": 10685.0}, {"date": "2021-01-19", "close": 22.65000089, "volume": 3243.0}, {"date": "2021-01-20", "close": 22.65000089, "volume": 889.0}, {"date": "2021-01-21", "close": 23.38064608, "volume": 3675.0}, {"date": "2021-01-22", "close": 21.9193557, "volume": 2293.0}, {"date": "2021-01-25", "close": 21.9193557, "volume": 1413.0}, {"date": "2021-01-27", "close": 22.65000089, "volume": 1061.0}, {"date": "2021-01-28", "close": 21.18871051, "volume": 17761.0}, {"date": "2021-01-29", "close": 19.72742013, "volume": 7701.0}, {"date": "2021-02-01", "close": 20.45806532, "volume": 8306.0}, {"date": "2021-02-02", "close": 20.45806532, "volume": 2782.0}, {"date": "2021-02-03", "close": 20.45806532, "volume": 4670.0}, {"date": "2021-02-04", "close": 20.45806532, "volume": 2484.0}, {"date": "2021-02-05", "close": 20.45806532, "volume": 3966.0}, {"date": "2021-02-08", "close": 19.72742013, "volume": 4463.0}, {"date": "2021-02-09", "close": 20.45806532, "volume": 6648.0}, {"date": "2021-02-10", "close": 19.72742013, "volume": 4386.0}, {"date": "2021-02-11", "close": 18.99677494, "volume": 6239.0}, {"date": "2021-02-12", "close": 18.26612975, "volume": 8650.0}, {"date": "2021-02-15", "close": 19.72742013, "volume": 8067.0}, {"date": "2021-02-16", "close": 26.30322684, "volume": 97179.0}, {"date": "2021-02-17", "close": 24.84193646, "volume": 97010.0}, {"date": "2021-02-18", "close": 25.57258165, "volume": 27125.0}, {"date": "2021-02-19", "close": 22.65000089, "volume": 13030.0}, {"date": "2021-02-22", "close": 23.38064608, "volume": 6676.0}, {"date": "2021-02-23", "close": 22.65000089, "volume": 3596.0}, {"date": "2021-02-24", "close": 22.65000089, "volume": 5842.0}, {"date": "2021-02-25", "close": 23.38064608, "volume": 11448.0}, {"date": "2021-02-26", "close": 21.9193557, "volume": 14963.0}, {"date": "2021-03-01", "close": 21.18871051, "volume": 3591.0}, {"date": "2021-03-02", "close": 20.45806532, "volume": 8760.0}, {"date": "2021-03-03", "close": 20.45806532, "volume": 2422.0}, {"date": "2021-03-04", "close": 19.72742013, "volume": 4480.0}, {"date": "2021-03-05", "close": 19.72742013, "volume": 7289.0}, {"date": "2021-03-08", "close": 20.45806532, "volume": 7545.0}, {"date": "2021-03-09", "close": 21.18871051, "volume": 2320.0}, {"date": "2021-03-10", "close": 20.45806532, "volume": 1395.0}, {"date": "2021-03-11", "close": 19.72742013, "volume": 1205.0}, {"date": "2021-03-12", "close": 21.18871051, "volume": 2163.0}, {"date": "2021-03-15", "close": 20.45806532, "volume": 1763.0}, {"date": "2021-03-16", "close": 21.18871051, "volume": 2933.0}, {"date": "2021-03-17", "close": 21.18871051, "volume": 817.0}, {"date": "2021-03-18", "close": 21.18871051, "volume": 1433.0}, {"date": "2021-03-19", "close": 20.45806532, "volume": 1499.0}, {"date": "2021-03-22", "close": 20.45806532, "volume": 2151.0}, {"date": "2021-03-23", "close": 20.45806532, "volume": 2603.0}, {"date": "2021-03-24", "close": 20.45806532, "volume": 4253.0}, {"date": "2021-03-25", "close": 19.72742013, "volume": 2231.0}, {"date": "2021-03-26", "close": 19.72742013, "volume": 1053.0}, {"date": "2021-03-29", "close": 18.99677494, "volume": 6612.0}, {"date": "2021-03-30", "close": 18.99677494, "volume": 2354.0}, {"date": "2021-03-31", "close": 18.26612975, "volume": 5295.0}, {"date": "2021-04-01", "close": 19.72742013, "volume": 14842.0}, {"date": "2021-04-06", "close": 19.72742013, "volume": 2533.0}, {"date": "2021-04-07", "close": 19.72742013, "volume": 1528.0}, {"date": "2021-04-08", "close": 18.99677494, "volume": 2216.0}, {"date": "2021-04-09", "close": 20.45806532, "volume": 4590.0}, {"date": "2021-04-12", "close": 21.18871051, "volume": 6352.0}, {"date": "2021-04-13", "close": 20.45806532, "volume": 2696.0}, {"date": "2021-04-14", "close": 21.18871051, "volume": 622.0}, {"date": "2021-04-15", "close": 21.18871051, "volume": 481.0}, {"date": "2021-04-16", "close": 20.45806532, "volume": 1248.0}, {"date": "2021-04-19", "close": 19.72742013, "volume": 4850.0}, {"date": "2021-04-20", "close": 21.18871051, "volume": 4884.0}, {"date": "2021-04-21", "close": 19.72742013, "volume": 955.0}, {"date": "2021-04-22", "close": 19.72742013, "volume": 1949.0}, {"date": "2021-04-23", "close": 19.72742013, "volume": 2036.0}, {"date": "2021-04-26", "close": 19.72742013, "volume": 2290.0}, {"date": "2021-04-27", "close": 19.72742013, "volume": 4577.0}, {"date": "2021-04-28", "close": 19.72742013, "volume": 4252.0}, {"date": "2021-04-29", "close": 20.45806532, "volume": 7461.0}, {"date": "2021-04-30", "close": 20.45806532, "volume": 2408.0}, {"date": "2021-05-03", "close": 18.99677494, "volume": 3419.0}, {"date": "2021-05-04", "close": 18.99677494, "volume": 1555.0}, {"date": "2021-05-05", "close": 18.99677494, "volume": 2458.0}, {"date": "2021-05-06", "close": 18.26612975, "volume": 7729.0}, {"date": "2021-05-07", "close": 16.80483937, "volume": 9322.0}, {"date": "2021-05-10", "close": 16.80483937, "volume": 3090.0}, {"date": "2021-05-11", "close": 15.34354899, "volume": 7933.0}, {"date": "2021-05-12", "close": 16.80483937, "volume": 2012.0}, {"date": "2021-05-13", "close": 15.34354899, "volume": 1884.0}, {"date": "2021-05-14", "close": 16.07419418, "volume": 1844.0}, {"date": "2021-05-17", "close": 16.80483937, "volume": 2511.0}, {"date": "2021-05-18", "close": 16.07419418, "volume": 926.0}, {"date": "2021-05-19", "close": 15.34354899, "volume": 2054.0}, {"date": "2021-05-20", "close": 15.34354899, "volume": 1187.0}, {"date": "2021-05-21", "close": 16.07419418, "volume": 3423.0}, {"date": "2021-05-24", "close": 15.34354899, "volume": 1617.0}, {"date": "2021-05-25", "close": 16.07419418, "volume": 1520.0}, {"date": "2021-05-26", "close": 15.34354899, "volume": 2985.0}, {"date": "2021-05-27", "close": 16.80483937, "volume": 1577.0}, {"date": "2021-05-28", "close": 16.07419418, "volume": 2702.0}, {"date": "2021-05-31", "close": 16.80483937, "volume": 4364.0}, {"date": "2021-06-01", "close": 16.07419418, "volume": 1380.0}, {"date": "2021-06-02", "close": 16.80483937, "volume": 878.0}, {"date": "2021-06-03", "close": 16.07419418, "volume": 355.0}, {"date": "2021-06-04", "close": 15.34354899, "volume": 1199.0}, {"date": "2021-06-07", "close": 15.34354899, "volume": 945.0}, {"date": "2021-06-08", "close": 16.07419418, "volume": 1354.0}, {"date": "2021-06-09", "close": 15.635807066, "volume": 2003.0}, {"date": "2021-06-11", "close": 14.6129038, "volume": 3675.0}, {"date": "2021-06-15", "close": 14.6129038, "volume": 5829.0}, {"date": "2021-06-16", "close": 14.6129038, "volume": 1379.0}, {"date": "2021-06-17", "close": 13.88225861, "volume": 5565.0}, {"date": "2021-06-18", "close": 14.6129038, "volume": 3222.0}, {"date": "2021-06-21", "close": 13.88225861, "volume": 1395.0}, {"date": "2021-06-22", "close": 13.590000534, "volume": 1324.0}, {"date": "2021-06-23", "close": 13.443871496, "volume": 3474.0}, {"date": "2021-06-24", "close": 13.005484382, "volume": 2354.0}, {"date": "2021-06-25", "close": 13.590000534, "volume": 1783.0}, {"date": "2021-06-28", "close": 12.859355344, "volume": 3770.0}, {"date": "2021-06-29", "close": 13.15161342, "volume": 4364.0}, {"date": "2021-06-30", "close": 12.274839192, "volume": 7818.0}, {"date": "2021-07-01", "close": 13.297742458, "volume": 1633.0}, {"date": "2021-07-02", "close": 13.88225861, "volume": 2448.0}, {"date": "2021-07-05", "close": 14.320645724, "volume": 1193.0}, {"date": "2021-07-06", "close": 14.174516686, "volume": 679.0}, {"date": "2021-07-07", "close": 13.590000534, "volume": 3316.0}, {"date": "2021-07-08", "close": 13.443871496, "volume": 775.0}, {"date": "2021-07-09", "close": 12.859355344, "volume": 1963.0}, {"date": "2021-07-12", "close": 13.15161342, "volume": 137.0}, {"date": "2021-07-13", "close": 13.005484382, "volume": 325.0}, {"date": "2021-07-14", "close": 13.005484382, "volume": 566.0}, {"date": "2021-07-15", "close": 13.005484382, "volume": 429.0}, {"date": "2021-07-16", "close": 13.005484382, "volume": 702.0}, {"date": "2021-07-19", "close": 12.859355344, "volume": 1379.0}, {"date": "2021-07-20", "close": 12.567097268, "volume": 1499.0}, {"date": "2021-07-21", "close": 12.859355344, "volume": 436.0}, {"date": "2021-07-22", "close": 12.713226306, "volume": 1264.0}, {"date": "2021-07-23", "close": 12.42096823, "volume": 2879.0}, {"date": "2021-07-26", "close": 12.128710154, "volume": 3599.0}, {"date": "2021-07-28", "close": 11.251935926, "volume": 8164.0}, {"date": "2021-07-29", "close": 11.544194002, "volume": 3725.0}, {"date": "2021-07-30", "close": 10.22903266, "volume": 28425.0}, {"date": "2021-08-02", "close": 10.22903266, "volume": 6010.0}, {"date": "2021-08-03", "close": 10.082903622, "volume": 4432.0}, {"date": "2021-08-04", "close": 11.105806888, "volume": 5785.0}, {"date": "2021-08-05", "close": 11.251935926, "volume": 3332.0}, {"date": "2021-08-06", "close": 11.398064964, "volume": 2417.0}, {"date": "2021-08-09", "close": 10.95967785, "volume": 1146.0}, {"date": "2021-08-10", "close": 11.325000445, "volume": 1846.0}, {"date": "2021-08-11", "close": 11.398064964, "volume": 2725.0}, {"date": "2021-08-12", "close": 11.982581116, "volume": 3974.0}, {"date": "2021-08-13", "close": 11.982581116, "volume": 2886.0}, {"date": "2021-08-16", "close": 11.544194002, "volume": 3062.0}, {"date": "2021-08-17", "close": 10.375161698, "volume": 9555.0}, {"date": "2021-08-18", "close": 10.22903266, "volume": 2962.0}, {"date": "2021-08-19", "close": 10.667419774, "volume": 1298.0}, {"date": "2021-08-20", "close": 10.22903266, "volume": 4303.0}, {"date": "2021-08-23", "close": 11.982581116, "volume": 8106.0}, {"date": "2021-08-24", "close": 12.713226306, "volume": 6417.0}, {"date": "2021-08-25", "close": 15.34354899, "volume": 16676.0}, {"date": "2021-08-26", "close": 16.07419418, "volume": 16739.0}, {"date": "2021-08-27", "close": 20.45806532, "volume": 31147.0}, {"date": "2021-08-30", "close": 21.18871051, "volume": 22676.0}, {"date": "2021-08-31", "close": 23.38064608, "volume": 11765.0}, {"date": "2021-09-01", "close": 22.65000089, "volume": 19407.0}, {"date": "2021-09-02", "close": 25.57258165, "volume": 13403.0}, {"date": "2021-09-03", "close": 29.2258076, "volume": 38583.0}, {"date": "2021-09-06", "close": 33.60967874, "volume": 43814.0}, {"date": "2021-09-07", "close": 26.30322684, "volume": 57194.0}, {"date": "2021-09-08", "close": 29.2258076, "volume": 34892.0}, {"date": "2021-09-09", "close": 26.30322684, "volume": 10850.0}, {"date": "2021-09-10", "close": 27.03387203, "volume": 4048.0}, {"date": "2021-09-13", "close": 26.30322684, "volume": 8266.0}, {"date": "2021-09-14", "close": 24.84193646, "volume": 8828.0}, {"date": "2021-09-15", "close": 27.03387203, "volume": 6367.0}, {"date": "2021-09-16", "close": 28.49516241, "volume": 6063.0}, {"date": "2021-09-17", "close": 33.60967874, "volume": 15593.0}, {"date": "2021-09-20", "close": 29.2258076, "volume": 10365.0}, {"date": "2021-09-21", "close": 31.41774317, "volume": 7921.0}, {"date": "2021-09-22", "close": 35.07096912, "volume": 22157.0}, {"date": "2021-09-23", "close": 40.91613064, "volume": 55581.0}, {"date": "2021-09-24", "close": 38.72419507, "volume": 12018.0}, {"date": "2021-09-27", "close": 36.5322595, "volume": 9154.0}, {"date": "2021-09-28", "close": 34.34032393, "volume": 13553.0}, {"date": "2021-09-29", "close": 35.80161431, "volume": 9038.0}, {"date": "2021-09-30", "close": 35.07096912, "volume": 5209.0}, {"date": "2021-10-01", "close": 34.34032393, "volume": 3787.0}, {"date": "2021-10-04", "close": 32.14838836, "volume": 3828.0}, {"date": "2021-10-05", "close": 29.2258076, "volume": 13866.0}, {"date": "2021-10-06", "close": 29.95645279, "volume": 3933.0}, {"date": "2021-10-07", "close": 30.68709798, "volume": 5064.0}, {"date": "2021-10-08", "close": 29.95645279, "volume": 3560.0}, {"date": "2021-10-11", "close": 30.68709798, "volume": 2284.0}, {"date": "2021-10-12", "close": 29.2258076, "volume": 2779.0}, {"date": "2021-10-13", "close": 28.49516241, "volume": 3875.0}, {"date": "2021-10-14", "close": 27.76451722, "volume": 11820.0}, {"date": "2021-10-15", "close": 27.03387203, "volume": 4415.0}, {"date": "2021-10-18", "close": 26.30322684, "volume": 7220.0}, {"date": "2021-10-19", "close": 26.30322684, "volume": 3130.0}, {"date": "2021-10-20", "close": 24.84193646, "volume": 2557.0}, {"date": "2021-10-21", "close": 26.30322684, "volume": 2502.0}, {"date": "2021-10-27", "close": 27.76451722, "volume": 10890.0}, {"date": "2021-10-28", "close": 26.30322684, "volume": 8830.0}, {"date": "2021-10-29", "close": 26.30322684, "volume": 2418.0}, {"date": "2021-11-01", "close": 25.8335, "volume": 8179.0}, {"date": "2021-11-02", "close": 24.3573, "volume": 6701.0}, {"date": "2021-11-03", "close": 24.3573, "volume": 3560.0}, {"date": "2021-11-04", "close": 25.8335, "volume": 2655.0}, {"date": "2021-11-05", "close": 25.0954, "volume": 1044.0}, {"date": "2021-11-08", "close": 25.0954, "volume": 10522.0}, {"date": "2021-11-09", "close": 23.6192, "volume": 5958.0}, {"date": "2021-11-10", "close": 23.6192, "volume": 4041.0}, {"date": "2021-11-11", "close": 23.6192, "volume": 5641.0}, {"date": "2021-11-12", "close": 24.3573, "volume": 8662.0}, {"date": "2021-11-15", "close": 24.3573, "volume": 8662.0}, {"date": "2021-11-16", "close": 23.6192, "volume": 5917.0}, {"date": "2021-11-17", "close": 22.8811, "volume": 16681.0}, {"date": "2021-11-18", "close": 23.25015, "volume": 9357.0}, {"date": "2021-11-19", "close": 22.143, "volume": 3930.0}, {"date": "2021-11-22", "close": 23.6192, "volume": 1783.0}, {"date": "2021-11-23", "close": 22.8811, "volume": 1936.0}, {"date": "2021-11-24", "close": 22.143, "volume": 3144.0}, {"date": "2021-11-25", "close": 21.4049, "volume": 2828.0}, {"date": "2021-11-26", "close": 20.6668, "volume": 3758.0}, {"date": "2021-11-29", "close": 19.1906, "volume": 14896.0}, {"date": "2021-11-30", "close": 18.4525, "volume": 10269.0}, {"date": "2021-12-01", "close": 18.4525, "volume": 10110.0}, {"date": "2021-12-02", "close": 16.9763, "volume": 16483.0}, {"date": "2021-12-03", "close": 17.7144, "volume": 6858.0}, {"date": "2021-12-06", "close": 16.2382, "volume": 7864.0}, {"date": "2021-12-07", "close": 15.5001, "volume": 11058.0}, {"date": "2021-12-08", "close": 16.2382, "volume": 4836.0}, {"date": "2021-12-09", "close": 17.7144, "volume": 2055.0}, {"date": "2021-12-10", "close": 15.5001, "volume": 3337.0}, {"date": "2021-12-13", "close": 16.2382, "volume": 3258.0}, {"date": "2021-12-14", "close": 15.5001, "volume": 3970.0}, {"date": "2021-12-15", "close": 15.5001, "volume": 330.0}, {"date": "2021-12-16", "close": 15.5001, "volume": 9532.0}, {"date": "2021-12-17", "close": 14.762, "volume": 5059.0}, {"date": "2021-12-20", "close": 14.762, "volume": 838.0}, {"date": "2021-12-21", "close": 14.0239, "volume": 6541.0}, {"date": "2021-12-22", "close": 14.0239, "volume": 2893.0}, {"date": "2021-12-23", "close": 15.5001, "volume": 910.0}, {"date": "2021-12-24", "close": 15.5001, "volume": 578.0}, {"date": "2021-12-29", "close": 18.4525, "volume": 6498.0}, {"date": "2021-12-30", "close": 16.9763, "volume": 2313.0}, {"date": "2021-12-31", "close": 17.7144, "volume": 1286.0}, {"date": "2022-01-04", "close": 17.34535, "volume": 1316.0}, {"date": "2022-01-05", "close": 17.34535, "volume": 382.0}, {"date": "2022-01-06", "close": 15.5001, "volume": 4784.0}, {"date": "2022-01-07", "close": 15.5001, "volume": 1393.0}, {"date": "2022-01-10", "close": 16.2382, "volume": 813.0}, {"date": "2022-01-11", "close": 15.5001, "volume": 2364.0}, {"date": "2022-01-12", "close": 14.762, "volume": 2116.0}, {"date": "2022-01-13", "close": 15.5001, "volume": 1450.0}, {"date": "2022-01-14", "close": 15.5001, "volume": 2607.0}, {"date": "2022-01-17", "close": 16.2382, "volume": 98.0}, {"date": "2022-01-18", "close": 16.2382, "volume": 3184.0}, {"date": "2022-01-19", "close": 14.31914, "volume": 19133.0}, {"date": "2022-01-20", "close": 14.31914, "volume": 2809.0}, {"date": "2022-01-21", "close": 14.0239, "volume": 2380.0}, {"date": "2022-01-24", "close": 12.69532, "volume": 8437.0}, {"date": "2022-01-25", "close": 12.10484, "volume": 7935.0}, {"date": "2022-01-27", "close": 12.40008, "volume": 2161.0}, {"date": "2022-01-28", "close": 12.99056, "volume": 1125.0}, {"date": "2022-01-31", "close": 12.99056, "volume": 1495.0}, {"date": "2022-02-01", "close": 12.84294, "volume": 1145.0}, {"date": "2022-02-02", "close": 12.84294, "volume": 862.0}, {"date": "2022-02-03", "close": 12.40008, "volume": 2932.0}, {"date": "2022-02-04", "close": 12.40008, "volume": 1810.0}, {"date": "2022-02-07", "close": 12.40008, "volume": 3830.0}, {"date": "2022-02-08", "close": 12.84294, "volume": 2435.0}, {"date": "2022-02-09", "close": 12.99056, "volume": 1580.0}, {"date": "2022-02-10", "close": 13.13818, "volume": 605.0}, {"date": "2022-02-11", "close": 12.69532, "volume": 1825.0}, {"date": "2022-02-14", "close": 12.10484, "volume": 1730.0}, {"date": "2022-02-15", "close": 11.8096, "volume": 5123.0}, {"date": "2022-02-16", "close": 11.36674, "volume": 8117.0}, {"date": "2022-02-17", "close": 11.8096, "volume": 3275.0}, {"date": "2022-02-18", "close": 11.8096, "volume": 2047.0}, {"date": "2022-02-21", "close": 11.8096, "volume": 110.0}, {"date": "2022-02-22", "close": 11.36674, "volume": 1592.0}, {"date": "2022-02-23", "close": 11.21912, "volume": 2809.0}, {"date": "2022-02-24", "close": 10.48102, "volume": 8296.0}, {"date": "2022-02-25", "close": 11.51436, "volume": 1803.0}, {"date": "2022-02-28", "close": 11.66198, "volume": 1491.0}, {"date": "2022-03-01", "close": 11.66198, "volume": 1935.0}, {"date": "2022-03-02", "close": 11.66198, "volume": 1305.0}, {"date": "2022-03-03", "close": 11.0715, "volume": 2096.0}, {"date": "2022-03-04", "close": 11.0715, "volume": 1696.0}, {"date": "2022-03-07", "close": 10.62864, "volume": 3278.0}, {"date": "2022-03-08", "close": 10.62864, "volume": 1738.0}, {"date": "2022-03-09", "close": 10.48102, "volume": 325.0}, {"date": "2022-03-10", "close": 10.62864, "volume": 640.0}, {"date": "2022-03-11", "close": 10.62864, "volume": 728.0}, {"date": "2022-03-15", "close": 10.18578, "volume": 6877.0}, {"date": "2022-03-16", "close": 10.48102, "volume": 2310.0}, {"date": "2022-03-17", "close": 10.62864, "volume": 4531.0}, {"date": "2022-03-18", "close": 10.77626, "volume": 2257.0}, {"date": "2022-03-21", "close": 10.92388, "volume": 604.0}, {"date": "2022-03-22", "close": 10.62864, "volume": 1438.0}, {"date": "2022-03-23", "close": 11.0715, "volume": 811.0}, {"date": "2022-03-24", "close": 11.36674, "volume": 2313.0}, {"date": "2022-03-25", "close": 11.8096, "volume": 1932.0}, {"date": "2022-03-28", "close": 11.51436, "volume": 2281.0}, {"date": "2022-03-29", "close": 12.10484, "volume": 1718.0}, {"date": "2022-03-30", "close": 12.10484, "volume": 1533.0}, {"date": "2022-03-31", "close": 12.40008, "volume": 445.0}, {"date": "2022-04-01", "close": 12.10484, "volume": 924.0}, {"date": "2022-04-04", "close": 11.95722, "volume": 1066.0}, {"date": "2022-04-05", "close": 11.21912, "volume": 3411.0}, {"date": "2022-04-06", "close": 10.77626, "volume": 5918.0}, {"date": "2022-04-07", "close": 10.77626, "volume": 638.0}, {"date": "2022-04-08", "close": 11.0715, "volume": 1252.0}, {"date": "2022-04-11", "close": 10.77626, "volume": 1148.0}, {"date": "2022-04-12", "close": 10.62864, "volume": 1235.0}, {"date": "2022-04-13", "close": 10.77626, "volume": 1365.0}, {"date": "2022-04-14", "close": 10.77626, "volume": 3136.0}, {"date": "2022-04-19", "close": 10.48102, "volume": 4460.0}, {"date": "2022-04-20", "close": 10.77626, "volume": 1840.0}, {"date": "2022-04-21", "close": 10.62864, "volume": 2419.0}, {"date": "2022-04-22", "close": 10.92388, "volume": 1345.0}, {"date": "2022-04-26", "close": 11.0715, "volume": 61.0}, {"date": "2022-04-27", "close": 11.0715, "volume": 481.0}, {"date": "2022-04-28", "close": 11.0715, "volume": 222.0}, {"date": "2022-04-29", "close": 11.0715, "volume": 815.0}, {"date": "2022-05-02", "close": 10.3334, "volume": 5131.0}, {"date": "2022-05-03", "close": 10.3334, "volume": 238.0}, {"date": "2022-05-04", "close": 10.3334, "volume": 1681.0}, {"date": "2022-05-05", "close": 10.62864, "volume": 1956.0}, {"date": "2022-05-06", "close": 10.18578, "volume": 2992.0}, {"date": "2022-05-09", "close": 9.15244, "volume": 14452.0}, {"date": "2022-05-10", "close": 9.00482, "volume": 5667.0}, {"date": "2022-05-11", "close": 9.74292, "volume": 726.0}, {"date": "2022-05-12", "close": 9.15244, "volume": 7972.0}, {"date": "2022-05-13", "close": 8.8572, "volume": 10315.0}, {"date": "2022-05-16", "close": 8.41434, "volume": 3508.0}, {"date": "2022-05-17", "close": 8.8572, "volume": 1865.0}, {"date": "2022-05-18", "close": 9.30006, "volume": 2159.0}, {"date": "2022-05-19", "close": 8.8572, "volume": 4059.0}, {"date": "2022-05-20", "close": 8.56196, "volume": 520.0}, {"date": "2022-05-23", "close": 8.70958, "volume": 783.0}, {"date": "2022-05-24", "close": 8.70958, "volume": 1282.0}, {"date": "2022-05-25", "close": 8.56196, "volume": 781.0}, {"date": "2022-05-26", "close": 8.41434, "volume": 3583.0}, {"date": "2022-05-27", "close": 8.1191, "volume": 3019.0}, {"date": "2022-05-30", "close": 7.82386, "volume": 6767.0}, {"date": "2022-05-31", "close": 7.52862, "volume": 3961.0}, {"date": "2022-06-01", "close": 7.82386, "volume": 3261.0}, {"date": "2022-06-02", "close": 8.26672, "volume": 1004.0}, {"date": "2022-06-03", "close": 7.97148, "volume": 953.0}, {"date": "2022-06-06", "close": 7.67624, "volume": 3249.0}, {"date": "2022-06-07", "close": 7.52862, "volume": 6674.0}, {"date": "2022-06-08", "close": 7.52862, "volume": 1869.0}, {"date": "2022-06-09", "close": 7.82386, "volume": 2935.0}, {"date": "2022-06-10", "close": 7.381, "volume": 3646.0}, {"date": "2022-06-14", "close": 7.23338, "volume": 3627.0}, {"date": "2022-06-15", "close": 6.6429, "volume": 3057.0}, {"date": "2022-06-16", "close": 7.23338, "volume": 10946.0}, {"date": "2022-06-17", "close": 7.23338, "volume": 6197.0}, {"date": "2022-06-20", "close": 7.23338, "volume": 7801.0}, {"date": "2022-06-21", "close": 7.381, "volume": 86.0}, {"date": "2022-06-22", "close": 7.23338, "volume": 1857.0}, {"date": "2022-06-23", "close": 7.381, "volume": 9291.0}, {"date": "2022-06-24", "close": 7.23338, "volume": 1418.0}, {"date": "2022-06-27", "close": 7.52862, "volume": 3064.0}, {"date": "2022-06-28", "close": 6.93814, "volume": 9844.0}, {"date": "2022-06-29", "close": 7.381, "volume": 1878.0}, {"date": "2022-06-30", "close": 7.23338, "volume": 8477.0}, {"date": "2022-07-01", "close": 7.381, "volume": 663.0}, {"date": "2022-07-04", "close": 8.26672, "volume": 3597.0}, {"date": "2022-07-05", "close": 7.52862, "volume": 865.0}, {"date": "2022-07-06", "close": 7.67624, "volume": 1030.0}, {"date": "2022-07-11", "close": 7.82386, "volume": 1722.0}, {"date": "2022-07-12", "close": 7.67624, "volume": 345.0}, {"date": "2022-07-13", "close": 7.82386, "volume": 1016.0}, {"date": "2022-07-14", "close": 7.67624, "volume": 281.0}, {"date": "2022-07-15", "close": 7.52862, "volume": 677.0}, {"date": "2022-07-18", "close": 7.97148, "volume": 1095.0}, {"date": "2022-07-19", "close": 8.1191, "volume": 34.0}, {"date": "2022-07-20", "close": 7.82386, "volume": 103.0}, {"date": "2022-07-21", "close": 7.82386, "volume": 472.0}, {"date": "2022-07-22", "close": 8.26672, "volume": 1799.0}, {"date": "2022-07-26", "close": 8.26672, "volume": 91.0}, {"date": "2022-07-27", "close": 7.97148, "volume": 339.0}, {"date": "2022-07-28", "close": 7.67624, "volume": 6780.0}, {"date": "2022-07-29", "close": 7.82386, "volume": 696.0}, {"date": "2022-08-01", "close": 8.1191, "volume": 449.0}, {"date": "2022-08-02", "close": 8.41434, "volume": 2289.0}, {"date": "2022-08-03", "close": 8.56196, "volume": 437.0}, {"date": "2022-08-04", "close": 8.56196, "volume": 4048.0}, {"date": "2022-08-05", "close": 8.26672, "volume": 1201.0}, {"date": "2022-08-08", "close": 8.56196, "volume": 1351.0}, {"date": "2022-08-09", "close": 9.5953, "volume": 1019.0}, {"date": "2022-08-10", "close": 9.15244, "volume": 2610.0}, {"date": "2022-08-11", "close": 9.15244, "volume": 677.0}, {"date": "2022-08-12", "close": 9.15244, "volume": 205.0}, {"date": "2022-08-15", "close": 9.15244, "volume": 1827.0}, {"date": "2022-08-16", "close": 9.30006, "volume": 1774.0}, {"date": "2022-08-17", "close": 9.30006, "volume": 677.0}, {"date": "2022-08-18", "close": 10.55483, "volume": 14365.0}, {"date": "2022-08-19", "close": 10.62864, "volume": 8470.0}, {"date": "2022-08-22", "close": 10.3334, "volume": 901.0}, {"date": "2022-08-23", "close": 9.89054, "volume": 345.0}, {"date": "2022-08-24", "close": 9.74292, "volume": 836.0}, {"date": "2022-08-25", "close": 10.3334, "volume": 2664.0}, {"date": "2022-08-26", "close": 10.03816, "volume": 1898.0}, {"date": "2022-08-30", "close": 10.3334, "volume": 305.0}, {"date": "2022-08-31", "close": 10.48102, "volume": 698.0}, {"date": "2022-09-01", "close": 10.62864, "volume": 3087.0}, {"date": "2022-09-02", "close": 10.77626, "volume": 7978.0}, {"date": "2022-09-05", "close": 10.62864, "volume": 3496.0}, {"date": "2022-09-06", "close": 10.48102, "volume": 1266.0}, {"date": "2022-09-07", "close": 10.3334, "volume": 3353.0}, {"date": "2022-09-08", "close": 10.03816, "volume": 14579.0}, {"date": "2022-09-09", "close": 9.89054, "volume": 3267.0}, {"date": "2022-09-12", "close": 9.44768, "volume": 2565.0}, {"date": "2022-09-13", "close": 8.8572, "volume": 6186.0}, {"date": "2022-09-14", "close": 8.26672, "volume": 2955.0}, {"date": "2022-09-15", "close": 8.56196, "volume": 2525.0}, {"date": "2022-09-16", "close": 8.8572, "volume": 3779.0}, {"date": "2022-09-19", "close": 8.56196, "volume": 2211.0}, {"date": "2022-09-20", "close": 8.8572, "volume": 952.0}, {"date": "2022-09-21", "close": 8.26672, "volume": 1507.0}, {"date": "2022-09-23", "close": 8.1191, "volume": 2056.0}, {"date": "2022-09-26", "close": 7.97148, "volume": 3909.0}, {"date": "2022-09-27", "close": 8.1191, "volume": 5065.0}, {"date": "2022-09-28", "close": 7.381, "volume": 3199.0}, {"date": "2022-09-29", "close": 7.97148, "volume": 753.0}, {"date": "2022-09-30", "close": 7.67624, "volume": 365.0}, {"date": "2022-10-03", "close": 7.52862, "volume": 873.0}, {"date": "2022-10-04", "close": 7.23338, "volume": 2851.0}, {"date": "2022-10-05", "close": 7.381, "volume": 708.0}, {"date": "2022-10-06", "close": 7.381, "volume": 290.0}, {"date": "2022-10-07", "close": 7.381, "volume": 1368.0}, {"date": "2022-10-10", "close": 7.67624, "volume": 867.0}, {"date": "2022-10-11", "close": 7.08576, "volume": 317.0}, {"date": "2022-10-12", "close": 7.08576, "volume": 149.0}, {"date": "2022-10-13", "close": 7.381, "volume": 214.0}, {"date": "2022-10-17", "close": 7.52862, "volume": 20.0}, {"date": "2022-10-18", "close": 7.23338, "volume": 1420.0}, {"date": "2022-10-19", "close": 7.381, "volume": 1832.0}, {"date": "2022-10-20", "close": 7.52862, "volume": 1355.0}, {"date": "2022-10-21", "close": 7.52862, "volume": 27.0}, {"date": "2022-10-24", "close": 7.08576, "volume": 843.0}, {"date": "2022-10-25", "close": 6.93814, "volume": 486.0}, {"date": "2022-10-26", "close": 6.93814, "volume": 982.0}, {"date": "2022-10-27", "close": 6.79052, "volume": 898.0}, {"date": "2022-10-28", "close": 5.9048, "volume": 10415.0}, {"date": "2022-10-31", "close": 5.01908, "volume": 28355.0}, {"date": "2022-11-01", "close": 5.60956, "volume": 2553.0}, {"date": "2022-11-02", "close": 5.75718, "volume": 1456.0}, {"date": "2022-11-03", "close": 5.31432, "volume": 2134.0}, {"date": "2022-11-04", "close": 5.31432, "volume": 339.0}, {"date": "2022-11-07", "close": 5.9048, "volume": 1467.0}, {"date": "2022-11-08", "close": 5.9048, "volume": 2982.0}, {"date": "2022-11-09", "close": 5.46194, "volume": 1217.0}, {"date": "2022-11-10", "close": 5.75718, "volume": 2123.0}, {"date": "2022-11-11", "close": 5.60956, "volume": 815.0}, {"date": "2022-11-14", "close": 5.60956, "volume": 148.0}, {"date": "2022-11-16", "close": 5.46194, "volume": 3678.0}, {"date": "2022-11-17", "close": 5.31432, "volume": 838.0}, {"date": "2022-11-18", "close": 5.75718, "volume": 256.0}, {"date": "2022-11-21", "close": 5.75718, "volume": 3672.0}, {"date": "2022-11-22", "close": 5.75718, "volume": 23.0}, {"date": "2022-11-23", "close": 5.75718, "volume": 312.0}, {"date": "2022-11-24", "close": 5.60956, "volume": 34.0}, {"date": "2022-11-25", "close": 5.46194, "volume": 710.0}, {"date": "2022-11-28", "close": 5.31432, "volume": 1162.0}, {"date": "2022-11-30", "close": 5.31432, "volume": 927.0}, {"date": "2022-12-01", "close": 5.46194, "volume": 926.0}, {"date": "2022-12-02", "close": 5.60956, "volume": 3429.0}, {"date": "2022-12-05", "close": 5.31432, "volume": 966.0}, {"date": "2022-12-06", "close": 5.75718, "volume": 2167.0}, {"date": "2022-12-07", "close": 5.60956, "volume": 279.0}, {"date": "2022-12-08", "close": 5.46194, "volume": 888.0}, {"date": "2022-12-09", "close": 5.31432, "volume": 817.0}, {"date": "2022-12-12", "close": 5.31432, "volume": 1462.0}, {"date": "2022-12-13", "close": 5.46194, "volume": 46.0}, {"date": "2022-12-14", "close": 5.46194, "volume": 1253.0}, {"date": "2022-12-15", "close": 5.31432, "volume": 207.0}, {"date": "2022-12-16", "close": 5.46194, "volume": 1.0}, {"date": "2022-12-19", "close": 5.31432, "volume": 2838.0}, {"date": "2022-12-20", "close": 5.60956, "volume": 2674.0}, {"date": "2022-12-21", "close": 5.31432, "volume": 131.0}, {"date": "2022-12-22", "close": 5.1667, "volume": 4931.0}, {"date": "2022-12-23", "close": 5.1667, "volume": 431.0}, {"date": "2022-12-28", "close": 5.01908, "volume": 601.0}, {"date": "2022-12-29", "close": 5.01908, "volume": 541.0}, {"date": "2022-12-30", "close": 5.01908, "volume": 814.0}, {"date": "2023-01-03", "close": 5.01908, "volume": 876.0}, {"date": "2023-01-04", "close": 5.01908, "volume": 436.0}, {"date": "2023-01-05", "close": 5.01908, "volume": 887.0}, {"date": "2023-01-09", "close": 4.87146, "volume": 1294.0}, {"date": "2023-01-10", "close": 4.72384, "volume": 1899.0}, {"date": "2023-01-11", "close": 4.72384, "volume": 2066.0}, {"date": "2023-01-12", "close": 4.57622, "volume": 2608.0}, {"date": "2023-01-13", "close": 4.4286, "volume": 293.0}, {"date": "2023-01-16", "close": 4.72384, "volume": 436.0}, {"date": "2023-01-17", "close": 4.4286, "volume": 1886.0}, {"date": "2023-01-18", "close": 4.57622, "volume": 507.0}, {"date": "2023-01-19", "close": 4.57622, "volume": 1096.0}, {"date": "2023-01-20", "close": 4.57622, "volume": 285.0}, {"date": "2023-01-23", "close": 4.87146, "volume": 1558.0}, {"date": "2023-01-24", "close": 4.72384, "volume": 244.0}, {"date": "2023-01-25", "close": 4.72384, "volume": 68.0}, {"date": "2023-01-27", "close": 4.72384, "volume": 28.0}, {"date": "2023-01-30", "close": 4.87146, "volume": 324.0}, {"date": "2023-01-31", "close": 4.57622, "volume": 586.0}, {"date": "2023-02-01", "close": 4.57622, "volume": 1200.0}, {"date": "2023-02-02", "close": 4.4286, "volume": 4265.0}, {"date": "2023-02-03", "close": 4.4286, "volume": 632.0}, {"date": "2023-02-06", "close": 4.4286, "volume": 839.0}, {"date": "2023-02-07", "close": 4.4286, "volume": 285.0}, {"date": "2023-02-08", "close": 4.65003, "volume": 375.0}, {"date": "2023-02-09", "close": 4.4286, "volume": 1459.0}, {"date": "2023-02-10", "close": 4.4286, "volume": 4287.0}, {"date": "2023-02-13", "close": 4.4286, "volume": 745.0}, {"date": "2023-02-14", "close": 4.4286, "volume": 2.0}, {"date": "2023-02-16", "close": 4.13336, "volume": 91.0}, {"date": "2023-02-17", "close": 4.13336, "volume": 33.0}, {"date": "2023-02-20", "close": 4.13336, "volume": 97.0}, {"date": "2023-02-21", "close": 3.98574, "volume": 1648.0}, {"date": "2023-02-24", "close": 4.28098, "volume": 845.0}, {"date": "2023-02-27", "close": 4.28098, "volume": 17.0}, {"date": "2023-02-28", "close": 3.6905, "volume": 6553.0}, {"date": "2023-03-01", "close": 3.54288, "volume": 400.0}, {"date": "2023-03-02", "close": 3.83812, "volume": 2066.0}, {"date": "2023-03-03", "close": 3.6905, "volume": 398.0}, {"date": "2023-03-06", "close": 3.6905, "volume": 172.0}, {"date": "2023-03-07", "close": 3.24764, "volume": 2257.0}, {"date": "2023-03-08", "close": 3.39526, "volume": 260.0}, {"date": "2023-03-09", "close": 3.6905, "volume": 14.0}, {"date": "2023-03-10", "close": 3.39526, "volume": 1355.0}, {"date": "2023-03-13", "close": 3.39526, "volume": 1355.0}, {"date": "2023-03-15", "close": 3.54288, "volume": 4865.0}, {"date": "2023-03-16", "close": 3.39526, "volume": 237.0}, {"date": "2023-03-17", "close": 3.39526, "volume": 341.0}, {"date": "2023-03-20", "close": 3.54288, "volume": 813.0}, {"date": "2023-03-21", "close": 3.54288, "volume": 3394.0}, {"date": "2023-03-22", "close": 3.54288, "volume": 14.0}, {"date": "2023-03-23", "close": 3.54288, "volume": 1016.0}, {"date": "2023-03-24", "close": 3.39526, "volume": 122.0}, {"date": "2023-03-27", "close": 3.54288, "volume": 111.0}, {"date": "2023-03-28", "close": 3.54288, "volume": 37.0}, {"date": "2023-03-30", "close": 2.9524, "volume": 2661.0}, {"date": "2023-03-31", "close": 2.9524, "volume": 2138.0}, {"date": "2023-04-03", "close": 2.9524, "volume": 1785.0}, {"date": "2023-04-04", "close": 3.39526, "volume": 3866.0}, {"date": "2023-04-05", "close": 4.4286, "volume": 3701.0}, {"date": "2023-04-06", "close": 4.4286, "volume": 2769.0}, {"date": "2023-04-11", "close": 4.4286, "volume": 481.0}, {"date": "2023-04-12", "close": 4.4286, "volume": 359.0}, {"date": "2023-04-13", "close": 4.4286, "volume": 336.0}, {"date": "2023-04-14", "close": 4.28098, "volume": 127.0}, {"date": "2023-04-17", "close": 5.1667, "volume": 3861.0}, {"date": "2023-04-18", "close": 6.20004, "volume": 7814.0}, {"date": "2023-04-19", "close": 5.9048, "volume": 959.0}, {"date": "2023-04-20", "close": 5.9048, "volume": 4456.0}, {"date": "2023-04-21", "close": 5.75718, "volume": 1091.0}, {"date": "2023-04-24", "close": 5.01908, "volume": 254.0}, {"date": "2023-04-26", "close": 4.87146, "volume": 771.0}, {"date": "2023-04-27", "close": 4.87146, "volume": 247.0}, {"date": "2023-04-28", "close": 5.01908, "volume": 20.0}, {"date": "2023-05-01", "close": 5.31432, "volume": 999.0}, {"date": "2023-05-02", "close": 5.01908, "volume": 349.0}, {"date": "2023-05-03", "close": 5.46194, "volume": 464.0}, {"date": "2023-05-04", "close": 5.60956, "volume": 311.0}, {"date": "2023-05-05", "close": 5.9048, "volume": 6781.0}, {"date": "2023-05-08", "close": 5.31432, "volume": 93.0}, {"date": "2023-05-09", "close": 5.1667, "volume": 1965.0}, {"date": "2023-05-10", "close": 4.87146, "volume": 931.0}, {"date": "2023-05-11", "close": 4.87146, "volume": 565.0}, {"date": "2023-05-15", "close": 4.13336, "volume": 1429.0}, {"date": "2023-05-17", "close": 4.13336, "volume": 237.0}, {"date": "2023-05-18", "close": 4.87146, "volume": 715.0}, {"date": "2023-05-19", "close": 5.01908, "volume": 765.0}, {"date": "2023-05-22", "close": 4.72384, "volume": 143.0}, {"date": "2023-05-23", "close": 4.72384, "volume": 34.0}, {"date": "2023-05-24", "close": 4.87146, "volume": 355.0}, {"date": "2023-05-25", "close": 4.87146, "volume": 203.0}, {"date": "2023-05-26", "close": 4.72384, "volume": 1075.0}, {"date": "2023-05-29", "close": 4.28098, "volume": 707.0}, {"date": "2023-05-30", "close": 4.28098, "volume": 1852.0}, {"date": "2023-05-31", "close": 4.13336, "volume": 1483.0}, {"date": "2023-06-01", "close": 3.6905, "volume": 3098.0}, {"date": "2023-06-02", "close": 3.98574, "volume": 3782.0}, {"date": "2023-06-05", "close": 4.13336, "volume": 68.0}, {"date": "2023-06-06", "close": 3.83812, "volume": 730.0}, {"date": "2023-06-09", "close": 3.98574, "volume": 289.0}, {"date": "2023-06-13", "close": 3.83812, "volume": 1450.0}, {"date": "2023-06-14", "close": 3.6905, "volume": 595.0}, {"date": "2023-06-15", "close": 3.83812, "volume": 349.0}, {"date": "2023-06-16", "close": 4.13336, "volume": 300.0}, {"date": "2023-06-19", "close": 3.83812, "volume": 315.0}, {"date": "2023-06-20", "close": 4.57622, "volume": 3184.0}, {"date": "2023-06-21", "close": 3.98574, "volume": 548.0}, {"date": "2023-06-22", "close": 3.98574, "volume": 151.0}, {"date": "2023-06-23", "close": 4.4286, "volume": 2432.0}, {"date": "2023-06-26", "close": 4.4286, "volume": 1000.0}, {"date": "2023-06-27", "close": 4.28098, "volume": 766.0}, {"date": "2023-06-28", "close": 3.83812, "volume": 278.0}, {"date": "2023-06-29", "close": 2.9524, "volume": 11467.0}, {"date": "2023-06-30", "close": 3.39526, "volume": 1946.0}, {"date": "2023-07-03", "close": 3.39526, "volume": 3267.0}, {"date": "2023-07-04", "close": 3.98574, "volume": 3050.0}, {"date": "2023-07-05", "close": 3.54288, "volume": 2867.0}, {"date": "2023-07-06", "close": 3.83812, "volume": 1970.0}, {"date": "2023-07-07", "close": 3.6905, "volume": 57.0}, {"date": "2023-07-10", "close": 3.83812, "volume": 1277.0}, {"date": "2023-07-11", "close": 3.6905, "volume": 537.0}, {"date": "2023-07-12", "close": 3.98574, "volume": 745.0}, {"date": "2023-07-13", "close": 3.98574, "volume": 2299.0}, {"date": "2023-07-17", "close": 3.83812, "volume": 4993.0}, {"date": "2023-07-18", "close": 3.39526, "volume": 18971.0}, {"date": "2023-07-19", "close": 3.24764, "volume": 5684.0}, {"date": "2023-07-20", "close": 3.10002, "volume": 1544.0}, {"date": "2023-07-21", "close": 3.39526, "volume": 800.0}, {"date": "2023-07-24", "close": 3.24764, "volume": 3687.0}, {"date": "2023-07-25", "close": 3.54288, "volume": 3573.0}, {"date": "2023-07-26", "close": 3.39526, "volume": 3423.0}, {"date": "2023-07-28", "close": 3.39526, "volume": 145.0}, {"date": "2023-07-31", "close": 3.39526, "volume": 0.0}, {"date": "2023-08-01", "close": 2.50954, "volume": 58806.0}, {"date": "2023-08-02", "close": 2.06668, "volume": 17180.0}, {"date": "2023-08-03", "close": 2.2143, "volume": 5581.0}, {"date": "2023-08-04", "close": 2.65716, "volume": 14569.0}, {"date": "2023-08-07", "close": 2.80478, "volume": 4340.0}, {"date": "2023-08-08", "close": 3.10002, "volume": 21163.0}, {"date": "2023-08-09", "close": 3.4, "volume": 2333.0}, {"date": "2023-08-10", "close": 3.4, "volume": 226.0}, {"date": "2023-08-11", "close": 3.2, "volume": 4031.0}, {"date": "2023-08-14", "close": 3.2, "volume": 766.0}, {"date": "2023-08-15", "close": 3.4, "volume": 13.0}, {"date": "2023-08-16", "close": 3.0, "volume": 12749.0}, {"date": "2023-08-17", "close": 2.6, "volume": 8908.0}, {"date": "2023-08-18", "close": 2.6, "volume": 1198.0}, {"date": "2023-08-22", "close": 2.6, "volume": 21.0}, {"date": "2023-08-23", "close": 2.6, "volume": 592.0}, {"date": "2023-08-24", "close": 2.6, "volume": 1134.0}, {"date": "2023-08-28", "close": 2.4, "volume": 650.0}, {"date": "2023-08-30", "close": 2.4, "volume": 2000.0}, {"date": "2023-08-31", "close": 2.4, "volume": 22.0}, {"date": "2023-09-01", "close": 2.5, "volume": 450.0}, {"date": "2023-09-04", "close": 2.6, "volume": 447.0}, {"date": "2023-09-05", "close": 2.2, "volume": 25337.0}, {"date": "2023-09-06", "close": 2.6, "volume": 29504.0}, {"date": "2023-09-07", "close": 2.8, "volume": 17167.0}, {"date": "2023-09-08", "close": 2.6, "volume": 5705.0}, {"date": "2023-09-11", "close": 2.8, "volume": 14841.0}, {"date": "2023-09-12", "close": 3.0, "volume": 1757.0}, {"date": "2023-09-13", "close": 2.8, "volume": 3042.0}, {"date": "2023-09-14", "close": 3.0, "volume": 2605.0}, {"date": "2023-09-15", "close": 3.0, "volume": 209.0}, {"date": "2023-09-18", "close": 3.2, "volume": 694.0}, {"date": "2023-09-20", "close": 3.0, "volume": 1082.0}, {"date": "2023-09-22", "close": 2.4, "volume": 21276.0}, {"date": "2023-09-26", "close": 2.4, "volume": 175.0}, {"date": "2023-09-27", "close": 2.4, "volume": 2278.0}, {"date": "2023-09-28", "close": 2.4, "volume": 3968.0}, {"date": "2023-09-29", "close": 2.4, "volume": 7549.0}, {"date": "2023-10-02", "close": 2.4, "volume": 3132.0}, {"date": "2023-10-03", "close": 2.4, "volume": 93.0}, {"date": "2023-10-04", "close": 2.4, "volume": 1947.0}, {"date": "2023-10-05", "close": 2.4, "volume": 1052.0}, {"date": "2023-10-06", "close": 2.6, "volume": 200.0}, {"date": "2023-10-09", "close": 2.4, "volume": 5408.0}, {"date": "2023-10-10", "close": 2.6, "volume": 569.0}, {"date": "2023-10-11", "close": 2.4, "volume": 415.0}, {"date": "2023-10-16", "close": 2.4, "volume": 528.0}, {"date": "2023-10-18", "close": 2.6, "volume": 3926.0}, {"date": "2023-10-19", "close": 2.6, "volume": 783.0}, {"date": "2023-10-20", "close": 2.4, "volume": 1928.0}, {"date": "2023-10-23", "close": 2.8, "volume": 3139.0}, {"date": "2023-10-24", "close": 3.6, "volume": 8426.0}, {"date": "2023-10-25", "close": 3.6, "volume": 2302.0}, {"date": "2023-10-26", "close": 3.6, "volume": 13026.0}, {"date": "2023-10-27", "close": 3.2, "volume": 6330.0}, {"date": "2023-10-30", "close": 3.2, "volume": 641.0}, {"date": "2023-10-31", "close": 3.4, "volume": 500.0}, {"date": "2023-11-01", "close": 3.2, "volume": 127.0}, {"date": "2023-11-02", "close": 3.2, "volume": 884.0}, {"date": "2023-11-03", "close": 3.0, "volume": 1569.0}, {"date": "2023-11-06", "close": 3.0, "volume": 306.0}, {"date": "2023-11-07", "close": 3.0, "volume": 72.0}, {"date": "2023-11-10", "close": 3.0, "volume": 650.0}, {"date": "2023-11-13", "close": 3.2, "volume": 4266.0}, {"date": "2023-11-14", "close": 3.6, "volume": 9215.0}, {"date": "2023-11-15", "close": 3.8, "volume": 2908.0}, {"date": "2023-11-16", "close": 3.8, "volume": 8091.0}, {"date": "2023-11-17", "close": 5.4, "volume": 7413.0}, {"date": "2023-11-20", "close": 5.0, "volume": 1500.0}, {"date": "2023-11-21", "close": 4.4, "volume": 2993.0}, {"date": "2023-11-22", "close": 4.4, "volume": 125.0}, {"date": "2023-11-23", "close": 3.8, "volume": 3257.0}, {"date": "2023-11-24", "close": 3.8, "volume": 658.0}, {"date": "2023-11-27", "close": 3.8, "volume": 1065.0}, {"date": "2023-11-28", "close": 3.8, "volume": 1500.0}, {"date": "2023-11-30", "close": 4.0, "volume": 13.0}, {"date": "2023-12-04", "close": 5.2, "volume": 5077.0}, {"date": "2023-12-05", "close": 5.6, "volume": 6647.0}, {"date": "2023-12-06", "close": 5.4, "volume": 243.0}, {"date": "2023-12-07", "close": 4.8, "volume": 1403.0}, {"date": "2023-12-08", "close": 4.4, "volume": 748.0}, {"date": "2023-12-11", "close": 4.4, "volume": 107.0}, {"date": "2023-12-12", "close": 4.4, "volume": 110.0}, {"date": "2023-12-13", "close": 4.4, "volume": 882.0}, {"date": "2023-12-14", "close": 4.0, "volume": 1094.0}, {"date": "2023-12-15", "close": 4.2, "volume": 490.0}, {"date": "2023-12-18", "close": 4.0, "volume": 2620.0}, {"date": "2023-12-19", "close": 3.2, "volume": 12108.0}, {"date": "2023-12-20", "close": 3.4, "volume": 1087.0}, {"date": "2023-12-21", "close": 3.6, "volume": 2091.0}, {"date": "2023-12-22", "close": 3.8, "volume": 975.0}, {"date": "2023-12-27", "close": 3.8, "volume": 250.0}, {"date": "2023-12-28", "close": 3.6, "volume": 37.0}, {"date": "2023-12-29", "close": 3.6, "volume": 213.0}, {"date": "2024-01-02", "close": 3.8, "volume": 2829.0}, {"date": "2024-01-03", "close": 3.4, "volume": 37.0}, {"date": "2024-01-04", "close": 3.4, "volume": 5634.0}, {"date": "2024-01-05", "close": 3.4, "volume": 3332.0}, {"date": "2024-01-09", "close": 3.6, "volume": 750.0}, {"date": "2024-01-11", "close": 3.2, "volume": 3614.0}, {"date": "2024-01-12", "close": 3.0, "volume": 2485.0}, {"date": "2024-01-15", "close": 2.8, "volume": 2132.0}, {"date": "2024-01-16", "close": 2.6, "volume": 2088.0}, {"date": "2024-01-17", "close": 2.8, "volume": 227.0}, {"date": "2024-01-18", "close": 3.2, "volume": 4757.0}, {"date": "2024-01-19", "close": 3.2, "volume": 1628.0}, {"date": "2024-01-22", "close": 3.0, "volume": 1022.0}, {"date": "2024-01-23", "close": 2.8, "volume": 121.0}, {"date": "2024-01-24", "close": 2.8, "volume": 832.0}, {"date": "2024-01-25", "close": 2.8, "volume": 599.0}, {"date": "2024-01-29", "close": 2.2, "volume": 5270.0}, {"date": "2024-01-30", "close": 2.4, "volume": 400.0}, {"date": "2024-01-31", "close": 2.6, "volume": 500.0}, {"date": "2024-02-01", "close": 2.6, "volume": 2708.0}, {"date": "2024-02-02", "close": 3.0, "volume": 932.0}, {"date": "2024-02-05", "close": 2.6, "volume": 100.0}, {"date": "2024-02-06", "close": 2.6, "volume": 2715.0}, {"date": "2024-02-07", "close": 2.8, "volume": 2011.0}, {"date": "2024-02-08", "close": 2.8, "volume": 900.0}, {"date": "2024-02-09", "close": 2.8, "volume": 2.0}, {"date": "2024-02-13", "close": 3.0, "volume": 1938.0}, {"date": "2024-02-14", "close": 2.6, "volume": 179.0}, {"date": "2024-02-15", "close": 2.2, "volume": 4001.0}, {"date": "2024-02-16", "close": 2.4, "volume": 1900.0}, {"date": "2024-02-19", "close": 2.4, "volume": 108.0}, {"date": "2024-02-20", "close": 2.6, "volume": 574.0}, {"date": "2024-02-23", "close": 2.4, "volume": 2877.0}, {"date": "2024-02-26", "close": 2.4, "volume": 426.0}, {"date": "2024-02-27", "close": 2.6, "volume": 1058.0}, {"date": "2024-02-28", "close": 2.6, "volume": 186.0}, {"date": "2024-02-29", "close": 2.4, "volume": 2130.0}, {"date": "2024-03-04", "close": 2.0, "volume": 14075.0}, {"date": "2024-03-05", "close": 2.0, "volume": 4268.0}, {"date": "2024-03-06", "close": 2.4, "volume": 2332.0}, {"date": "2024-03-07", "close": 2.0, "volume": 548.0}, {"date": "2024-03-11", "close": 2.2, "volume": 1003.0}, {"date": "2024-03-12", "close": 2.4, "volume": 140.0}, {"date": "2024-03-14", "close": 2.2, "volume": 619.0}, {"date": "2024-03-15", "close": 2.0, "volume": 3068.0}, {"date": "2024-03-18", "close": 2.0, "volume": 4781.0}, {"date": "2024-03-19", "close": 2.0, "volume": 28.0}, {"date": "2024-03-20", "close": 2.2, "volume": 1263.0}, {"date": "2024-03-21", "close": 2.0, "volume": 1769.0}, {"date": "2024-03-22", "close": 2.0, "volume": 1004.0}, {"date": "2024-03-25", "close": 2.0, "volume": 275.0}, {"date": "2024-03-28", "close": 2.2, "volume": 560.0}, {"date": "2024-04-02", "close": 2.6, "volume": 12507.0}, {"date": "2024-04-03", "close": 2.8, "volume": 1315.0}, {"date": "2024-04-05", "close": 2.6, "volume": 2000.0}, {"date": "2024-04-10", "close": 2.6, "volume": 88.0}, {"date": "2024-04-11", "close": 2.6, "volume": 862.0}, {"date": "2024-04-12", "close": 2.4, "volume": 33.0}, {"date": "2024-04-15", "close": 2.6, "volume": 385.0}, {"date": "2024-04-16", "close": 2.4, "volume": 435.0}, {"date": "2024-04-17", "close": 2.4, "volume": 75.0}, {"date": "2024-04-18", "close": 2.4, "volume": 1201.0}, {"date": "2024-04-22", "close": 2.6, "volume": 140.0}, {"date": "2024-04-24", "close": 2.2, "volume": 281.0}, {"date": "2024-04-26", "close": 1.8, "volume": 13595.0}, {"date": "2024-04-29", "close": 1.8, "volume": 1557.0}, {"date": "2024-04-30", "close": 2.0, "volume": 1660.0}, {"date": "2024-05-01", "close": 2.0, "volume": 2748.0}, {"date": "2024-05-02", "close": 2.2, "volume": 2565.0}, {"date": "2024-05-03", "close": 2.2, "volume": 4.0}, {"date": "2024-05-06", "close": 2.0, "volume": 27.0}, {"date": "2024-05-07", "close": 2.1, "volume": 668.0}, {"date": "2024-05-08", "close": 2.0, "volume": 1843.0}, {"date": "2024-05-10", "close": 1.6, "volume": 3992.0}, {"date": "2024-05-13", "close": 2.0, "volume": 3603.0}, {"date": "2024-05-14", "close": 2.0, "volume": 7616.0}, {"date": "2024-05-15", "close": 2.0, "volume": 1506.0}, {"date": "2024-05-16", "close": 1.8, "volume": 1915.0}, {"date": "2024-05-21", "close": 1.8, "volume": 292.0}, {"date": "2024-05-22", "close": 2.0, "volume": 390.0}, {"date": "2024-05-23", "close": 2.0, "volume": 0.0}, {"date": "2024-05-24", "close": 2.0, "volume": 294.0}, {"date": "2024-05-27", "close": 2.0, "volume": 2240.0}, {"date": "2024-05-29", "close": 2.0, "volume": 617.0}, {"date": "2024-05-30", "close": 1.8, "volume": 286.0}, {"date": "2024-05-31", "close": 2.0, "volume": 247.0}, {"date": "2024-06-03", "close": 2.0, "volume": 338.0}, {"date": "2024-06-04", "close": 2.0, "volume": 260.0}, {"date": "2024-06-06", "close": 1.8, "volume": 1200.0}, {"date": "2024-06-11", "close": 1.8, "volume": 46.0}, {"date": "2024-06-14", "close": 2.0, "volume": 6668.0}, {"date": "2024-06-17", "close": 2.0, "volume": 550.0}, {"date": "2024-06-19", "close": 1.8, "volume": 1523.0}, {"date": "2024-06-20", "close": 2.0, "volume": 989.0}, {"date": "2024-06-21", "close": 1.8, "volume": 175.0}, {"date": "2024-06-24", "close": 1.8, "volume": 1638.0}, {"date": "2024-06-25", "close": 1.8, "volume": 219.0}, {"date": "2024-06-26", "close": 1.8, "volume": 737.0}, {"date": "2024-06-27", "close": 1.6, "volume": 3656.0}, {"date": "2024-06-28", "close": 1.6, "volume": 14342.0}, {"date": "2024-07-01", "close": 1.6, "volume": 406.0}, {"date": "2024-07-02", "close": 1.8, "volume": 200.0}, {"date": "2024-07-03", "close": 1.8, "volume": 1111.0}, {"date": "2024-07-04", "close": 1.6, "volume": 250.0}, {"date": "2024-07-09", "close": 1.8, "volume": 5158.0}, {"date": "2024-07-10", "close": 1.8, "volume": 500.0}, {"date": "2024-07-11", "close": 1.6, "volume": 2708.0}, {"date": "2024-07-12", "close": 1.8, "volume": 254.0}, {"date": "2024-07-15", "close": 1.6, "volume": 5536.0}, {"date": "2024-07-16", "close": 1.8, "volume": 250.0}, {"date": "2024-07-17", "close": 2.4, "volume": 11342.0}, {"date": "2024-07-18", "close": 2.0, "volume": 4994.0}, {"date": "2024-07-19", "close": 2.0, "volume": 1003.0}, {"date": "2024-07-22", "close": 1.8, "volume": 2195.0}, {"date": "2024-07-23", "close": 2.0, "volume": 1465.0}, {"date": "2024-07-25", "close": 2.0, "volume": 2365.0}, {"date": "2024-07-26", "close": 1.8, "volume": 270.0}, {"date": "2024-08-05", "close": 1.8, "volume": 2250.0}, {"date": "2024-08-07", "close": 1.8, "volume": 75.0}, {"date": "2024-08-08", "close": 1.6, "volume": 2216.0}, {"date": "2024-08-12", "close": 1.8, "volume": 1518.0}, {"date": "2024-08-13", "close": 1.8, "volume": 2018.0}, {"date": "2024-08-15", "close": 1.8, "volume": 527.0}, {"date": "2024-08-16", "close": 2.0, "volume": 5623.0}, {"date": "2024-08-19", "close": 1.8, "volume": 35.0}, {"date": "2024-08-20", "close": 2.0, "volume": 2500.0}, {"date": "2024-08-22", "close": 2.0, "volume": 272.0}, {"date": "2024-08-23", "close": 1.6, "volume": 10820.0}, {"date": "2024-08-26", "close": 1.8, "volume": 711.0}, {"date": "2024-08-27", "close": 2.8, "volume": 30771.0}, {"date": "2024-08-28", "close": 2.2, "volume": 6708.0}, {"date": "2024-08-29", "close": 2.2, "volume": 2875.0}, {"date": "2024-08-30", "close": 2.6, "volume": 3630.0}, {"date": "2024-09-02", "close": 2.6, "volume": 46.0}, {"date": "2024-09-03", "close": 2.6, "volume": 4988.0}, {"date": "2024-09-04", "close": 2.4, "volume": 697.0}, {"date": "2024-09-06", "close": 2.2, "volume": 1368.0}, {"date": "2024-09-09", "close": 2.0, "volume": 1256.0}, {"date": "2024-09-11", "close": 2.0, "volume": 578.0}, {"date": "2024-09-12", "close": 2.2, "volume": 1000.0}, {"date": "2024-09-13", "close": 2.8, "volume": 8068.0}, {"date": "2024-09-16", "close": 2.4, "volume": 1218.0}, {"date": "2024-09-17", "close": 2.4, "volume": 0.0}, {"date": "2024-09-18", "close": 2.6, "volume": 3125.0}, {"date": "2024-09-19", "close": 2.2, "volume": 1503.0}, {"date": "2024-09-20", "close": 2.4, "volume": 1762.0}, {"date": "2024-09-23", "close": 2.4, "volume": 496.0}, {"date": "2024-09-25", "close": 2.6, "volume": 1569.0}, {"date": "2024-09-26", "close": 2.4, "volume": 2037.0}, {"date": "2024-09-27", "close": 2.2, "volume": 2078.0}, {"date": "2024-09-30", "close": 2.4, "volume": 3159.0}, {"date": "2024-10-01", "close": 2.6, "volume": 1399.0}, {"date": "2024-10-02", "close": 2.4, "volume": 3490.0}, {"date": "2024-10-03", "close": 2.4, "volume": 413.0}, {"date": "2024-10-04", "close": 2.4, "volume": 2.0}, {"date": "2024-10-10", "close": 2.0, "volume": 5500.0}, {"date": "2024-10-11", "close": 2.2, "volume": 2567.0}, {"date": "2024-10-15", "close": 2.6, "volume": 5190.0}, {"date": "2024-10-17", "close": 2.6, "volume": 565.0}, {"date": "2024-10-18", "close": 2.2, "volume": 1661.0}, {"date": "2024-10-22", "close": 2.2, "volume": 450.0}, {"date": "2024-10-24", "close": 2.2, "volume": 25.0}, {"date": "2024-10-25", "close": 2.4, "volume": 1915.0}, {"date": "2024-10-28", "close": 2.2, "volume": 4379.0}, {"date": "2024-10-31", "close": 2.2, "volume": 500.0}, {"date": "2024-11-01", "close": 2.2, "volume": 2549.0}, {"date": "2024-11-04", "close": 2.0, "volume": 1240.0}, {"date": "2024-11-05", "close": 2.0, "volume": 764.0}, {"date": "2024-11-06", "close": 2.4, "volume": 1945.0}, {"date": "2024-11-07", "close": 2.4, "volume": 2.0}, {"date": "2024-11-08", "close": 3.2, "volume": 12886.0}, {"date": "2024-11-11", "close": 3.6, "volume": 5381.0}, {"date": "2024-11-12", "close": 4.8, "volume": 34261.0}, {"date": "2024-11-13", "close": 5.0, "volume": 38476.0}, {"date": "2024-11-14", "close": 3.8, "volume": 11067.0}, {"date": "2024-11-19", "close": 3.4, "volume": 6106.0}, {"date": "2024-11-20", "close": 3.6, "volume": 1299.0}, {"date": "2024-11-21", "close": 3.4, "volume": 3698.0}, {"date": "2024-11-22", "close": 3.2, "volume": 47.0}, {"date": "2024-11-25", "close": 3.0, "volume": 8221.0}, {"date": "2024-11-26", "close": 2.8, "volume": 12248.0}, {"date": "2024-11-27", "close": 3.2, "volume": 2281.0}, {"date": "2024-11-28", "close": 3.2, "volume": 7830.0}, {"date": "2024-11-29", "close": 3.0, "volume": 2063.0}, {"date": "2024-12-02", "close": 2.8, "volume": 6267.0}, {"date": "2024-12-03", "close": 3.2, "volume": 14305.0}, {"date": "2024-12-04", "close": 3.2, "volume": 3184.0}, {"date": "2024-12-05", "close": 3.4, "volume": 7841.0}, {"date": "2024-12-06", "close": 3.0, "volume": 4381.0}, {"date": "2024-12-09", "close": 3.0, "volume": 3700.0}, {"date": "2024-12-10", "close": 3.0, "volume": 5120.0}, {"date": "2024-12-11", "close": 2.8, "volume": 5357.0}, {"date": "2024-12-13", "close": 2.8, "volume": 5931.0}, {"date": "2024-12-16", "close": 2.8, "volume": 20.0}, {"date": "2024-12-18", "close": 2.6, "volume": 3018.0}, {"date": "2024-12-19", "close": 2.8, "volume": 5200.0}, {"date": "2024-12-20", "close": 2.7, "volume": 128.0}, {"date": "2024-12-23", "close": 2.6, "volume": 1904.0}, {"date": "2024-12-27", "close": 2.8, "volume": 3.0}, {"date": "2024-12-30", "close": 2.8, "volume": 311.0}, {"date": "2025-01-02", "close": 2.6, "volume": 44.0}, {"date": "2025-01-03", "close": 2.8, "volume": 3779.0}, {"date": "2025-01-06", "close": 3.0, "volume": 1726.0}, {"date": "2025-01-07", "close": 3.2, "volume": 1927.0}, {"date": "2025-01-08", "close": 3.2, "volume": 1326.0}, {"date": "2025-01-10", "close": 2.8, "volume": 4293.0}, {"date": "2025-01-13", "close": 2.7, "volume": 2699.0}, {"date": "2025-01-14", "close": 2.4, "volume": 9184.0}, {"date": "2025-01-15", "close": 2.6, "volume": 2157.0}, {"date": "2025-01-16", "close": 2.6, "volume": 1400.0}, {"date": "2025-01-17", "close": 2.6, "volume": 594.0}, {"date": "2025-01-20", "close": 3.2, "volume": 6670.0}, {"date": "2025-01-21", "close": 2.8, "volume": 1442.0}, {"date": "2025-01-22", "close": 2.8, "volume": 411.0}, {"date": "2025-01-24", "close": 2.8, "volume": 1058.0}, {"date": "2025-01-28", "close": 2.4, "volume": 2066.0}, {"date": "2025-01-29", "close": 2.4, "volume": 62.0}, {"date": "2025-01-30", "close": 2.4, "volume": 1392.0}, {"date": "2025-01-31", "close": 2.6, "volume": 1505.0}, {"date": "2025-02-03", "close": 2.6, "volume": 4935.0}, {"date": "2025-02-04", "close": 2.6, "volume": 760.0}, {"date": "2025-02-05", "close": 2.4, "volume": 6907.0}, {"date": "2025-02-06", "close": 2.4, "volume": 1175.0}, {"date": "2025-02-07", "close": 2.4, "volume": 1800.0}, {"date": "2025-02-10", "close": 2.4, "volume": 3756.0}, {"date": "2025-02-11", "close": 2.4, "volume": 100.0}, {"date": "2025-02-12", "close": 2.5, "volume": 4024.0}, {"date": "2025-02-13", "close": 2.8, "volume": 15598.0}, {"date": "2025-02-14", "close": 2.8, "volume": 1650.0}, {"date": "2025-02-17", "close": 2.5, "volume": 3339.0}, {"date": "2025-02-18", "close": 2.8, "volume": 546.0}, {"date": "2025-02-19", "close": 2.6, "volume": 1372.0}, {"date": "2025-02-21", "close": 2.4, "volume": 16058.0}, {"date": "2025-02-24", "close": 2.4, "volume": 477.0}, {"date": "2025-02-26", "close": 2.4, "volume": 1086.0}, {"date": "2025-02-27", "close": 2.2, "volume": 318.0}, {"date": "2025-03-03", "close": 2.4, "volume": 1250.0}, {"date": "2025-03-04", "close": 2.2, "volume": 1750.0}, {"date": "2025-03-05", "close": 2.2, "volume": 2882.0}, {"date": "2025-03-06", "close": 2.2, "volume": 7036.0}, {"date": "2025-03-10", "close": 2.2, "volume": 2441.0}, {"date": "2025-03-11", "close": 2.0, "volume": 7098.0}, {"date": "2025-03-12", "close": 1.8, "volume": 4592.0}, {"date": "2025-03-13", "close": 1.8, "volume": 2594.0}, {"date": "2025-03-14", "close": 1.6, "volume": 15.0}, {"date": "2025-03-17", "close": 1.8, "volume": 3059.0}, {"date": "2025-03-18", "close": 1.8, "volume": 656.0}, {"date": "2025-03-19", "close": 1.6, "volume": 7550.0}, {"date": "2025-03-20", "close": 1.6, "volume": 2884.0}, {"date": "2025-03-21", "close": 1.6, "volume": 9964.0}, {"date": "2025-03-24", "close": 1.6, "volume": 250.0}, {"date": "2025-03-25", "close": 1.6, "volume": 2275.0}, {"date": "2025-03-26", "close": 1.6, "volume": 165.0}, {"date": "2025-03-28", "close": 1.6, "volume": 760.0}, {"date": "2025-03-31", "close": 1.6, "volume": 6742.0}, {"date": "2025-04-03", "close": 1.6, "volume": 313.0}, {"date": "2025-04-04", "close": 1.4, "volume": 1714.0}, {"date": "2025-04-07", "close": 1.4, "volume": 1500.0}, {"date": "2025-04-08", "close": 1.8, "volume": 5867.0}, {"date": "2025-04-09", "close": 1.6, "volume": 4106.0}, {"date": "2025-04-10", "close": 1.6, "volume": 2106.0}, {"date": "2025-04-11", "close": 1.6, "volume": 8080.0}, {"date": "2025-04-14", "close": 1.6, "volume": 950.0}, {"date": "2025-04-15", "close": 1.6, "volume": 375.0}, {"date": "2025-04-16", "close": 1.6, "volume": 2108.0}, {"date": "2025-04-17", "close": 1.6, "volume": 6202.0}, {"date": "2025-04-22", "close": 1.6, "volume": 1498.0}, {"date": "2025-04-24", "close": 1.4, "volume": 2389.0}, {"date": "2025-04-28", "close": 1.4, "volume": 1449.0}, {"date": "2025-04-29", "close": 1.6, "volume": 3510.0}, {"date": "2025-04-30", "close": 1.6, "volume": 1.0}, {"date": "2025-05-01", "close": 1.6, "volume": 2033.0}, {"date": "2025-05-05", "close": 1.6, "volume": 889.0}, {"date": "2025-05-06", "close": 1.8, "volume": 5794.0}, {"date": "2025-05-07", "close": 1.6, "volume": 2167.0}, {"date": "2025-05-08", "close": 1.6, "volume": 1697.0}, {"date": "2025-05-09", "close": 1.6, "volume": 333.0}, {"date": "2025-05-12", "close": 1.6, "volume": 78.0}, {"date": "2025-05-13", "close": 1.6, "volume": 687.0}, {"date": "2025-05-14", "close": 1.6, "volume": 310.0}, {"date": "2025-05-15", "close": 1.6, "volume": 3425.0}, {"date": "2025-05-16", "close": 1.6, "volume": 1619.0}, {"date": "2025-05-19", "close": 1.6, "volume": 4425.0}, {"date": "2025-05-21", "close": 1.6, "volume": 3695.0}, {"date": "2025-05-22", "close": 1.4, "volume": 122.0}, {"date": "2025-05-26", "close": 1.4, "volume": 500.0}, {"date": "2025-05-28", "close": 1.6, "volume": 3937.0}, {"date": "2025-05-29", "close": 1.8, "volume": 2564.0}, {"date": "2025-05-30", "close": 1.8, "volume": 4054.0}, {"date": "2025-06-02", "close": 1.8, "volume": 200.0}, {"date": "2025-06-03", "close": 1.6, "volume": 4587.0}, {"date": "2025-06-04", "close": 1.4, "volume": 413.0}, {"date": "2025-06-05", "close": 1.6, "volume": 2781.0}, {"date": "2025-06-06", "close": 1.4, "volume": 9640.0}, {"date": "2025-06-10", "close": 1.4, "volume": 36317.0}, {"date": "2025-06-12", "close": 1.3, "volume": 4.0}, {"date": "2025-06-13", "close": 1.4, "volume": 4832.0}, {"date": "2025-06-16", "close": 1.4, "volume": 10000.0}, {"date": "2025-06-17", "close": 1.2, "volume": 700.0}, {"date": "2025-06-18", "close": 1.4, "volume": 14030.0}, {"date": "2025-06-19", "close": 1.4, "volume": 6185.0}, {"date": "2025-06-20", "close": 1.4, "volume": 675.0}, {"date": "2025-06-23", "close": 1.2, "volume": 3179.0}, {"date": "2025-06-24", "close": 1.4, "volume": 2650.0}, {"date": "2025-06-25", "close": 1.2, "volume": 1598.0}, {"date": "2025-06-26", "close": 1.0, "volume": 49887.0}, {"date": "2025-06-27", "close": 1.2, "volume": 21003.0}, {"date": "2025-06-30", "close": 1.0, "volume": 17031.0}, {"date": "2025-07-01", "close": 1.2, "volume": 3100.0}, {"date": "2025-07-02", "close": 1.2, "volume": 1035.0}, {"date": "2025-07-03", "close": 1.2, "volume": 4911.0}, {"date": "2025-07-07", "close": 1.2, "volume": 5743.0}, {"date": "2025-07-08", "close": 1.2, "volume": 1500.0}, {"date": "2025-07-09", "close": 1.2, "volume": 100.0}, {"date": "2025-07-10", "close": 1.2, "volume": 1431.0}, {"date": "2025-07-11", "close": 1.4, "volume": 3162.0}, {"date": "2025-07-14", "close": 1.4, "volume": 364.0}, {"date": "2025-07-15", "close": 1.4, "volume": 2108.0}, {"date": "2025-07-16", "close": 1.4, "volume": 1000.0}, {"date": "2025-07-18", "close": 1.2, "volume": 146.0}, {"date": "2025-07-21", "close": 1.2, "volume": 49.0}, {"date": "2025-07-23", "close": 1.2, "volume": 165.0}, {"date": "2025-07-24", "close": 1.2, "volume": 3319.0}, {"date": "2025-07-25", "close": 1.2, "volume": 11000.0}, {"date": "2025-07-28", "close": 1.2, "volume": 445.0}, {"date": "2025-07-30", "close": 1.2, "volume": 5373.0}, {"date": "2025-07-31", "close": 1.2, "volume": 800.0}, {"date": "2025-08-01", "close": 1.2, "volume": 10597.0}, {"date": "2025-08-04", "close": 1.2, "volume": 666.0}, {"date": "2025-08-06", "close": 1.2, "volume": 3073.0}, {"date": "2025-08-07", "close": 1.2, "volume": 2253.0}, {"date": "2025-08-08", "close": 1.2, "volume": 1742.0}, {"date": "2025-08-11", "close": 1.2, "volume": 2917.0}, {"date": "2025-08-12", "close": 1.2, "volume": 2665.0}, {"date": "2025-08-13", "close": 1.2, "volume": 12500.0}, {"date": "2025-08-14", "close": 1.2, "volume": 4300.0}, {"date": "2025-08-15", "close": 1.6, "volume": 9674.0}, {"date": "2025-08-18", "close": 1.6, "volume": 175579.0}, {"date": "2025-08-19", "close": 1.6, "volume": 10270.0}, {"date": "2025-08-20", "close": 1.6, "volume": 13337.0}, {"date": "2025-08-21", "close": 1.6, "volume": 5180.0}, {"date": "2025-08-22", "close": 1.8, "volume": 572.0}, {"date": "2025-08-25", "close": 1.6, "volume": 1758.0}, {"date": "2025-08-26", "close": 1.6, "volume": 493.0}, {"date": "2025-08-27", "close": 1.6, "volume": 1460.0}, {"date": "2025-08-28", "close": 1.7, "volume": 89.0}, {"date": "2025-08-29", "close": 1.6, "volume": 7512.0}, {"date": "2025-09-01", "close": 1.6, "volume": 760.0}, {"date": "2025-09-02", "close": 1.6, "volume": 790.0}, {"date": "2025-09-03", "close": 1.4, "volume": 1283.0}, {"date": "2025-09-04", "close": 1.6, "volume": 3231.0}, {"date": "2025-09-05", "close": 1.6, "volume": 5934.0}, {"date": "2025-09-08", "close": 1.4, "volume": 266.0}, {"date": "2025-09-12", "close": 1.5, "volume": 139.0}, {"date": "2025-09-17", "close": 1.6, "volume": 10042.0}, {"date": "2025-09-18", "close": 1.6, "volume": 210.0}, {"date": "2025-09-19", "close": 1.6, "volume": 7637.0}, {"date": "2025-09-22", "close": 1.8, "volume": 2311.0}, {"date": "2025-09-23", "close": 1.6, "volume": 126.0}, {"date": "2025-09-24", "close": 1.8, "volume": 17953.0}, {"date": "2025-09-25", "close": 1.8, "volume": 10893.0}, {"date": "2025-09-26", "close": 1.8, "volume": 4339.0}, {"date": "2025-09-29", "close": 1.8, "volume": 300.0}, {"date": "2025-09-30", "close": 2.2, "volume": 9397.0}, {"date": "2025-10-01", "close": 2.0, "volume": 4837.0}, {"date": "2025-10-02", "close": 2.0, "volume": 6651.0}, {"date": "2025-10-03", "close": 2.2, "volume": 142.0}, {"date": "2025-10-06", "close": 2.0, "volume": 10799.0}, {"date": "2025-10-07", "close": 2.0, "volume": 709.0}, {"date": "2025-10-08", "close": 2.0, "volume": 1381.0}, {"date": "2025-10-09", "close": 2.0, "volume": 1427.0}, {"date": "2025-10-13", "close": 2.0, "volume": 19686.0}, {"date": "2025-10-14", "close": 2.0, "volume": 5000.0}, {"date": "2025-10-15", "close": 2.0, "volume": 21320.0}, {"date": "2025-10-16", "close": 1.8, "volume": 2245.0}, {"date": "2025-10-17", "close": 1.6, "volume": 2920.0}, {"date": "2025-10-20", "close": 1.6, "volume": 7422.0}, {"date": "2025-10-22", "close": 1.6, "volume": 600.0}, {"date": "2025-10-24", "close": 1.6, "volume": 120.0}, {"date": "2025-10-27", "close": 1.6, "volume": 4.0}, {"date": "2025-10-28", "close": 1.6, "volume": 10897.0}, {"date": "2025-10-29", "close": 1.6, "volume": 5000.0}, {"date": "2025-10-31", "close": 1.6, "volume": 3092.0}, {"date": "2025-11-03", "close": 1.6, "volume": 1409.0}, {"date": "2025-11-04", "close": 1.6, "volume": 635.0}, {"date": "2025-11-05", "close": 1.6, "volume": 5586.0}, {"date": "2025-11-06", "close": 1.6, "volume": 2.0}, {"date": "2025-11-07", "close": 1.6, "volume": 8283.0}, {"date": "2025-11-12", "close": 1.6, "volume": 2500.0}, {"date": "2025-11-13", "close": 1.5, "volume": 1593.0}, {"date": "2025-11-17", "close": 1.4, "volume": 1243.0}, {"date": "2025-11-18", "close": 1.5, "volume": 2528.0}, {"date": "2025-11-19", "close": 1.4, "volume": 219.0}, {"date": "2025-11-20", "close": 1.4, "volume": 3238.0}, {"date": "2025-11-21", "close": 1.4, "volume": 3891.0}, {"date": "2025-11-24", "close": 1.4, "volume": 2500.0}, {"date": "2025-11-25", "close": 1.6, "volume": 1128.0}, {"date": "2025-11-27", "close": 1.6, "volume": 13.0}, {"date": "2025-12-01", "close": 1.4, "volume": 28.0}, {"date": "2025-12-02", "close": 1.4, "volume": 2997.0}, {"date": "2025-12-04", "close": 1.3, "volume": 11147.0}, {"date": "2025-12-05", "close": 1.2, "volume": 783.0}, {"date": "2025-12-08", "close": 1.4, "volume": 358.0}, {"date": "2025-12-09", "close": 1.2, "volume": 2500.0}, {"date": "2025-12-10", "close": 1.2, "volume": 7528.0}, {"date": "2025-12-11", "close": 1.4, "volume": 1193.0}, {"date": "2025-12-12", "close": 1.2, "volume": 623.0}, {"date": "2025-12-18", "close": 1.4, "volume": 1021.0}, {"date": "2025-12-19", "close": 1.4, "volume": 4985.0}, {"date": "2025-12-22", "close": 1.4, "volume": 2500.0}, {"date": "2025-12-24", "close": 1.4, "volume": 6506.0}, {"date": "2025-12-30", "close": 1.2, "volume": 1870.0}, {"date": "2026-01-05", "close": 1.2, "volume": 164.0}, {"date": "2026-01-06", "close": 1.3, "volume": 500.0}, {"date": "2026-01-07", "close": 1.2, "volume": 2200.0}, {"date": "2026-01-08", "close": 1.3, "volume": 265.0}, {"date": "2026-01-09", "close": 1.3, "volume": 2725.0}, {"date": "2026-01-12", "close": 1.2, "volume": 20130.0}, {"date": "2026-01-13", "close": 1.2, "volume": 3351.0}, {"date": "2026-01-15", "close": 1.2, "volume": 25.0}, {"date": "2026-01-19", "close": 1.0, "volume": 23267.0}, {"date": "2026-01-20", "close": 1.0, "volume": 15.0}, {"date": "2026-01-21", "close": 1.2, "volume": 1372.0}, {"date": "2026-01-22", "close": 1.2, "volume": 5669.0}, {"date": "2026-01-23", "close": 1.4, "volume": 581.0}, {"date": "2026-01-27", "close": 1.2, "volume": 3336.0}, {"date": "2026-01-28", "close": 1.2, "volume": 9579.0}, {"date": "2026-01-29", "close": 1.2, "volume": 25.0}, {"date": "2026-01-30", "close": 1.2, "volume": 428.0}, {"date": "2026-02-02", "close": 1.2, "volume": 30.0}, {"date": "2026-02-03", "close": 1.2, "volume": 195.0}, {"date": "2026-02-04", "close": 1.0, "volume": 7.0}, {"date": "2026-02-06", "close": 1.0, "volume": 5370.0}, {"date": "2026-02-09", "close": 1.0, "volume": 1026.0}, {"date": "2026-02-10", "close": 1.0, "volume": 8199.0}, {"date": "2026-02-12", "close": 1.0, "volume": 3707.0}, {"date": "2026-02-13", "close": 1.2, "volume": 7805.0}, {"date": "2026-02-16", "close": 1.0, "volume": 2620.0}, {"date": "2026-02-17", "close": 1.2, "volume": 8253.0}, {"date": "2026-02-19", "close": 1.2, "volume": 12226.0}, {"date": "2026-02-20", "close": 1.2, "volume": 4245.0}, {"date": "2026-02-23", "close": 1.2, "volume": 1012.0}, {"date": "2026-02-25", "close": 1.0, "volume": 20481.0}, {"date": "2026-02-26", "close": 1.6, "volume": 40228.0}, {"date": "2026-02-27", "close": 1.6, "volume": 56862.0}, {"date": "2026-03-02", "close": 1.4, "volume": 1287.0}, {"date": "2026-03-04", "close": 1.4, "volume": 3489.0}, {"date": "2026-03-06", "close": 1.4, "volume": 0.0}, {"date": "2026-03-13", "close": 1.6, "volume": 10628.0}, {"date": "2026-03-16", "close": 1.4, "volume": 10334.0}, {"date": "2026-03-17", "close": 1.4, "volume": 1250.0}, {"date": "2026-03-18", "close": 1.4, "volume": 426.0}, {"date": "2026-03-20", "close": 1.6, "volume": 30325.0}, {"date": "2026-03-23", "close": 1.4, "volume": 143.0}, {"date": "2026-03-25", "close": 1.6, "volume": 4375.0}, {"date": "2026-03-26", "close": 1.4, "volume": 300.0}, {"date": "2026-03-27", "close": 1.4, "volume": 341.0}, {"date": "2026-03-30", "close": 1.4, "volume": 77628.0}, {"date": "2026-04-01", "close": 1.4, "volume": 858.0}, {"date": "2026-04-02", "close": 1.4, "volume": 566.0}, {"date": "2026-04-07", "close": 1.4, "volume": 237.0}, {"date": "2026-04-08", "close": 1.4, "volume": 231.0}, {"date": "2026-04-09", "close": 1.4, "volume": 769.0}, {"date": "2026-04-10", "close": 1.4, "volume": 12922.0}, {"date": "2026-04-15", "close": 1.2, "volume": 499.0}, {"date": "2026-04-16", "close": 1.2, "volume": 46.0}, {"date": "2026-04-17", "close": 1.3, "volume": 25.0}, {"date": "2026-04-21", "close": 1.4, "volume": 471.0}, {"date": "2026-04-24", "close": 1.4, "volume": 735.0}, {"date": "2026-04-27", "close": 1.2, "volume": 43.0}, {"date": "2026-04-28", "close": 1.2, "volume": 9.0}, {"date": "2026-04-29", "close": 1.2, "volume": 48.0}, {"date": "2026-05-01", "close": 1.2, "volume": 747.0}, {"date": "2026-05-04", "close": 1.3, "volume": 1999.0}, {"date": "2026-05-06", "close": 1.4, "volume": 2695.0}, {"date": "2026-05-07", "close": 1.4, "volume": 357.0}, {"date": "2026-05-08", "close": 1.0, "volume": 22091.0}, {"date": "2026-05-11", "close": 1.0, "volume": 6646.0}, {"date": "2026-05-12", "close": 1.0, "volume": 22485.0}, {"date": "2026-05-13", "close": 1.0, "volume": 650.0}, {"date": "2026-05-14", "close": 1.0, "volume": 1179.0}, {"date": "2026-05-15", "close": 1.0, "volume": 5517.0}, {"date": "2026-05-19", "close": 1.0, "volume": 19.0}, {"date": "2026-05-20", "close": 1.2, "volume": 20870.0}, {"date": "2026-05-21", "close": 1.0, "volume": 25050.0}, {"date": "2026-05-25", "close": 1.0, "volume": 50.0}, {"date": "2026-05-26", "close": 1.0, "volume": 20732.0}, {"date": "2026-05-27", "close": 1.0, "volume": 325.0}, {"date": "2026-05-28", "close": 1.0, "volume": 13.0}, {"date": "2026-06-01", "close": 0.8, "volume": 52205.0}, {"date": "2026-06-02", "close": 0.8, "volume": 10587.0}, {"date": "2026-06-03", "close": 0.6, "volume": 1338.0}, {"date": "2026-06-04", "close": 0.8, "volume": 833.0}, {"date": "2026-06-09", "close": 0.6, "volume": 813.0}, {"date": "2026-06-10", "close": 0.6, "volume": 2013.0}, {"date": "2026-06-11", "close": 0.8, "volume": 115.0}, {"date": "2026-06-12", "close": 0.8, "volume": 4375.0}, {"date": "2026-06-15", "close": 0.8, "volume": 226.0}, {"date": "2026-06-16", "close": 0.6, "volume": 2021.0}, {"date": "2026-06-17", "close": 0.6, "volume": 16931.0}, {"date": "2026-06-18", "close": 0.6, "volume": 47.0}, {"date": "2026-06-22", "close": 0.6, "volume": 2888.0}, {"date": "2026-06-24", "close": 0.6, "volume": 2692.0}, {"date": "2026-06-25", "close": 0.7, "volume": 839.0}, {"date": "2026-06-26", "close": 0.6, "volume": 28041.0}, {"date": "2026-06-29", "close": 0.7, "volume": 1000.0}, {"date": "2026-06-30", "close": 0.6, "volume": 4025.0}, {"date": "2026-07-01", "close": 0.6, "volume": 4466.0}, {"date": "2026-07-02", "close": 0.7, "volume": 833.0}, {"date": "2026-07-07", "close": 0.6, "volume": 33448.0}, {"date": "2026-07-08", "close": 0.8, "volume": 15178.0}, {"date": "2026-07-09", "close": 0.6, "volume": 1625.0}, {"date": "2026-07-13", "close": 0.6, "volume": 35.0}, {"date": "2026-07-14", "close": 0.8, "volume": 1770.0}, {"date": "2026-07-15", "close": 0.8, "volume": 1196.0}, {"date": "2026-07-16", "close": 0.8, "volume": 1583.0}, {"date": "2026-07-21", "close": 0.8, "volume": 484.0}, {"date": "2026-07-24", "close": 0.6, "volume": 7468.0}, {"date": "2026-07-27", "close": 0.8, "volume": 52.0}, {"date": "2026-08-04", "close": 0.8, "volume": 34150.0}, {"date": "2026-08-05", "close": 0.8, "volume": 10093.0}, {"date": "2026-08-06", "close": 0.8, "volume": 6617.0}, {"date": "2026-08-07", "close": 0.8, "volume": 691.0}, {"date": "2026-08-10", "close": 0.8, "volume": 12182.0}, {"date": "2026-08-11", "close": 0.8, "volume": 144.0}, {"date": "2026-08-12", "close": 0.6, "volume": 357.0}, {"date": "2026-08-13", "close": 0.8, "volume": 83524.0}, {"date": "2026-08-27", "close": 0.7, "volume": 6181.0}, {"date": "2026-08-28", "close": 0.77, "volume": 651.0}, {"date": "2026-08-31", "close": 0.88, "volume": 608.0}, {"date": "2026-09-01", "close": 0.87, "volume": 12542.0}, {"date": "2026-09-03", "close": 0.925, "volume": 3385.0}, {"date": "2026-09-04", "close": 0.94, "volume": 117.0}, {"date": "2026-09-07", "close": 0.9, "volume": 1045.0}, {"date": "2026-09-08", "close": 0.84, "volume": 7374.0}, {"date": "2026-09-09", "close": 0.855, "volume": 635.0}, {"date": "2026-09-10", "close": 0.9, "volume": 15909.0}, {"date": "2026-09-14", "close": 0.925, "volume": 478.0}, {"date": "2026-09-15", "close": 0.8, "volume": 2128.0}, {"date": "2026-09-17", "close": 0.8, "volume": 202.0}, {"date": "2026-09-18", "close": 0.86, "volume": 224.0}, {"date": "2026-09-22", "close": 0.95, "volume": 9424.0}, {"date": "2026-09-23", "close": 0.94, "volume": 67.0}, {"date": "2026-09-24", "close": 0.955, "volume": 2567.0}, {"date": "2026-09-25", "close": 1.0, "volume": 9900.0}, {"date": "2026-09-28", "close": 0.97, "volume": 238.0}, {"date": "2026-09-29", "close": 0.95, "volume": 50.0}, {"date": "2026-09-30", "close": 0.95, "volume": 8231.0}, {"date": "2026-10-01", "close": 0.95, "volume": 10.0}, {"date": "2026-10-02", "close": 0.925, "volume": 811.0}, {"date": "2026-10-06", "close": 0.98, "volume": 118764.0}, {"date": "2026-10-07", "close": 0.985, "volume": 3.0}, {"date": "2026-10-08", "close": 0.95, "volume": 22781.0}, {"date": "2026-10-09", "close": 0.98, "volume": 6525.0}, {"date": "2026-10-12", "close": 0.895, "volume": 460.0}, {"date": "2026-10-14", "close": 0.9, "volume": 6104.0}, {"date": "2026-10-15", "close": 0.89, "volume": 16.0}, {"date": "2026-10-16", "close": 0.845, "volume": 390.0}, {"date": "2026-10-19", "close": 0.9, "volume": 2522.0}, {"date": "2026-10-21", "close": 0.895, "volume": 1.0}, {"date": "2026-10-22", "close": 0.9, "volume": 3698.0}, {"date": "2026-10-23", "close": 0.9, "volume": 1710.0}, {"date": "2026-10-26", "close": 0.89, "volume": 586.0}, {"date": "2026-10-27", "close": 0.87, "volume": 7426.0}], "refreshing": true}