{"ticker": "NXL", "overview": {"name": "Nuix 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": "NXL", "has_prices": true, "as_of": "2026-09-18", "last": 1.78, "prev_close": 1.775, "change": 0.0050000000000001155, "change_pct": 0.0028169014084507694, "session_volume": 969207.0, "vwap_5": 1.800062411169219, "vwap_20": 1.9705502971266393, "vwap_60": 1.6719844748506774, "vwap_250": 1.7154391043197195, "high_52w": 2.36, "low_52w": 1.08, "avg_volume_20": 1875681.7, "sessions": 400, "market_cap": {"value": 609785747.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134218", "src": "ASX", "ticker": "NXL", "cik": "", "company": "Nuix Limited", "company_raw": "Nuix 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 NXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134218", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "ASXSH-03130159", "src": "ASX", "ticker": "NXL", "cik": "", "company": "Nuix Limited", "company_raw": "Nuix Limited", "who": "ECP Asset Management Pty Ltd", "who_key": "ECP Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: ECP Asset Management Pty Ltd drops below 5% of NXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130159", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.22, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149082-2A1704421", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130159-2A1694201", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130453-2A1694384", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/nxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/nxl", "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": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting, Proxy Form & Online Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149484-2A1704611"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial shareholding from AEF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149082-2A1704421"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NXL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146448-2A1703200"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - NXL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146445-2A1703199"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144997-2A1702204"}], "performance": {"ticker": "NXL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-04", "close": 8.01, "volume": 10625969.0}, {"date": "2020-12-07", "close": 9.06, "volume": 8135043.0}, {"date": "2020-12-08", "close": 9.05, "volume": 3585430.0}, {"date": "2020-12-09", "close": 8.5, "volume": 6760544.0}, {"date": "2020-12-10", "close": 7.9, "volume": 3254147.0}, {"date": "2020-12-11", "close": 8.15, "volume": 3590531.0}, {"date": "2020-12-14", "close": 8.25, "volume": 944672.0}, {"date": "2020-12-15", "close": 8.19, "volume": 811170.0}, {"date": "2020-12-16", "close": 8.15, "volume": 657274.0}, {"date": "2020-12-17", "close": 8.21, "volume": 1077218.0}, {"date": "2020-12-18", "close": 8.23, "volume": 1486522.0}, {"date": "2020-12-21", "close": 8.2, "volume": 715087.0}, {"date": "2020-12-22", "close": 8.15, "volume": 903569.0}, {"date": "2020-12-23", "close": 8.22, "volume": 237544.0}, {"date": "2020-12-24", "close": 8.27, "volume": 1171643.0}, {"date": "2020-12-29", "close": 8.24, "volume": 275209.0}, {"date": "2020-12-30", "close": 8.24, "volume": 114013.0}, {"date": "2020-12-31", "close": 8.25, "volume": 164920.0}, {"date": "2021-01-04", "close": 8.62, "volume": 575690.0}, {"date": "2021-01-05", "close": 8.86, "volume": 1010089.0}, {"date": "2021-01-06", "close": 8.7, "volume": 482499.0}, {"date": "2021-01-07", "close": 8.75, "volume": 184690.0}, {"date": "2021-01-08", "close": 8.64, "volume": 345567.0}, {"date": "2021-01-11", "close": 8.89, "volume": 802324.0}, {"date": "2021-01-12", "close": 8.71, "volume": 617339.0}, {"date": "2021-01-13", "close": 8.98, "volume": 1663309.0}, {"date": "2021-01-14", "close": 9.15, "volume": 907595.0}, {"date": "2021-01-15", "close": 9.04, "volume": 881718.0}, {"date": "2021-01-18", "close": 9.33, "volume": 909093.0}, {"date": "2021-01-19", "close": 9.75, "volume": 1069555.0}, {"date": "2021-01-20", "close": 10.48, "volume": 2031525.0}, {"date": "2021-01-21", "close": 11.16, "volume": 1693753.0}, {"date": "2021-01-22", "close": 11.05, "volume": 1579966.0}, {"date": "2021-01-25", "close": 11.15, "volume": 840379.0}, {"date": "2021-01-27", "close": 10.53, "volume": 1133517.0}, {"date": "2021-01-28", "close": 9.9, "volume": 1316053.0}, {"date": "2021-01-29", "close": 9.17, "volume": 1541283.0}, {"date": "2021-02-01", "close": 9.85, "volume": 962222.0}, {"date": "2021-02-02", "close": 9.85, "volume": 858051.0}, {"date": "2021-02-03", "close": 10.12, "volume": 539895.0}, {"date": "2021-02-04", "close": 10.1, "volume": 385950.0}, {"date": "2021-02-05", "close": 9.99, "volume": 972592.0}, {"date": "2021-02-08", "close": 9.95, "volume": 418446.0}, {"date": "2021-02-09", "close": 9.5, "volume": 1497766.0}, {"date": "2021-02-10", "close": 9.29, "volume": 810525.0}, {"date": "2021-02-11", "close": 8.9, "volume": 1644211.0}, {"date": "2021-02-12", "close": 8.82, "volume": 2656739.0}, {"date": "2021-02-15", "close": 8.98, "volume": 1223647.0}, {"date": "2021-02-16", "close": 8.93, "volume": 1073323.0}, {"date": "2021-02-17", "close": 8.98, "volume": 728854.0}, {"date": "2021-02-18", "close": 8.91, "volume": 724598.0}, {"date": "2021-02-19", "close": 9.21, "volume": 885336.0}, {"date": "2021-02-22", "close": 8.95, "volume": 1249403.0}, {"date": "2021-02-23", "close": 8.84, "volume": 920234.0}, {"date": "2021-02-24", "close": 8.7, "volume": 527994.0}, {"date": "2021-02-25", "close": 8.97, "volume": 1128681.0}, {"date": "2021-02-26", "close": 6.06, "volume": 20803750.0}, {"date": "2021-03-01", "close": 6.3, "volume": 7218278.0}, {"date": "2021-03-02", "close": 5.95, "volume": 4877084.0}, {"date": "2021-03-03", "close": 5.75, "volume": 4577449.0}, {"date": "2021-03-04", "close": 5.3, "volume": 6968371.0}, {"date": "2021-03-05", "close": 5.0, "volume": 4193061.0}, {"date": "2021-03-08", "close": 4.7, "volume": 5530385.0}, {"date": "2021-03-09", "close": 5.57, "volume": 6031093.0}, {"date": "2021-03-10", "close": 5.65, "volume": 5007415.0}, {"date": "2021-03-11", "close": 5.46, "volume": 2087764.0}, {"date": "2021-03-12", "close": 5.51, "volume": 3213997.0}, {"date": "2021-03-15", "close": 5.86, "volume": 4362131.0}, {"date": "2021-03-16", "close": 5.82, "volume": 3042388.0}, {"date": "2021-03-17", "close": 5.71, "volume": 2609630.0}, {"date": "2021-03-18", "close": 5.7, "volume": 1894459.0}, {"date": "2021-03-19", "close": 5.33, "volume": 14123513.0}, {"date": "2021-03-22", "close": 5.15, "volume": 3971415.0}, {"date": "2021-03-23", "close": 5.14, "volume": 3064300.0}, {"date": "2021-03-24", "close": 5.05, "volume": 1926272.0}, {"date": "2021-03-25", "close": 5.01, "volume": 3229233.0}, {"date": "2021-03-26", "close": 5.08, "volume": 1168925.0}, {"date": "2021-03-29", "close": 5.05, "volume": 1306276.0}, {"date": "2021-03-30", "close": 4.99, "volume": 1481958.0}, {"date": "2021-03-31", "close": 5.16, "volume": 1082490.0}, {"date": "2021-04-01", "close": 5.17, "volume": 937682.0}, {"date": "2021-04-06", "close": 5.48, "volume": 1138232.0}, {"date": "2021-04-07", "close": 5.29, "volume": 1218409.0}, {"date": "2021-04-08", "close": 5.32, "volume": 1029286.0}, {"date": "2021-04-09", "close": 5.29, "volume": 991507.0}, {"date": "2021-04-12", "close": 5.08, "volume": 2480137.0}, {"date": "2021-04-13", "close": 5.01, "volume": 2263931.0}, {"date": "2021-04-14", "close": 5.07, "volume": 3376250.0}, {"date": "2021-04-15", "close": 5.1, "volume": 1752006.0}, {"date": "2021-04-16", "close": 5.18, "volume": 1668200.0}, {"date": "2021-04-19", "close": 5.18, "volume": 1291683.0}, {"date": "2021-04-20", "close": 5.07, "volume": 1923984.0}, {"date": "2021-04-21", "close": 4.29, "volume": 15507641.0}, {"date": "2021-04-22", "close": 4.29, "volume": 10023365.0}, {"date": "2021-04-23", "close": 4.61, "volume": 4380706.0}, {"date": "2021-04-26", "close": 4.46, "volume": 1360377.0}, {"date": "2021-04-27", "close": 4.38, "volume": 1740893.0}, {"date": "2021-04-28", "close": 4.27, "volume": 3201753.0}, {"date": "2021-04-29", "close": 4.03, "volume": 6348714.0}, {"date": "2021-04-30", "close": 4.14, "volume": 2248455.0}, {"date": "2021-05-03", "close": 3.97, "volume": 2565389.0}, {"date": "2021-05-04", "close": 3.96, "volume": 1493367.0}, {"date": "2021-05-05", "close": 3.82, "volume": 3154390.0}, {"date": "2021-05-06", "close": 3.7, "volume": 3021848.0}, {"date": "2021-05-07", "close": 3.59, "volume": 3567906.0}, {"date": "2021-05-10", "close": 3.37, "volume": 3238476.0}, {"date": "2021-05-11", "close": 3.3, "volume": 3198899.0}, {"date": "2021-05-12", "close": 3.42, "volume": 3179983.0}, {"date": "2021-05-13", "close": 3.4, "volume": 2000119.0}, {"date": "2021-05-14", "close": 3.47, "volume": 3057775.0}, {"date": "2021-05-17", "close": 3.14, "volume": 4758207.0}, {"date": "2021-05-18", "close": 3.5, "volume": 4958110.0}, {"date": "2021-05-19", "close": 3.66, "volume": 2821661.0}, {"date": "2021-05-20", "close": 3.41, "volume": 4788186.0}, {"date": "2021-05-21", "close": 3.53, "volume": 1487578.0}, {"date": "2021-05-24", "close": 3.64, "volume": 1658913.0}, {"date": "2021-05-25", "close": 3.44, "volume": 3004127.0}, {"date": "2021-05-26", "close": 3.4, "volume": 3604154.0}, {"date": "2021-05-27", "close": 3.55, "volume": 11448783.0}, {"date": "2021-05-28", "close": 3.37, "volume": 3389474.0}, {"date": "2021-05-31", "close": 2.77, "volume": 20061292.0}, {"date": "2021-06-01", "close": 2.76, "volume": 5324070.0}, {"date": "2021-06-02", "close": 2.69, "volume": 4999828.0}, {"date": "2021-06-03", "close": 2.69, "volume": 3286078.0}, {"date": "2021-06-04", "close": 2.59, "volume": 4987574.0}, {"date": "2021-06-07", "close": 2.75, "volume": 4587072.0}, {"date": "2021-06-08", "close": 2.7, "volume": 2714751.0}, {"date": "2021-06-09", "close": 2.61, "volume": 5557299.0}, {"date": "2021-06-10", "close": 2.65, "volume": 5998532.0}, {"date": "2021-06-11", "close": 2.65, "volume": 2843137.0}, {"date": "2021-06-15", "close": 2.76, "volume": 7932620.0}, {"date": "2021-06-16", "close": 2.6, "volume": 7825340.0}, {"date": "2021-06-17", "close": 2.76, "volume": 7553545.0}, {"date": "2021-06-18", "close": 2.69, "volume": 9094884.0}, {"date": "2021-06-21", "close": 2.64, "volume": 2466604.0}, {"date": "2021-06-22", "close": 2.62, "volume": 3074466.0}, {"date": "2021-06-23", "close": 2.61, "volume": 3183822.0}, {"date": "2021-06-24", "close": 2.56, "volume": 5500882.0}, {"date": "2021-06-25", "close": 2.46, "volume": 3948218.0}, {"date": "2021-06-28", "close": 2.42, "volume": 3912791.0}, {"date": "2021-06-29", "close": 2.54, "volume": 5664075.0}, {"date": "2021-06-30", "close": 2.21, "volume": 16764211.0}, {"date": "2021-07-01", "close": 2.33, "volume": 8823202.0}, {"date": "2021-07-02", "close": 2.43, "volume": 4575823.0}, {"date": "2021-07-05", "close": 2.31, "volume": 3449325.0}, {"date": "2021-07-06", "close": 2.35, "volume": 2709606.0}, {"date": "2021-07-07", "close": 2.43, "volume": 4048871.0}, {"date": "2021-07-08", "close": 2.66, "volume": 4642215.0}, {"date": "2021-07-09", "close": 2.62, "volume": 4227563.0}, {"date": "2021-07-12", "close": 2.67, "volume": 2579348.0}, {"date": "2021-07-13", "close": 2.66, "volume": 2584432.0}, {"date": "2021-07-14", "close": 2.63, "volume": 1963213.0}, {"date": "2021-07-15", "close": 2.5, "volume": 3013569.0}, {"date": "2021-07-16", "close": 2.56, "volume": 1921190.0}, {"date": "2021-07-19", "close": 2.51, "volume": 1567796.0}, {"date": "2021-07-20", "close": 2.5, "volume": 1664017.0}, {"date": "2021-07-21", "close": 2.56, "volume": 2904425.0}, {"date": "2021-07-22", "close": 2.65, "volume": 2198735.0}, {"date": "2021-07-23", "close": 2.81, "volume": 4017334.0}, {"date": "2021-07-26", "close": 2.68, "volume": 2383153.0}, {"date": "2021-07-27", "close": 2.56, "volume": 1952856.0}, {"date": "2021-07-28", "close": 2.5, "volume": 2117908.0}, {"date": "2021-07-29", "close": 2.53, "volume": 1808288.0}, {"date": "2021-07-30", "close": 2.48, "volume": 2394766.0}, {"date": "2021-08-02", "close": 2.56, "volume": 1764702.0}, {"date": "2021-08-03", "close": 2.6, "volume": 1660485.0}, {"date": "2021-08-04", "close": 2.55, "volume": 1583197.0}, {"date": "2021-08-05", "close": 2.62, "volume": 2080209.0}, {"date": "2021-08-06", "close": 2.73, "volume": 2714238.0}, {"date": "2021-08-09", "close": 2.62, "volume": 2256832.0}, {"date": "2021-08-10", "close": 2.65, "volume": 2599767.0}, {"date": "2021-08-11", "close": 2.63, "volume": 2075184.0}, {"date": "2021-08-12", "close": 2.6, "volume": 1581701.0}, {"date": "2021-08-13", "close": 2.63, "volume": 1392347.0}, {"date": "2021-08-16", "close": 2.56, "volume": 1799789.0}, {"date": "2021-08-17", "close": 2.5, "volume": 1834240.0}, {"date": "2021-08-18", "close": 2.53, "volume": 1107630.0}, {"date": "2021-08-19", "close": 2.57, "volume": 1521476.0}, {"date": "2021-08-20", "close": 2.53, "volume": 1963982.0}, {"date": "2021-08-23", "close": 2.65, "volume": 1726068.0}, {"date": "2021-08-24", "close": 2.71, "volume": 2133840.0}, {"date": "2021-08-25", "close": 2.88, "volume": 3099576.0}, {"date": "2021-08-26", "close": 2.75, "volume": 3008834.0}, {"date": "2021-08-27", "close": 2.87, "volume": 2181747.0}, {"date": "2021-08-30", "close": 2.56, "volume": 10307533.0}, {"date": "2021-08-31", "close": 2.54, "volume": 5876025.0}, {"date": "2021-09-01", "close": 2.68, "volume": 3717880.0}, {"date": "2021-09-02", "close": 2.7, "volume": 4826506.0}, {"date": "2021-09-03", "close": 2.67, "volume": 2684971.0}, {"date": "2021-09-06", "close": 2.62, "volume": 2312171.0}, {"date": "2021-09-07", "close": 2.61, "volume": 1766461.0}, {"date": "2021-09-08", "close": 2.6, "volume": 1701387.0}, {"date": "2021-09-09", "close": 2.57, "volume": 5563607.0}, {"date": "2021-09-10", "close": 2.68, "volume": 2035781.0}, {"date": "2021-09-13", "close": 2.77, "volume": 4745865.0}, {"date": "2021-09-14", "close": 2.73, "volume": 3204696.0}, {"date": "2021-09-15", "close": 2.75, "volume": 2050425.0}, {"date": "2021-09-16", "close": 2.78, "volume": 2583519.0}, {"date": "2021-09-17", "close": 2.71, "volume": 9589926.0}, {"date": "2021-09-20", "close": 2.61, "volume": 3196273.0}, {"date": "2021-09-21", "close": 2.59, "volume": 2299438.0}, {"date": "2021-09-22", "close": 2.56, "volume": 3033022.0}, {"date": "2021-09-23", "close": 2.6, "volume": 2002285.0}, {"date": "2021-09-24", "close": 2.54, "volume": 2007769.0}, {"date": "2021-09-27", "close": 2.62, "volume": 2355357.0}, {"date": "2021-09-28", "close": 2.55, "volume": 1533187.0}, {"date": "2021-09-29", "close": 2.44, "volume": 3611734.0}, {"date": "2021-09-30", "close": 2.52, "volume": 2312769.0}, {"date": "2021-10-01", "close": 2.6, "volume": 2395772.0}, {"date": "2021-10-04", "close": 2.64, "volume": 1287261.0}, {"date": "2021-10-05", "close": 2.56, "volume": 1967037.0}, {"date": "2021-10-06", "close": 2.5, "volume": 2939392.0}, {"date": "2021-10-07", "close": 2.53, "volume": 1808140.0}, {"date": "2021-10-08", "close": 2.5, "volume": 1545164.0}, {"date": "2021-10-11", "close": 2.5, "volume": 1529355.0}, {"date": "2021-10-12", "close": 2.48, "volume": 1276643.0}, {"date": "2021-10-13", "close": 2.49, "volume": 818360.0}, {"date": "2021-10-14", "close": 2.53, "volume": 1327684.0}, {"date": "2021-10-15", "close": 2.58, "volume": 1021700.0}, {"date": "2021-10-18", "close": 2.6, "volume": 1427760.0}, {"date": "2021-10-19", "close": 2.8, "volume": 2149655.0}, {"date": "2021-10-20", "close": 3.0, "volume": 3077215.0}, {"date": "2021-10-21", "close": 2.97, "volume": 2067537.0}, {"date": "2021-10-22", "close": 3.05, "volume": 5525634.0}, {"date": "2021-10-25", "close": 3.16, "volume": 2209127.0}, {"date": "2021-10-26", "close": 3.14, "volume": 1186584.0}, {"date": "2021-10-27", "close": 3.09, "volume": 1005944.0}, {"date": "2021-10-28", "close": 3.04, "volume": 2680355.0}, {"date": "2021-10-29", "close": 3.08, "volume": 1235976.0}, {"date": "2021-11-01", "close": 3.16, "volume": 1376597.0}, {"date": "2021-11-02", "close": 3.07, "volume": 475933.0}, {"date": "2021-11-03", "close": 3.01, "volume": 684827.0}, {"date": "2021-11-04", "close": 3.03, "volume": 639950.0}, {"date": "2021-11-05", "close": 3.04, "volume": 391898.0}, {"date": "2021-11-08", "close": 2.86, "volume": 1484617.0}, {"date": "2021-11-09", "close": 2.91, "volume": 687065.0}, {"date": "2021-11-10", "close": 2.81, "volume": 689329.0}, {"date": "2021-11-11", "close": 2.78, "volume": 537735.0}, {"date": "2021-11-12", "close": 2.85, "volume": 399990.0}, {"date": "2021-11-15", "close": 2.84, "volume": 478248.0}, {"date": "2021-11-16", "close": 2.83, "volume": 557000.0}, {"date": "2021-11-17", "close": 2.8, "volume": 632334.0}, {"date": "2021-11-18", "close": 2.82, "volume": 803007.0}, {"date": "2021-11-19", "close": 2.79, "volume": 439271.0}, {"date": "2021-11-22", "close": 2.75, "volume": 827912.0}, {"date": "2021-11-23", "close": 2.61, "volume": 1608184.0}, {"date": "2021-11-24", "close": 2.55, "volume": 1134978.0}, {"date": "2021-11-25", "close": 2.56, "volume": 881734.0}, {"date": "2021-11-26", "close": 2.54, "volume": 1275688.0}, {"date": "2021-11-29", "close": 2.56, "volume": 1206750.0}, {"date": "2021-11-30", "close": 2.26, "volume": 7067157.0}, {"date": "2021-12-01", "close": 2.16, "volume": 3594040.0}, {"date": "2021-12-02", "close": 2.1, "volume": 1742431.0}, {"date": "2021-12-03", "close": 2.06, "volume": 1456399.0}, {"date": "2021-12-06", "close": 1.97, "volume": 2230253.0}, {"date": "2021-12-07", "close": 2.01, "volume": 2192999.0}, {"date": "2021-12-08", "close": 2.09, "volume": 1000423.0}, {"date": "2021-12-09", "close": 2.1, "volume": 540688.0}, {"date": "2021-12-10", "close": 2.18, "volume": 1444072.0}, {"date": "2021-12-13", "close": 2.17, "volume": 728937.0}, {"date": "2021-12-14", "close": 2.14, "volume": 1030664.0}, {"date": "2021-12-15", "close": 2.1, "volume": 786859.0}, {"date": "2021-12-16", "close": 2.16, "volume": 601718.0}, {"date": "2021-12-17", "close": 2.12, "volume": 797140.0}, {"date": "2021-12-20", "close": 2.18, "volume": 1380917.0}, {"date": "2021-12-21", "close": 2.22, "volume": 922748.0}, {"date": "2021-12-22", "close": 2.2, "volume": 720781.0}, {"date": "2021-12-23", "close": 2.16, "volume": 678521.0}, {"date": "2021-12-24", "close": 2.19, "volume": 396514.0}, {"date": "2021-12-29", "close": 2.26, "volume": 641176.0}, {"date": "2021-12-30", "close": 2.25, "volume": 343708.0}, {"date": "2021-12-31", "close": 2.2, "volume": 200590.0}, {"date": "2022-01-04", "close": 2.27, "volume": 673267.0}, {"date": "2022-01-05", "close": 2.19, "volume": 867892.0}, {"date": "2022-01-06", "close": 2.1, "volume": 648314.0}, {"date": "2022-01-07", "close": 2.12, "volume": 483963.0}, {"date": "2022-01-10", "close": 2.11, "volume": 715335.0}, {"date": "2022-01-11", "close": 2.14, "volume": 448381.0}, {"date": "2022-01-12", "close": 2.14, "volume": 350538.0}, {"date": "2022-01-13", "close": 2.08, "volume": 766568.0}, {"date": "2022-01-14", "close": 2.01, "volume": 1033023.0}, {"date": "2022-01-17", "close": 2.05, "volume": 494615.0}, {"date": "2022-01-18", "close": 2.06, "volume": 458459.0}, {"date": "2022-01-19", "close": 2.06, "volume": 581460.0}, {"date": "2022-01-20", "close": 2.06, "volume": 344801.0}, {"date": "2022-01-21", "close": 1.59, "volume": 7343932.0}, {"date": "2022-01-24", "close": 1.495, "volume": 4094999.0}, {"date": "2022-01-25", "close": 1.415, "volume": 1520046.0}, {"date": "2022-01-27", "close": 1.385, "volume": 2279590.0}, {"date": "2022-01-28", "close": 1.38, "volume": 2497288.0}, {"date": "2022-01-31", "close": 1.475, "volume": 1405271.0}, {"date": "2022-02-01", "close": 1.515, "volume": 1405804.0}, {"date": "2022-02-02", "close": 1.535, "volume": 1037644.0}, {"date": "2022-02-03", "close": 1.415, "volume": 747564.0}, {"date": "2022-02-04", "close": 1.485, "volume": 867968.0}, {"date": "2022-02-07", "close": 1.48, "volume": 638764.0}, {"date": "2022-02-08", "close": 1.495, "volume": 1262907.0}, {"date": "2022-02-09", "close": 1.51, "volume": 2777325.0}, {"date": "2022-02-10", "close": 1.59, "volume": 2946778.0}, {"date": "2022-02-11", "close": 1.505, "volume": 1501910.0}, {"date": "2022-02-14", "close": 1.41, "volume": 1231788.0}, {"date": "2022-02-15", "close": 1.41, "volume": 738231.0}, {"date": "2022-02-16", "close": 1.46, "volume": 1101991.0}, {"date": "2022-02-17", "close": 1.5, "volume": 946268.0}, {"date": "2022-02-18", "close": 1.415, "volume": 1184921.0}, {"date": "2022-02-21", "close": 1.355, "volume": 1702158.0}, {"date": "2022-02-22", "close": 1.3, "volume": 1185117.0}, {"date": "2022-02-23", "close": 1.38, "volume": 1241427.0}, {"date": "2022-02-24", "close": 1.295, "volume": 1093429.0}, {"date": "2022-02-25", "close": 1.355, "volume": 966188.0}, {"date": "2022-02-28", "close": 1.255, "volume": 2299715.0}, {"date": "2022-03-01", "close": 1.415, "volume": 2189801.0}, {"date": "2022-03-02", "close": 1.39, "volume": 1028182.0}, {"date": "2022-03-03", "close": 1.375, "volume": 1297183.0}, {"date": "2022-03-04", "close": 1.305, "volume": 1321102.0}, {"date": "2022-03-07", "close": 1.295, "volume": 700934.0}, {"date": "2022-03-08", "close": 1.285, "volume": 1136804.0}, {"date": "2022-03-09", "close": 1.27, "volume": 829118.0}, {"date": "2022-03-10", "close": 1.285, "volume": 966161.0}, {"date": "2022-03-11", "close": 1.28, "volume": 576498.0}, {"date": "2022-03-14", "close": 1.26, "volume": 683886.0}, {"date": "2022-03-15", "close": 1.225, "volume": 731679.0}, {"date": "2022-03-16", "close": 1.26, "volume": 516286.0}, {"date": "2022-03-17", "close": 1.35, "volume": 1092638.0}, {"date": "2022-03-18", "close": 1.43, "volume": 1305307.0}, {"date": "2022-03-21", "close": 1.43, "volume": 372006.0}, {"date": "2022-03-22", "close": 1.455, "volume": 708886.0}, {"date": "2022-03-23", "close": 1.54, "volume": 679077.0}, {"date": "2022-03-24", "close": 1.54, "volume": 689515.0}, {"date": "2022-03-25", "close": 1.54, "volume": 672726.0}, {"date": "2022-03-28", "close": 1.485, "volume": 634931.0}, {"date": "2022-03-29", "close": 1.555, "volume": 1121590.0}, {"date": "2022-03-30", "close": 1.625, "volume": 827090.0}, {"date": "2022-03-31", "close": 1.58, "volume": 452227.0}, {"date": "2022-04-01", "close": 1.54, "volume": 320491.0}, {"date": "2022-04-04", "close": 1.55, "volume": 271919.0}, {"date": "2022-04-05", "close": 1.53, "volume": 445256.0}, {"date": "2022-04-06", "close": 1.495, "volume": 565211.0}, {"date": "2022-04-07", "close": 1.48, "volume": 464812.0}, {"date": "2022-04-08", "close": 1.495, "volume": 465285.0}, {"date": "2022-04-11", "close": 1.42, "volume": 780108.0}, {"date": "2022-04-12", "close": 1.39, "volume": 374464.0}, {"date": "2022-04-13", "close": 1.38, "volume": 196699.0}, {"date": "2022-04-14", "close": 1.39, "volume": 236658.0}, {"date": "2022-04-19", "close": 1.39, "volume": 423254.0}, {"date": "2022-04-20", "close": 1.375, "volume": 322716.0}, {"date": "2022-04-21", "close": 1.395, "volume": 683967.0}, {"date": "2022-04-22", "close": 1.34, "volume": 808045.0}, {"date": "2022-04-26", "close": 1.275, "volume": 632634.0}, {"date": "2022-04-27", "close": 1.24, "volume": 696634.0}, {"date": "2022-04-28", "close": 1.235, "volume": 436972.0}, {"date": "2022-04-29", "close": 1.265, "volume": 403472.0}, {"date": "2022-05-02", "close": 1.24, "volume": 382981.0}, {"date": "2022-05-03", "close": 1.22, "volume": 1179332.0}, {"date": "2022-05-04", "close": 1.15, "volume": 833034.0}, {"date": "2022-05-05", "close": 1.205, "volume": 870282.0}, {"date": "2022-05-06", "close": 1.17, "volume": 548587.0}, {"date": "2022-05-09", "close": 1.115, "volume": 1289947.0}, {"date": "2022-05-10", "close": 1.14, "volume": 1145486.0}, {"date": "2022-05-11", "close": 1.14, "volume": 390943.0}, {"date": "2022-05-12", "close": 1.07, "volume": 1835815.0}, {"date": "2022-05-13", "close": 1.005, "volume": 3834552.0}, {"date": "2022-05-16", "close": 1.01, "volume": 1682550.0}, {"date": "2022-05-17", "close": 1.0, "volume": 1753269.0}, {"date": "2022-05-18", "close": 1.015, "volume": 2295639.0}, {"date": "2022-05-19", "close": 0.985, "volume": 1197940.0}, {"date": "2022-05-20", "close": 1.0, "volume": 2420354.0}, {"date": "2022-05-23", "close": 0.995, "volume": 858779.0}, {"date": "2022-05-24", "close": 0.98, "volume": 1192898.0}, {"date": "2022-05-25", "close": 0.98, "volume": 1233038.0}, {"date": "2022-05-26", "close": 0.97, "volume": 1082437.0}, {"date": "2022-05-27", "close": 1.0, "volume": 1416698.0}, {"date": "2022-05-30", "close": 1.0, "volume": 1777085.0}, {"date": "2022-05-31", "close": 0.995, "volume": 9253812.0}, {"date": "2022-06-01", "close": 0.98, "volume": 1530472.0}, {"date": "2022-06-02", "close": 0.945, "volume": 2129289.0}, {"date": "2022-06-03", "close": 0.965, "volume": 816827.0}, {"date": "2022-06-06", "close": 0.96, "volume": 799895.0}, {"date": "2022-06-07", "close": 0.915, "volume": 1448898.0}, {"date": "2022-06-08", "close": 0.915, "volume": 1171992.0}, {"date": "2022-06-09", "close": 0.86, "volume": 998568.0}, {"date": "2022-06-10", "close": 0.84, "volume": 853840.0}, {"date": "2022-06-14", "close": 0.785, "volume": 1388369.0}, {"date": "2022-06-15", "close": 0.755, "volume": 1702703.0}, {"date": "2022-06-16", "close": 0.75, "volume": 1257332.0}, {"date": "2022-06-17", "close": 0.74, "volume": 1295470.0}, {"date": "2022-06-20", "close": 0.77, "volume": 1205030.0}, {"date": "2022-06-21", "close": 0.77, "volume": 776204.0}, {"date": "2022-06-22", "close": 0.735, "volume": 1044505.0}, {"date": "2022-06-23", "close": 0.71, "volume": 872255.0}, {"date": "2022-06-24", "close": 0.79, "volume": 1784027.0}, {"date": "2022-06-27", "close": 0.8, "volume": 1286412.0}, {"date": "2022-06-28", "close": 0.795, "volume": 1512820.0}, {"date": "2022-06-29", "close": 0.765, "volume": 1394305.0}, {"date": "2022-06-30", "close": 0.76, "volume": 1132893.0}, {"date": "2022-07-01", "close": 0.78, "volume": 539947.0}, {"date": "2022-07-04", "close": 0.775, "volume": 230526.0}, {"date": "2022-07-05", "close": 0.805, "volume": 350773.0}, {"date": "2022-07-06", "close": 0.85, "volume": 847637.0}, {"date": "2022-07-07", "close": 0.835, "volume": 364673.0}, {"date": "2022-07-08", "close": 0.84, "volume": 554809.0}, {"date": "2022-07-11", "close": 0.79, "volume": 607948.0}, {"date": "2022-07-12", "close": 0.745, "volume": 718490.0}, {"date": "2022-07-13", "close": 0.73, "volume": 876258.0}, {"date": "2022-07-14", "close": 0.745, "volume": 304240.0}, {"date": "2022-07-15", "close": 0.73, "volume": 374060.0}, {"date": "2022-07-18", "close": 0.635, "volume": 4135340.0}, {"date": "2022-07-19", "close": 0.6, "volume": 1836673.0}, {"date": "2022-07-20", "close": 0.6, "volume": 2205991.0}, {"date": "2022-07-21", "close": 0.62, "volume": 2153845.0}, {"date": "2022-07-22", "close": 0.62, "volume": 1400648.0}, {"date": "2022-07-25", "close": 0.58, "volume": 1817979.0}, {"date": "2022-07-26", "close": 0.575, "volume": 934211.0}, {"date": "2022-07-27", "close": 0.57, "volume": 1375741.0}, {"date": "2022-07-28", "close": 0.63, "volume": 2864996.0}, {"date": "2022-07-29", "close": 0.61, "volume": 3668289.0}, {"date": "2022-08-01", "close": 0.665, "volume": 2895186.0}, {"date": "2022-08-02", "close": 0.65, "volume": 2306376.0}, {"date": "2022-08-03", "close": 0.685, "volume": 1139319.0}, {"date": "2022-08-04", "close": 0.74, "volume": 1242017.0}, {"date": "2022-08-05", "close": 0.755, "volume": 893621.0}, {"date": "2022-08-08", "close": 0.745, "volume": 715558.0}, {"date": "2022-08-09", "close": 0.755, "volume": 441061.0}, {"date": "2022-08-10", "close": 0.745, "volume": 518417.0}, {"date": "2022-08-11", "close": 0.76, "volume": 505372.0}, {"date": "2022-08-12", "close": 0.76, "volume": 536644.0}, {"date": "2022-08-15", "close": 0.755, "volume": 427013.0}, {"date": "2022-08-16", "close": 0.73, "volume": 562438.0}, {"date": "2022-08-17", "close": 0.71, "volume": 838752.0}, {"date": "2022-08-18", "close": 0.685, "volume": 662173.0}, {"date": "2022-08-19", "close": 0.71, "volume": 676162.0}, {"date": "2022-08-22", "close": 0.695, "volume": 1601338.0}, {"date": "2022-08-23", "close": 0.65, "volume": 979202.0}, {"date": "2022-08-24", "close": 0.66, "volume": 617375.0}, {"date": "2022-08-25", "close": 0.67, "volume": 437087.0}, {"date": "2022-08-26", "close": 0.67, "volume": 510889.0}, {"date": "2022-08-29", "close": 0.645, "volume": 619723.0}, {"date": "2022-08-30", "close": 0.66, "volume": 448003.0}, {"date": "2022-08-31", "close": 0.685, "volume": 414524.0}, {"date": "2022-09-01", "close": 0.665, "volume": 567435.0}, {"date": "2022-09-02", "close": 0.655, "volume": 750981.0}, {"date": "2022-09-05", "close": 0.625, "volume": 1256020.0}, {"date": "2022-09-06", "close": 0.655, "volume": 751126.0}, {"date": "2022-09-07", "close": 0.695, "volume": 1944448.0}, {"date": "2022-09-08", "close": 0.69, "volume": 736676.0}, {"date": "2022-09-09", "close": 0.86, "volume": 6735581.0}, {"date": "2022-09-12", "close": 0.805, "volume": 2723088.0}, {"date": "2022-09-13", "close": 0.8, "volume": 991887.0}, {"date": "2022-09-14", "close": 0.825, "volume": 1599380.0}, {"date": "2022-09-15", "close": 0.78, "volume": 1578912.0}, {"date": "2022-09-16", "close": 0.78, "volume": 7477922.0}, {"date": "2022-09-19", "close": 0.74, "volume": 672980.0}, {"date": "2022-09-20", "close": 0.725, "volume": 1523173.0}, {"date": "2022-09-21", "close": 0.67, "volume": 1173272.0}, {"date": "2022-09-23", "close": 0.635, "volume": 1052347.0}, {"date": "2022-09-26", "close": 0.625, "volume": 875281.0}, {"date": "2022-09-27", "close": 0.605, "volume": 799487.0}, {"date": "2022-09-28", "close": 0.6, "volume": 767700.0}, {"date": "2022-09-29", "close": 0.575, "volume": 958247.0}, {"date": "2022-09-30", "close": 0.55, "volume": 1129976.0}, {"date": "2022-10-03", "close": 0.53, "volume": 876090.0}, {"date": "2022-10-04", "close": 0.55, "volume": 756660.0}, {"date": "2022-10-05", "close": 0.575, "volume": 561127.0}, {"date": "2022-10-06", "close": 0.58, "volume": 204624.0}, {"date": "2022-10-07", "close": 0.575, "volume": 286879.0}, {"date": "2022-10-10", "close": 0.585, "volume": 715015.0}, {"date": "2022-10-11", "close": 0.58, "volume": 430104.0}, {"date": "2022-10-12", "close": 0.565, "volume": 397884.0}, {"date": "2022-10-13", "close": 0.585, "volume": 629426.0}, {"date": "2022-10-14", "close": 0.6, "volume": 499547.0}, {"date": "2022-10-17", "close": 0.625, "volume": 279640.0}, {"date": "2022-10-18", "close": 0.665, "volume": 406640.0}, {"date": "2022-10-19", "close": 0.625, "volume": 552108.0}, {"date": "2022-10-20", "close": 0.625, "volume": 574355.0}, {"date": "2022-10-21", "close": 0.605, "volume": 837861.0}, {"date": "2022-10-24", "close": 0.6, "volume": 248368.0}, {"date": "2022-10-25", "close": 0.61, "volume": 296851.0}, {"date": "2022-10-26", "close": 0.58, "volume": 526872.0}, {"date": "2022-10-27", "close": 0.59, "volume": 392819.0}, {"date": "2022-10-28", "close": 0.59, "volume": 318722.0}, {"date": "2022-10-31", "close": 0.57, "volume": 355132.0}, {"date": "2022-11-01", "close": 0.57, "volume": 514398.0}, {"date": "2022-11-02", "close": 0.58, "volume": 232319.0}, {"date": "2022-11-03", "close": 0.56, "volume": 359536.0}, {"date": "2022-11-04", "close": 0.555, "volume": 442874.0}, {"date": "2022-11-07", "close": 0.555, "volume": 384543.0}, {"date": "2022-11-08", "close": 0.57, "volume": 678112.0}, {"date": "2022-11-09", "close": 0.595, "volume": 534968.0}, {"date": "2022-11-10", "close": 0.575, "volume": 368109.0}, {"date": "2022-11-11", "close": 0.59, "volume": 739981.0}, {"date": "2022-11-14", "close": 0.585, "volume": 268236.0}, {"date": "2022-11-15", "close": 0.575, "volume": 152983.0}, {"date": "2022-11-16", "close": 0.57, "volume": 242972.0}, {"date": "2022-11-17", "close": 0.57, "volume": 128729.0}, {"date": "2022-11-18", "close": 0.695, "volume": 2943875.0}, {"date": "2022-11-21", "close": 0.7, "volume": 1073822.0}, {"date": "2022-11-22", "close": 0.69, "volume": 320878.0}, {"date": "2022-11-23", "close": 0.74, "volume": 757044.0}, {"date": "2022-11-24", "close": 0.71, "volume": 364121.0}, {"date": "2022-11-25", "close": 0.7, "volume": 224905.0}, {"date": "2022-11-28", "close": 0.695, "volume": 257502.0}, {"date": "2022-11-29", "close": 0.695, "volume": 301350.0}, {"date": "2022-11-30", "close": 0.7, "volume": 253978.0}, {"date": "2022-12-01", "close": 0.7, "volume": 344741.0}, {"date": "2022-12-02", "close": 0.725, "volume": 914025.0}, {"date": "2022-12-05", "close": 0.715, "volume": 336380.0}, {"date": "2022-12-06", "close": 0.69, "volume": 279511.0}, {"date": "2022-12-07", "close": 0.69, "volume": 396278.0}, {"date": "2022-12-08", "close": 0.675, "volume": 218953.0}, {"date": "2022-12-09", "close": 0.68, "volume": 282530.0}, {"date": "2022-12-12", "close": 0.67, "volume": 259855.0}, {"date": "2022-12-13", "close": 0.695, "volume": 270123.0}, {"date": "2022-12-14", "close": 0.675, "volume": 129017.0}, {"date": "2022-12-15", "close": 0.66, "volume": 98236.0}, {"date": "2022-12-16", "close": 0.68, "volume": 317460.0}, {"date": "2022-12-19", "close": 0.66, "volume": 185039.0}, {"date": "2022-12-20", "close": 0.66, "volume": 335317.0}, {"date": "2022-12-21", "close": 0.64, "volume": 158114.0}, {"date": "2022-12-22", "close": 0.645, "volume": 117758.0}, {"date": "2022-12-23", "close": 0.64, "volume": 419422.0}, {"date": "2022-12-28", "close": 0.63, "volume": 70916.0}, {"date": "2022-12-29", "close": 0.62, "volume": 62065.0}, {"date": "2022-12-30", "close": 0.625, "volume": 113283.0}, {"date": "2023-01-03", "close": 0.645, "volume": 172163.0}, {"date": "2023-01-04", "close": 0.67, "volume": 329748.0}, {"date": "2023-01-05", "close": 0.67, "volume": 176931.0}, {"date": "2023-01-06", "close": 0.665, "volume": 100975.0}, {"date": "2023-01-09", "close": 0.685, "volume": 238596.0}, {"date": "2023-01-10", "close": 0.67, "volume": 280686.0}, {"date": "2023-01-11", "close": 0.67, "volume": 120987.0}, {"date": "2023-01-12", "close": 0.695, "volume": 325118.0}, {"date": "2023-01-13", "close": 0.74, "volume": 529798.0}, {"date": "2023-01-16", "close": 0.83, "volume": 917027.0}, {"date": "2023-01-17", "close": 0.79, "volume": 431341.0}, {"date": "2023-01-18", "close": 0.82, "volume": 560755.0}, {"date": "2023-01-19", "close": 0.94, "volume": 2569580.0}, {"date": "2023-01-20", "close": 0.94, "volume": 1798902.0}, {"date": "2023-01-23", "close": 0.95, "volume": 1234153.0}, {"date": "2023-01-24", "close": 0.93, "volume": 628641.0}, {"date": "2023-01-25", "close": 0.875, "volume": 714026.0}, {"date": "2023-01-27", "close": 0.91, "volume": 627864.0}, {"date": "2023-01-30", "close": 0.92, "volume": 467292.0}, {"date": "2023-01-31", "close": 0.89, "volume": 272229.0}, {"date": "2023-02-01", "close": 0.86, "volume": 555033.0}, {"date": "2023-02-02", "close": 0.865, "volume": 263864.0}, {"date": "2023-02-03", "close": 0.9, "volume": 356799.0}, {"date": "2023-02-06", "close": 0.905, "volume": 369268.0}, {"date": "2023-02-07", "close": 1.3, "volume": 6307612.0}, {"date": "2023-02-08", "close": 1.47, "volume": 5746996.0}, {"date": "2023-02-09", "close": 1.545, "volume": 4317961.0}, {"date": "2023-02-10", "close": 1.515, "volume": 2102068.0}, {"date": "2023-02-13", "close": 1.125, "volume": 6063636.0}, {"date": "2023-02-14", "close": 1.07, "volume": 2687950.0}, {"date": "2023-02-15", "close": 1.07, "volume": 854600.0}, {"date": "2023-02-16", "close": 1.105, "volume": 1086636.0}, {"date": "2023-02-17", "close": 1.07, "volume": 1122693.0}, {"date": "2023-02-20", "close": 1.095, "volume": 1176415.0}, {"date": "2023-02-21", "close": 1.085, "volume": 380188.0}, {"date": "2023-02-22", "close": 1.1, "volume": 412277.0}, {"date": "2023-02-23", "close": 1.16, "volume": 669476.0}, {"date": "2023-02-24", "close": 1.215, "volume": 880841.0}, {"date": "2023-02-27", "close": 1.265, "volume": 907489.0}, {"date": "2023-02-28", "close": 1.32, "volume": 923317.0}, {"date": "2023-03-01", "close": 1.305, "volume": 1017202.0}, {"date": "2023-03-02", "close": 1.245, "volume": 1178781.0}, {"date": "2023-03-03", "close": 1.24, "volume": 391989.0}, {"date": "2023-03-06", "close": 1.25, "volume": 135165.0}, {"date": "2023-03-07", "close": 1.28, "volume": 432744.0}, {"date": "2023-03-08", "close": 1.085, "volume": 2651171.0}, {"date": "2023-03-09", "close": 1.115, "volume": 1015594.0}, {"date": "2023-03-10", "close": 1.105, "volume": 363042.0}, {"date": "2023-03-13", "close": 1.05, "volume": 896654.0}, {"date": "2023-03-14", "close": 1.075, "volume": 576028.0}, {"date": "2023-03-15", "close": 1.04, "volume": 1135715.0}, {"date": "2023-03-16", "close": 1.02, "volume": 793678.0}, {"date": "2023-03-17", "close": 1.13, "volume": 858624.0}, {"date": "2023-03-20", "close": 1.05, "volume": 531765.0}, {"date": "2023-03-21", "close": 1.075, "volume": 210459.0}, {"date": "2023-03-22", "close": 1.085, "volume": 323546.0}, {"date": "2023-03-23", "close": 1.06, "volume": 422291.0}, {"date": "2023-03-24", "close": 1.1, "volume": 504623.0}, {"date": "2023-03-27", "close": 1.105, "volume": 500725.0}, {"date": "2023-03-28", "close": 1.105, "volume": 629632.0}, {"date": "2023-03-29", "close": 1.165, "volume": 617258.0}, {"date": "2023-03-30", "close": 1.275, "volume": 1121631.0}, {"date": "2023-03-31", "close": 1.325, "volume": 925008.0}, {"date": "2023-04-03", "close": 1.125, "volume": 1646624.0}, {"date": "2023-04-04", "close": 1.155, "volume": 649261.0}, {"date": "2023-04-05", "close": 1.195, "volume": 525480.0}, {"date": "2023-04-06", "close": 1.18, "volume": 199382.0}, {"date": "2023-04-11", "close": 1.12, "volume": 295915.0}, {"date": "2023-04-12", "close": 1.11, "volume": 213685.0}, {"date": "2023-04-13", "close": 1.105, "volume": 94372.0}, {"date": "2023-04-14", "close": 1.09, "volume": 280433.0}, {"date": "2023-04-17", "close": 1.065, "volume": 334791.0}, {"date": "2023-04-18", "close": 1.06, "volume": 423866.0}, {"date": "2023-04-19", "close": 1.085, "volume": 499737.0}, {"date": "2023-04-20", "close": 1.13, "volume": 650080.0}, {"date": "2023-04-21", "close": 1.175, "volume": 614522.0}, {"date": "2023-04-24", "close": 1.125, "volume": 236716.0}, {"date": "2023-04-26", "close": 1.065, "volume": 541349.0}, {"date": "2023-04-27", "close": 1.06, "volume": 596031.0}, {"date": "2023-04-28", "close": 1.07, "volume": 148443.0}, {"date": "2023-05-01", "close": 1.075, "volume": 559448.0}, {"date": "2023-05-02", "close": 1.09, "volume": 308497.0}, {"date": "2023-05-03", "close": 1.075, "volume": 136746.0}, {"date": "2023-05-04", "close": 1.095, "volume": 122982.0}, {"date": "2023-05-05", "close": 1.09, "volume": 206173.0}, {"date": "2023-05-08", "close": 1.085, "volume": 2527913.0}, {"date": "2023-05-09", "close": 1.05, "volume": 505737.0}, {"date": "2023-05-10", "close": 1.015, "volume": 513103.0}, {"date": "2023-05-11", "close": 0.995, "volume": 349938.0}, {"date": "2023-05-12", "close": 1.005, "volume": 254572.0}, {"date": "2023-05-15", "close": 0.995, "volume": 454721.0}, {"date": "2023-05-16", "close": 0.99, "volume": 307275.0}, {"date": "2023-05-17", "close": 1.035, "volume": 542033.0}, {"date": "2023-05-18", "close": 1.045, "volume": 288494.0}, {"date": "2023-05-19", "close": 1.04, "volume": 190737.0}, {"date": "2023-05-22", "close": 1.0, "volume": 187477.0}, {"date": "2023-05-23", "close": 1.025, "volume": 312517.0}, {"date": "2023-05-24", "close": 0.95, "volume": 581325.0}, {"date": "2023-05-25", "close": 0.945, "volume": 343422.0}, {"date": "2023-05-26", "close": 0.985, "volume": 223687.0}, {"date": "2023-05-29", "close": 0.995, "volume": 272072.0}, {"date": "2023-05-30", "close": 1.015, "volume": 381368.0}, {"date": "2023-05-31", "close": 0.985, "volume": 265854.0}, {"date": "2023-06-01", "close": 0.945, "volume": 371613.0}, {"date": "2023-06-02", "close": 0.99, "volume": 303999.0}, {"date": "2023-06-05", "close": 1.01, "volume": 286932.0}, {"date": "2023-06-06", "close": 1.015, "volume": 576493.0}, {"date": "2023-06-07", "close": 0.96, "volume": 323248.0}, {"date": "2023-06-08", "close": 0.86, "volume": 1202944.0}, {"date": "2023-06-09", "close": 0.87, "volume": 484396.0}, {"date": "2023-06-13", "close": 0.82, "volume": 768152.0}, {"date": "2023-06-14", "close": 0.855, "volume": 715677.0}, {"date": "2023-06-15", "close": 0.845, "volume": 504659.0}, {"date": "2023-06-16", "close": 0.825, "volume": 1022576.0}, {"date": "2023-06-19", "close": 0.83, "volume": 347617.0}, {"date": "2023-06-20", "close": 0.845, "volume": 421860.0}, {"date": "2023-06-21", "close": 0.835, "volume": 242369.0}, {"date": "2023-06-22", "close": 0.82, "volume": 700587.0}, {"date": "2023-06-23", "close": 0.83, "volume": 484128.0}, {"date": "2023-06-26", "close": 0.835, "volume": 300813.0}, {"date": "2023-06-27", "close": 0.825, "volume": 466481.0}, {"date": "2023-06-28", "close": 0.815, "volume": 559544.0}, {"date": "2023-06-29", "close": 0.83, "volume": 876367.0}, {"date": "2023-06-30", "close": 0.85, "volume": 766416.0}, {"date": "2023-07-03", "close": 0.91, "volume": 607456.0}, {"date": "2023-07-04", "close": 0.875, "volume": 298270.0}, {"date": "2023-07-05", "close": 0.88, "volume": 229409.0}, {"date": "2023-07-06", "close": 0.85, "volume": 244637.0}, {"date": "2023-07-07", "close": 0.85, "volume": 217980.0}, {"date": "2023-07-10", "close": 0.81, "volume": 252675.0}, {"date": "2023-07-11", "close": 0.805, "volume": 438496.0}, {"date": "2023-07-12", "close": 0.78, "volume": 507338.0}, {"date": "2023-07-13", "close": 0.78, "volume": 389751.0}, {"date": "2023-07-14", "close": 0.8, "volume": 399642.0}, {"date": "2023-07-17", "close": 0.79, "volume": 230358.0}, {"date": "2023-07-18", "close": 0.82, "volume": 336925.0}, {"date": "2023-07-19", "close": 0.82, "volume": 202476.0}, {"date": "2023-07-20", "close": 1.12, "volume": 6773969.0}, {"date": "2023-07-21", "close": 1.1, "volume": 1568660.0}, {"date": "2023-07-24", "close": 1.12, "volume": 1499037.0}, {"date": "2023-07-25", "close": 1.14, "volume": 825034.0}, {"date": "2023-07-26", "close": 1.3, "volume": 2076354.0}, {"date": "2023-07-27", "close": 1.48, "volume": 3194344.0}, {"date": "2023-07-28", "close": 1.51, "volume": 2159326.0}, {"date": "2023-07-31", "close": 1.6, "volume": 1987543.0}, {"date": "2023-08-01", "close": 1.495, "volume": 879271.0}, {"date": "2023-08-02", "close": 1.52, "volume": 1082467.0}, {"date": "2023-08-03", "close": 1.55, "volume": 498919.0}, {"date": "2023-08-04", "close": 1.49, "volume": 620268.0}, {"date": "2023-08-07", "close": 1.43, "volume": 455786.0}, {"date": "2023-08-08", "close": 1.365, "volume": 996572.0}, {"date": "2023-08-09", "close": 1.34, "volume": 635161.0}, {"date": "2023-08-10", "close": 1.335, "volume": 641412.0}, {"date": "2023-08-11", "close": 1.43, "volume": 739914.0}, {"date": "2023-08-14", "close": 1.5, "volume": 798965.0}, {"date": "2023-08-15", "close": 1.65, "volume": 1395557.0}, {"date": "2023-08-16", "close": 1.59, "volume": 1212236.0}, {"date": "2023-08-17", "close": 1.445, "volume": 3388108.0}, {"date": "2023-08-18", "close": 1.4, "volume": 1365106.0}, {"date": "2023-08-21", "close": 1.52, "volume": 964470.0}, {"date": "2023-08-22", "close": 1.67, "volume": 2640207.0}, {"date": "2023-08-23", "close": 1.76, "volume": 1564447.0}, {"date": "2023-08-24", "close": 1.585, "volume": 1508738.0}, {"date": "2023-08-25", "close": 1.485, "volume": 903483.0}, {"date": "2023-08-28", "close": 1.54, "volume": 709781.0}, {"date": "2023-08-29", "close": 1.55, "volume": 210549.0}, {"date": "2023-08-30", "close": 1.59, "volume": 309760.0}, {"date": "2023-08-31", "close": 1.5, "volume": 332050.0}, {"date": "2023-09-01", "close": 1.56, "volume": 676662.0}, {"date": "2023-09-04", "close": 1.61, "volume": 598593.0}, {"date": "2023-09-05", "close": 1.61, "volume": 219287.0}, {"date": "2023-09-06", "close": 1.67, "volume": 1114016.0}, {"date": "2023-09-07", "close": 1.67, "volume": 551818.0}, {"date": "2023-09-08", "close": 1.65, "volume": 544479.0}, {"date": "2023-09-11", "close": 1.69, "volume": 854544.0}, {"date": "2023-09-12", "close": 1.58, "volume": 932629.0}, {"date": "2023-09-13", "close": 1.39, "volume": 2825224.0}, {"date": "2023-09-14", "close": 1.415, "volume": 1671194.0}, {"date": "2023-09-15", "close": 1.405, "volume": 1575034.0}, {"date": "2023-09-18", "close": 1.4, "volume": 381381.0}, {"date": "2023-09-19", "close": 1.41, "volume": 541240.0}, {"date": "2023-09-20", "close": 1.38, "volume": 734943.0}, {"date": "2023-09-21", "close": 1.4, "volume": 663284.0}, {"date": "2023-09-22", "close": 1.445, "volume": 735329.0}, {"date": "2023-09-25", "close": 1.455, "volume": 477027.0}, {"date": "2023-09-26", "close": 1.38, "volume": 591450.0}, {"date": "2023-09-27", "close": 1.42, "volume": 377405.0}, {"date": "2023-09-28", "close": 1.41, "volume": 379582.0}, {"date": "2023-09-29", "close": 1.425, "volume": 273001.0}, {"date": "2023-10-02", "close": 1.42, "volume": 461160.0}, {"date": "2023-10-03", "close": 1.415, "volume": 316222.0}, {"date": "2023-10-04", "close": 1.395, "volume": 676781.0}, {"date": "2023-10-05", "close": 1.4, "volume": 317475.0}, {"date": "2023-10-06", "close": 1.41, "volume": 177756.0}, {"date": "2023-10-09", "close": 1.405, "volume": 293807.0}, {"date": "2023-10-10", "close": 1.445, "volume": 277221.0}, {"date": "2023-10-11", "close": 1.49, "volume": 472894.0}, {"date": "2023-10-12", "close": 1.515, "volume": 342713.0}, {"date": "2023-10-13", "close": 1.55, "volume": 193381.0}, {"date": "2023-10-16", "close": 1.455, "volume": 501591.0}, {"date": "2023-10-17", "close": 1.435, "volume": 179479.0}, {"date": "2023-10-18", "close": 1.455, "volume": 230074.0}, {"date": "2023-10-19", "close": 1.4, "volume": 362920.0}, {"date": "2023-10-20", "close": 1.39, "volume": 422779.0}, {"date": "2023-10-23", "close": 1.4, "volume": 297577.0}, {"date": "2023-10-24", "close": 1.38, "volume": 207088.0}, {"date": "2023-10-25", "close": 1.4, "volume": 171940.0}, {"date": "2023-10-26", "close": 1.395, "volume": 197452.0}, {"date": "2023-10-27", "close": 1.37, "volume": 263082.0}, {"date": "2023-10-30", "close": 1.4, "volume": 692577.0}, {"date": "2023-10-31", "close": 1.4, "volume": 647573.0}, {"date": "2023-11-01", "close": 1.4, "volume": 663000.0}, {"date": "2023-11-02", "close": 1.4, "volume": 255215.0}, {"date": "2023-11-03", "close": 1.475, "volume": 597670.0}, {"date": "2023-11-06", "close": 1.46, "volume": 249004.0}, {"date": "2023-11-07", "close": 1.52, "volume": 306641.0}, {"date": "2023-11-08", "close": 1.56, "volume": 429377.0}, {"date": "2023-11-09", "close": 1.49, "volume": 468623.0}, {"date": "2023-11-10", "close": 1.51, "volume": 203308.0}, {"date": "2023-11-13", "close": 1.51, "volume": 304805.0}, {"date": "2023-11-14", "close": 1.59, "volume": 628459.0}, {"date": "2023-11-15", "close": 1.61, "volume": 465186.0}, {"date": "2023-11-16", "close": 1.605, "volume": 423145.0}, {"date": "2023-11-17", "close": 1.49, "volume": 710716.0}, {"date": "2023-11-20", "close": 1.52, "volume": 494259.0}, {"date": "2023-11-21", "close": 1.54, "volume": 480200.0}, {"date": "2023-11-22", "close": 1.55, "volume": 263079.0}, {"date": "2023-11-23", "close": 1.575, "volume": 378618.0}, {"date": "2023-11-24", "close": 1.6, "volume": 257829.0}, {"date": "2023-11-27", "close": 1.64, "volume": 615540.0}, {"date": "2023-11-28", "close": 1.715, "volume": 576460.0}, {"date": "2023-11-29", "close": 1.72, "volume": 327892.0}, {"date": "2023-11-30", "close": 1.795, "volume": 627778.0}, {"date": "2023-12-01", "close": 1.85, "volume": 1213772.0}, {"date": "2023-12-04", "close": 1.86, "volume": 1028689.0}, {"date": "2023-12-05", "close": 1.875, "volume": 372692.0}, {"date": "2023-12-06", "close": 1.815, "volume": 331018.0}, {"date": "2023-12-07", "close": 1.8, "volume": 793578.0}, {"date": "2023-12-08", "close": 1.785, "volume": 436366.0}, {"date": "2023-12-11", "close": 1.745, "volume": 347639.0}, {"date": "2023-12-12", "close": 1.78, "volume": 446215.0}, {"date": "2023-12-13", "close": 1.8, "volume": 629469.0}, {"date": "2023-12-14", "close": 1.835, "volume": 601414.0}, {"date": "2023-12-15", "close": 1.785, "volume": 286609.0}, {"date": "2023-12-18", "close": 1.79, "volume": 604849.0}, {"date": "2023-12-19", "close": 1.79, "volume": 314084.0}, {"date": "2023-12-20", "close": 1.82, "volume": 572382.0}, {"date": "2023-12-21", "close": 1.775, "volume": 313852.0}, {"date": "2023-12-22", "close": 1.815, "volume": 383408.0}, {"date": "2023-12-27", "close": 1.895, "volume": 696798.0}, {"date": "2023-12-28", "close": 1.875, "volume": 377889.0}, {"date": "2023-12-29", "close": 1.895, "volume": 900446.0}, {"date": "2024-01-02", "close": 1.925, "volume": 762661.0}, {"date": "2024-01-03", "close": 1.875, "volume": 525435.0}, {"date": "2024-01-04", "close": 1.885, "volume": 514727.0}, {"date": "2024-01-05", "close": 2.06, "volume": 895589.0}, {"date": "2024-01-08", "close": 2.15, "volume": 1108171.0}, {"date": "2024-01-09", "close": 2.14, "volume": 1019499.0}, {"date": "2024-01-10", "close": 2.06, "volume": 720788.0}, {"date": "2024-01-11", "close": 2.1, "volume": 420881.0}, {"date": "2024-01-12", "close": 1.83, "volume": 3477364.0}, {"date": "2024-01-15", "close": 1.71, "volume": 2356429.0}, {"date": "2024-01-16", "close": 1.63, "volume": 1079127.0}, {"date": "2024-01-17", "close": 1.6, "volume": 683837.0}, {"date": "2024-01-18", "close": 1.655, "volume": 541632.0}, {"date": "2024-01-19", "close": 1.655, "volume": 652652.0}, {"date": "2024-01-22", "close": 1.6, "volume": 436069.0}, {"date": "2024-01-23", "close": 1.59, "volume": 898157.0}, {"date": "2024-01-24", "close": 1.52, "volume": 1260934.0}, {"date": "2024-01-25", "close": 1.545, "volume": 500436.0}, {"date": "2024-01-29", "close": 1.5, "volume": 745770.0}, {"date": "2024-01-30", "close": 1.555, "volume": 988280.0}, {"date": "2024-01-31", "close": 1.56, "volume": 513896.0}, {"date": "2024-02-01", "close": 1.54, "volume": 751974.0}, {"date": "2024-02-02", "close": 1.56, "volume": 268894.0}, {"date": "2024-02-05", "close": 1.56, "volume": 446516.0}, {"date": "2024-02-06", "close": 1.645, "volume": 379951.0}, {"date": "2024-02-07", "close": 1.62, "volume": 607840.0}, {"date": "2024-02-08", "close": 1.725, "volume": 567600.0}, {"date": "2024-02-09", "close": 1.775, "volume": 366524.0}, {"date": "2024-02-12", "close": 1.8, "volume": 1015854.0}, {"date": "2024-02-13", "close": 1.81, "volume": 253034.0}, {"date": "2024-02-14", "close": 1.82, "volume": 468888.0}, {"date": "2024-02-15", "close": 1.85, "volume": 367797.0}, {"date": "2024-02-16", "close": 1.945, "volume": 861024.0}, {"date": "2024-02-19", "close": 1.72, "volume": 1516470.0}, {"date": "2024-02-20", "close": 1.95, "volume": 1911256.0}, {"date": "2024-02-21", "close": 2.14, "volume": 1626741.0}, {"date": "2024-02-22", "close": 2.09, "volume": 1439072.0}, {"date": "2024-02-23", "close": 2.01, "volume": 1772676.0}, {"date": "2024-02-26", "close": 1.995, "volume": 576128.0}, {"date": "2024-02-27", "close": 1.94, "volume": 402220.0}, {"date": "2024-02-28", "close": 2.07, "volume": 797736.0}, {"date": "2024-02-29", "close": 2.12, "volume": 724015.0}, {"date": "2024-03-01", "close": 2.0, "volume": 347723.0}, {"date": "2024-03-04", "close": 1.95, "volume": 711995.0}, {"date": "2024-03-05", "close": 2.01, "volume": 367923.0}, {"date": "2024-03-06", "close": 1.925, "volume": 357481.0}, {"date": "2024-03-07", "close": 2.01, "volume": 414392.0}, {"date": "2024-03-08", "close": 2.0, "volume": 270601.0}, {"date": "2024-03-11", "close": 1.945, "volume": 461982.0}, {"date": "2024-03-12", "close": 2.0, "volume": 725186.0}, {"date": "2024-03-13", "close": 2.1, "volume": 623519.0}, {"date": "2024-03-14", "close": 2.05, "volume": 686965.0}, {"date": "2024-03-15", "close": 2.11, "volume": 471150.0}, {"date": "2024-03-18", "close": 2.14, "volume": 706057.0}, {"date": "2024-03-19", "close": 2.13, "volume": 642229.0}, {"date": "2024-03-20", "close": 2.17, "volume": 586614.0}, {"date": "2024-03-21", "close": 2.15, "volume": 487391.0}, {"date": "2024-03-22", "close": 2.15, "volume": 324315.0}, {"date": "2024-03-25", "close": 2.15, "volume": 736912.0}, {"date": "2024-03-26", "close": 2.18, "volume": 382945.0}, {"date": "2024-03-27", "close": 2.17, "volume": 724512.0}, {"date": "2024-03-28", "close": 2.23, "volume": 251655.0}, {"date": "2024-04-02", "close": 2.1, "volume": 557871.0}, {"date": "2024-04-03", "close": 2.03, "volume": 502128.0}, {"date": "2024-04-04", "close": 2.08, "volume": 315922.0}, {"date": "2024-04-05", "close": 2.04, "volume": 271242.0}, {"date": "2024-04-08", "close": 1.99, "volume": 487587.0}, {"date": "2024-04-09", "close": 1.955, "volume": 546872.0}, {"date": "2024-04-10", "close": 2.1, "volume": 492140.0}, {"date": "2024-04-11", "close": 2.13, "volume": 314262.0}, {"date": "2024-04-12", "close": 2.07, "volume": 181138.0}, {"date": "2024-04-15", "close": 2.03, "volume": 281215.0}, {"date": "2024-04-16", "close": 1.975, "volume": 295530.0}, {"date": "2024-04-17", "close": 1.975, "volume": 437605.0}, {"date": "2024-04-18", "close": 1.95, "volume": 126842.0}, {"date": "2024-04-19", "close": 1.95, "volume": 430096.0}, {"date": "2024-04-22", "close": 1.95, "volume": 252489.0}, {"date": "2024-04-23", "close": 1.96, "volume": 129885.0}, {"date": "2024-04-24", "close": 2.06, "volume": 546830.0}, {"date": "2024-04-26", "close": 2.11, "volume": 327174.0}, {"date": "2024-04-29", "close": 2.04, "volume": 351633.0}, {"date": "2024-04-30", "close": 2.07, "volume": 228457.0}, {"date": "2024-05-01", "close": 2.03, "volume": 176446.0}, {"date": "2024-05-02", "close": 2.04, "volume": 544799.0}, {"date": "2024-05-03", "close": 2.12, "volume": 497033.0}, {"date": "2024-05-06", "close": 2.18, "volume": 1173195.0}, {"date": "2024-05-07", "close": 2.17, "volume": 481422.0}, {"date": "2024-05-08", "close": 2.14, "volume": 297129.0}, {"date": "2024-05-09", "close": 2.18, "volume": 373815.0}, {"date": "2024-05-10", "close": 2.34, "volume": 1787335.0}, {"date": "2024-05-13", "close": 2.42, "volume": 817931.0}, {"date": "2024-05-14", "close": 2.41, "volume": 355725.0}, {"date": "2024-05-15", "close": 2.35, "volume": 385807.0}, {"date": "2024-05-16", "close": 2.44, "volume": 385485.0}, {"date": "2024-05-17", "close": 2.38, "volume": 940136.0}, {"date": "2024-05-20", "close": 2.98, "volume": 3280853.0}, {"date": "2024-05-21", "close": 3.08, "volume": 2201966.0}, {"date": "2024-05-22", "close": 3.02, "volume": 913176.0}, {"date": "2024-05-23", "close": 2.98, "volume": 429999.0}, {"date": "2024-05-24", "close": 3.06, "volume": 733515.0}, {"date": "2024-05-27", "close": 2.99, "volume": 737093.0}, {"date": "2024-05-28", "close": 2.96, "volume": 481543.0}, {"date": "2024-05-29", "close": 2.87, "volume": 735025.0}, {"date": "2024-05-30", "close": 2.89, "volume": 679143.0}, {"date": "2024-05-31", "close": 3.1, "volume": 916787.0}, {"date": "2024-06-03", "close": 3.13, "volume": 1080031.0}, {"date": "2024-06-04", "close": 3.02, "volume": 424173.0}, {"date": "2024-06-05", "close": 2.93, "volume": 328110.0}, {"date": "2024-06-06", "close": 2.99, "volume": 654882.0}, {"date": "2024-06-07", "close": 2.81, "volume": 542401.0}, {"date": "2024-06-11", "close": 2.9, "volume": 864346.0}, {"date": "2024-06-12", "close": 2.92, "volume": 809829.0}, {"date": "2024-06-13", "close": 2.92, "volume": 412078.0}, {"date": "2024-06-14", "close": 3.06, "volume": 746587.0}, {"date": "2024-06-17", "close": 3.03, "volume": 476243.0}, {"date": "2024-06-18", "close": 2.96, "volume": 291890.0}, {"date": "2024-06-19", "close": 2.96, "volume": 2840630.0}, {"date": "2024-06-20", "close": 2.86, "volume": 783143.0}, {"date": "2024-06-21", "close": 2.88, "volume": 287681.0}, {"date": "2024-06-24", "close": 2.89, "volume": 328586.0}, {"date": "2024-06-25", "close": 2.87, "volume": 283714.0}, {"date": "2024-06-26", "close": 2.98, "volume": 471043.0}, {"date": "2024-06-27", "close": 3.05, "volume": 687198.0}, {"date": "2024-06-28", "close": 3.08, "volume": 1095179.0}, {"date": "2024-07-01", "close": 3.0, "volume": 1136905.0}, {"date": "2024-07-02", "close": 3.06, "volume": 1011954.0}, {"date": "2024-07-03", "close": 3.27, "volume": 3384988.0}, {"date": "2024-07-04", "close": 3.58, "volume": 2261424.0}, {"date": "2024-07-05", "close": 3.49, "volume": 743197.0}, {"date": "2024-07-08", "close": 3.54, "volume": 764187.0}, {"date": "2024-07-09", "close": 3.56, "volume": 450971.0}, {"date": "2024-07-10", "close": 3.55, "volume": 659032.0}, {"date": "2024-07-11", "close": 3.51, "volume": 606351.0}, {"date": "2024-07-12", "close": 3.5, "volume": 636995.0}, {"date": "2024-07-15", "close": 3.4, "volume": 820118.0}, {"date": "2024-07-16", "close": 3.4, "volume": 1014612.0}, {"date": "2024-07-17", "close": 3.34, "volume": 1461905.0}, {"date": "2024-07-18", "close": 3.24, "volume": 441753.0}, {"date": "2024-07-19", "close": 3.31, "volume": 1277369.0}, {"date": "2024-07-22", "close": 3.14, "volume": 802208.0}, {"date": "2024-07-23", "close": 3.4, "volume": 1496216.0}, {"date": "2024-07-24", "close": 3.38, "volume": 802884.0}, {"date": "2024-07-25", "close": 3.37, "volume": 648170.0}, {"date": "2024-07-26", "close": 3.34, "volume": 525691.0}, {"date": "2024-07-29", "close": 3.4, "volume": 607219.0}, {"date": "2024-07-30", "close": 3.3, "volume": 371998.0}, {"date": "2024-07-31", "close": 3.45, "volume": 536835.0}, {"date": "2024-08-01", "close": 3.4, "volume": 587336.0}, {"date": "2024-08-02", "close": 3.28, "volume": 614482.0}, {"date": "2024-08-05", "close": 2.98, "volume": 1335307.0}, {"date": "2024-08-06", "close": 3.02, "volume": 980001.0}, {"date": "2024-08-07", "close": 3.12, "volume": 482831.0}, {"date": "2024-08-08", "close": 3.08, "volume": 289835.0}, {"date": "2024-08-09", "close": 3.23, "volume": 460329.0}, {"date": "2024-08-12", "close": 3.28, "volume": 671973.0}, {"date": "2024-08-13", "close": 3.3, "volume": 516515.0}, {"date": "2024-08-14", "close": 3.26, "volume": 514691.0}, {"date": "2024-08-15", "close": 3.34, "volume": 604547.0}, {"date": "2024-08-16", "close": 3.49, "volume": 1022482.0}, {"date": "2024-08-19", "close": 4.38, "volume": 5295287.0}, {"date": "2024-08-20", "close": 4.77, "volume": 3695466.0}, {"date": "2024-08-21", "close": 4.83, "volume": 4975330.0}, {"date": "2024-08-22", "close": 4.8, "volume": 2139184.0}, {"date": "2024-08-23", "close": 4.71, "volume": 3538776.0}, {"date": "2024-08-26", "close": 4.75, "volume": 1187805.0}, {"date": "2024-08-27", "close": 4.61, "volume": 1114734.0}, {"date": "2024-08-28", "close": 4.81, "volume": 1269654.0}, {"date": "2024-08-29", "close": 4.75, "volume": 483584.0}, {"date": "2024-08-30", "close": 4.76, "volume": 11887185.0}, {"date": "2024-09-02", "close": 4.88, "volume": 4695453.0}, {"date": "2024-09-03", "close": 4.79, "volume": 669645.0}, {"date": "2024-09-04", "close": 4.89, "volume": 1642599.0}, {"date": "2024-09-05", "close": 4.8, "volume": 1338167.0}, {"date": "2024-09-06", "close": 4.9, "volume": 1265262.0}, {"date": "2024-09-09", "close": 4.93, "volume": 2212821.0}, {"date": "2024-09-10", "close": 4.94, "volume": 1802411.0}, {"date": "2024-09-11", "close": 5.11, "volume": 1750507.0}, {"date": "2024-09-12", "close": 5.44, "volume": 2305241.0}, {"date": "2024-09-13", "close": 5.4, "volume": 1656510.0}, {"date": "2024-09-16", "close": 5.36, "volume": 1292160.0}, {"date": "2024-09-17", "close": 5.45, "volume": 1622311.0}, {"date": "2024-09-18", "close": 5.47, "volume": 2111286.0}, {"date": "2024-09-19", "close": 5.83, "volume": 3909736.0}, {"date": "2024-09-20", "close": 6.29, "volume": 12375612.0}, {"date": "2024-09-23", "close": 6.25, "volume": 2953675.0}, {"date": "2024-09-24", "close": 6.38, "volume": 1607570.0}, {"date": "2024-09-25", "close": 6.06, "volume": 1953723.0}, {"date": "2024-09-26", "close": 6.25, "volume": 1982297.0}, {"date": "2024-09-27", "close": 6.35, "volume": 1290053.0}, {"date": "2024-09-30", "close": 6.56, "volume": 1701206.0}, {"date": "2024-10-01", "close": 6.46, "volume": 924668.0}, {"date": "2024-10-02", "close": 6.47, "volume": 956396.0}, {"date": "2024-10-03", "close": 6.39, "volume": 920696.0}, {"date": "2024-10-04", "close": 6.35, "volume": 964596.0}, {"date": "2024-10-07", "close": 6.62, "volume": 625930.0}, {"date": "2024-10-08", "close": 6.54, "volume": 1817260.0}, {"date": "2024-10-09", "close": 6.65, "volume": 1996649.0}, {"date": "2024-10-10", "close": 6.9, "volume": 1859828.0}, {"date": "2024-10-11", "close": 7.05, "volume": 1941564.0}, {"date": "2024-10-14", "close": 7.03, "volume": 2122393.0}, {"date": "2024-10-15", "close": 7.09, "volume": 1716641.0}, {"date": "2024-10-16", "close": 6.71, "volume": 1520560.0}, {"date": "2024-10-17", "close": 6.81, "volume": 1350330.0}, {"date": "2024-10-18", "close": 6.6, "volume": 949520.0}, {"date": "2024-10-21", "close": 6.72, "volume": 760919.0}, {"date": "2024-10-22", "close": 6.74, "volume": 709681.0}, {"date": "2024-10-23", "close": 6.83, "volume": 653879.0}, {"date": "2024-10-24", "close": 6.72, "volume": 1821276.0}, {"date": "2024-10-25", "close": 6.76, "volume": 846181.0}, {"date": "2024-10-28", "close": 6.86, "volume": 1314029.0}, {"date": "2024-10-29", "close": 7.22, "volume": 1688615.0}, {"date": "2024-10-30", "close": 7.14, "volume": 956638.0}, {"date": "2024-10-31", "close": 7.74, "volume": 2914543.0}, {"date": "2024-11-01", "close": 7.55, "volume": 1108241.0}, {"date": "2024-11-04", "close": 7.28, "volume": 1881625.0}, {"date": "2024-11-05", "close": 7.3, "volume": 897903.0}, {"date": "2024-11-06", "close": 7.61, "volume": 1039022.0}, {"date": "2024-11-07", "close": 7.68, "volume": 2212521.0}, {"date": "2024-11-08", "close": 7.6, "volume": 790832.0}, {"date": "2024-11-11", "close": 7.68, "volume": 879990.0}, {"date": "2024-11-12", "close": 7.58, "volume": 1105313.0}, {"date": "2024-11-13", "close": 5.9, "volume": 5651559.0}, {"date": "2024-11-14", "close": 6.5, "volume": 2902038.0}, {"date": "2024-11-15", "close": 6.15, "volume": 2755680.0}, {"date": "2024-11-18", "close": 6.2, "volume": 1545281.0}, {"date": "2024-11-19", "close": 6.16, "volume": 2893398.0}, {"date": "2024-11-20", "close": 6.15, "volume": 2134911.0}, {"date": "2024-11-21", "close": 6.14, "volume": 947375.0}, {"date": "2024-11-22", "close": 6.1, "volume": 868253.0}, {"date": "2024-11-25", "close": 6.25, "volume": 2167705.0}, {"date": "2024-11-26", "close": 6.17, "volume": 834763.0}, {"date": "2024-11-27", "close": 6.34, "volume": 945021.0}, {"date": "2024-11-28", "close": 6.55, "volume": 1192845.0}, {"date": "2024-11-29", "close": 6.7, "volume": 736092.0}, {"date": "2024-12-02", "close": 6.28, "volume": 1467438.0}, {"date": "2024-12-03", "close": 6.61, "volume": 1081895.0}, {"date": "2024-12-04", "close": 6.7, "volume": 738713.0}, {"date": "2024-12-05", "close": 6.84, "volume": 865654.0}, {"date": "2024-12-06", "close": 6.66, "volume": 678910.0}, {"date": "2024-12-09", "close": 6.72, "volume": 567352.0}, {"date": "2024-12-10", "close": 6.43, "volume": 1283719.0}, {"date": "2024-12-11", "close": 6.35, "volume": 605244.0}, {"date": "2024-12-12", "close": 6.3, "volume": 669752.0}, {"date": "2024-12-13", "close": 6.29, "volume": 912083.0}, {"date": "2024-12-16", "close": 6.26, "volume": 801788.0}, {"date": "2024-12-17", "close": 6.17, "volume": 735668.0}, {"date": "2024-12-18", "close": 6.2, "volume": 1194276.0}, {"date": "2024-12-19", "close": 6.0, "volume": 958105.0}, {"date": "2024-12-20", "close": 6.09, "volume": 3315939.0}, {"date": "2024-12-23", "close": 6.22, "volume": 394580.0}, {"date": "2024-12-24", "close": 6.16, "volume": 170105.0}, {"date": "2024-12-27", "close": 6.3, "volume": 541608.0}, {"date": "2024-12-30", "close": 6.37, "volume": 309785.0}, {"date": "2024-12-31", "close": 6.32, "volume": 154082.0}, {"date": "2025-01-02", "close": 6.25, "volume": 499730.0}, {"date": "2025-01-03", "close": 6.24, "volume": 658572.0}, {"date": "2025-01-06", "close": 6.25, "volume": 534559.0}, {"date": "2025-01-07", "close": 6.59, "volume": 1261492.0}, {"date": "2025-01-08", "close": 6.19, "volume": 973481.0}, {"date": "2025-01-09", "close": 5.9, "volume": 904031.0}, {"date": "2025-01-10", "close": 5.82, "volume": 1000103.0}, {"date": "2025-01-13", "close": 5.47, "volume": 1618634.0}, {"date": "2025-01-14", "close": 5.48, "volume": 894928.0}, {"date": "2025-01-15", "close": 5.38, "volume": 780971.0}, {"date": "2025-01-16", "close": 5.35, "volume": 1803149.0}, {"date": "2025-01-17", "close": 5.4, "volume": 1259985.0}, {"date": "2025-01-20", "close": 5.34, "volume": 466694.0}, {"date": "2025-01-21", "close": 5.42, "volume": 601132.0}, {"date": "2025-01-22", "close": 5.4, "volume": 612629.0}, {"date": "2025-01-23", "close": 5.54, "volume": 661538.0}, {"date": "2025-01-24", "close": 5.4, "volume": 515142.0}, {"date": "2025-01-28", "close": 4.31, "volume": 4594277.0}, {"date": "2025-01-29", "close": 4.42, "volume": 3626534.0}, {"date": "2025-01-30", "close": 4.28, "volume": 1783398.0}, {"date": "2025-01-31", "close": 4.49, "volume": 1064068.0}, {"date": "2025-02-03", "close": 4.27, "volume": 1613164.0}, {"date": "2025-02-04", "close": 4.55, "volume": 1174567.0}, {"date": "2025-02-05", "close": 4.74, "volume": 1455531.0}, {"date": "2025-02-06", "close": 4.82, "volume": 846537.0}, {"date": "2025-02-07", "close": 4.8, "volume": 616456.0}, {"date": "2025-02-10", "close": 4.77, "volume": 604366.0}, {"date": "2025-02-11", "close": 4.76, "volume": 622816.0}, {"date": "2025-02-12", "close": 4.8, "volume": 802470.0}, {"date": "2025-02-13", "close": 4.79, "volume": 732180.0}, {"date": "2025-02-14", "close": 4.85, "volume": 824786.0}, {"date": "2025-02-17", "close": 4.98, "volume": 1073854.0}, {"date": "2025-02-18", "close": 5.11, "volume": 1108898.0}, {"date": "2025-02-19", "close": 5.08, "volume": 713605.0}, {"date": "2025-02-20", "close": 4.94, "volume": 969462.0}, {"date": "2025-02-21", "close": 4.78, "volume": 549793.0}, {"date": "2025-02-24", "close": 4.41, "volume": 1728489.0}, {"date": "2025-02-25", "close": 3.99, "volume": 2855927.0}, {"date": "2025-02-26", "close": 3.89, "volume": 1778807.0}, {"date": "2025-02-27", "close": 3.76, "volume": 1757319.0}, {"date": "2025-02-28", "close": 3.68, "volume": 1979972.0}, {"date": "2025-03-03", "close": 3.57, "volume": 2246261.0}, {"date": "2025-03-04", "close": 3.44, "volume": 2214207.0}, {"date": "2025-03-05", "close": 3.39, "volume": 1730168.0}, {"date": "2025-03-06", "close": 3.27, "volume": 1523911.0}, {"date": "2025-03-07", "close": 3.33, "volume": 2195955.0}, {"date": "2025-03-10", "close": 3.53, "volume": 2295587.0}, {"date": "2025-03-11", "close": 3.41, "volume": 2955110.0}, {"date": "2025-03-12", "close": 3.41, "volume": 1469463.0}, {"date": "2025-03-13", "close": 3.43, "volume": 1387228.0}, {"date": "2025-03-14", "close": 3.39, "volume": 1355701.0}, {"date": "2025-03-17", "close": 3.39, "volume": 759092.0}, {"date": "2025-03-18", "close": 3.29, "volume": 964434.0}, {"date": "2025-03-19", "close": 3.22, "volume": 1029142.0}, {"date": "2025-03-20", "close": 3.39, "volume": 1376304.0}, {"date": "2025-03-21", "close": 3.25, "volume": 7476347.0}, {"date": "2025-03-24", "close": 3.17, "volume": 2332075.0}, {"date": "2025-03-25", "close": 3.24, "volume": 1719741.0}, {"date": "2025-03-26", "close": 3.3, "volume": 1491255.0}, {"date": "2025-03-27", "close": 3.25, "volume": 1771279.0}, {"date": "2025-03-28", "close": 3.2, "volume": 802240.0}, {"date": "2025-03-31", "close": 3.07, "volume": 1153721.0}, {"date": "2025-04-01", "close": 3.03, "volume": 1398570.0}, {"date": "2025-04-02", "close": 3.0, "volume": 1649211.0}, {"date": "2025-04-03", "close": 2.93, "volume": 1699164.0}, {"date": "2025-04-04", "close": 2.71, "volume": 1280364.0}, {"date": "2025-04-07", "close": 2.55, "volume": 4417037.0}, {"date": "2025-04-08", "close": 2.55, "volume": 2576896.0}, {"date": "2025-04-09", "close": 2.4, "volume": 2897249.0}, {"date": "2025-04-10", "close": 2.48, "volume": 3007580.0}, {"date": "2025-04-11", "close": 2.35, "volume": 3413827.0}, {"date": "2025-04-14", "close": 2.43, "volume": 2538586.0}, {"date": "2025-04-15", "close": 2.37, "volume": 1217057.0}, {"date": "2025-04-16", "close": 2.38, "volume": 1676836.0}, {"date": "2025-04-17", "close": 2.34, "volume": 735592.0}, {"date": "2025-04-22", "close": 2.27, "volume": 1104443.0}, {"date": "2025-04-23", "close": 2.35, "volume": 1134249.0}, {"date": "2025-04-24", "close": 2.43, "volume": 838275.0}, {"date": "2025-04-28", "close": 2.42, "volume": 891359.0}, {"date": "2025-04-29", "close": 2.48, "volume": 840502.0}, {"date": "2025-04-30", "close": 2.43, "volume": 601884.0}, {"date": "2025-05-01", "close": 2.5, "volume": 1110207.0}, {"date": "2025-05-02", "close": 2.55, "volume": 1352730.0}, {"date": "2025-05-05", "close": 2.37, "volume": 1292802.0}, {"date": "2025-05-06", "close": 2.37, "volume": 899459.0}, {"date": "2025-05-07", "close": 1.99, "volume": 6849778.0}, {"date": "2025-05-08", "close": 2.06, "volume": 2078875.0}, {"date": "2025-05-09", "close": 2.27, "volume": 2439560.0}, {"date": "2025-05-12", "close": 2.25, "volume": 1401849.0}, {"date": "2025-05-13", "close": 2.34, "volume": 1623421.0}, {"date": "2025-05-14", "close": 2.41, "volume": 1652691.0}, {"date": "2025-05-15", "close": 2.38, "volume": 1488029.0}, {"date": "2025-05-16", "close": 2.4, "volume": 971194.0}, {"date": "2025-05-19", "close": 2.36, "volume": 949021.0}, {"date": "2025-05-20", "close": 2.41, "volume": 625074.0}, {"date": "2025-05-21", "close": 2.49, "volume": 3438463.0}, {"date": "2025-05-22", "close": 2.44, "volume": 1336753.0}, {"date": "2025-05-23", "close": 2.45, "volume": 1245161.0}, {"date": "2025-05-26", "close": 2.41, "volume": 818323.0}, {"date": "2025-05-27", "close": 2.43, "volume": 1255746.0}, {"date": "2025-05-28", "close": 2.52, "volume": 1461643.0}, {"date": "2025-05-29", "close": 2.46, "volume": 559431.0}, {"date": "2025-05-30", "close": 2.48, "volume": 1327384.0}, {"date": "2025-06-02", "close": 2.48, "volume": 680122.0}, {"date": "2025-06-03", "close": 2.45, "volume": 1203945.0}, {"date": "2025-06-04", "close": 2.4, "volume": 2020588.0}, {"date": "2025-06-05", "close": 2.45, "volume": 1037642.0}, {"date": "2025-06-06", "close": 2.3, "volume": 995102.0}, {"date": "2025-06-10", "close": 2.32, "volume": 724686.0}, {"date": "2025-06-11", "close": 2.35, "volume": 1236657.0}, {"date": "2025-06-12", "close": 2.31, "volume": 2070749.0}, {"date": "2025-06-13", "close": 2.23, "volume": 732572.0}, {"date": "2025-06-16", "close": 2.26, "volume": 814942.0}, {"date": "2025-06-17", "close": 2.27, "volume": 625146.0}, {"date": "2025-06-18", "close": 2.26, "volume": 867257.0}, {"date": "2025-06-19", "close": 2.23, "volume": 1143872.0}, {"date": "2025-06-20", "close": 2.19, "volume": 3286260.0}, {"date": "2025-06-23", "close": 2.11, "volume": 695752.0}, {"date": "2025-06-24", "close": 2.2, "volume": 888780.0}, {"date": "2025-06-25", "close": 2.15, "volume": 692359.0}, {"date": "2025-06-26", "close": 2.16, "volume": 508881.0}, {"date": "2025-06-27", "close": 2.17, "volume": 594939.0}, {"date": "2025-06-30", "close": 2.19, "volume": 592481.0}, {"date": "2025-07-01", "close": 2.18, "volume": 432460.0}, {"date": "2025-07-02", "close": 2.17, "volume": 477131.0}, {"date": "2025-07-03", "close": 2.17, "volume": 931493.0}, {"date": "2025-07-04", "close": 2.17, "volume": 678050.0}, {"date": "2025-07-07", "close": 2.14, "volume": 1332565.0}, {"date": "2025-07-08", "close": 2.04, "volume": 620106.0}, {"date": "2025-07-09", "close": 2.05, "volume": 806496.0}, {"date": "2025-07-10", "close": 2.09, "volume": 771278.0}, {"date": "2025-07-11", "close": 2.06, "volume": 666458.0}, {"date": "2025-07-14", "close": 2.11, "volume": 822924.0}, {"date": "2025-07-15", "close": 2.11, "volume": 937759.0}, {"date": "2025-07-16", "close": 2.27, "volume": 1269353.0}, {"date": "2025-07-17", "close": 2.38, "volume": 1791750.0}, {"date": "2025-07-18", "close": 2.52, "volume": 1074445.0}, {"date": "2025-07-21", "close": 2.42, "volume": 961837.0}, {"date": "2025-07-22", "close": 2.4, "volume": 762974.0}, {"date": "2025-07-23", "close": 2.43, "volume": 947105.0}, {"date": "2025-07-24", "close": 2.49, "volume": 554195.0}, {"date": "2025-07-25", "close": 2.49, "volume": 601284.0}, {"date": "2025-07-28", "close": 2.42, "volume": 435820.0}, {"date": "2025-07-29", "close": 2.36, "volume": 817355.0}, {"date": "2025-07-30", "close": 2.34, "volume": 1206882.0}, {"date": "2025-07-31", "close": 2.37, "volume": 844124.0}, {"date": "2025-08-01", "close": 2.35, "volume": 678350.0}, {"date": "2025-08-04", "close": 2.33, "volume": 840789.0}, {"date": "2025-08-05", "close": 2.39, "volume": 905621.0}, {"date": "2025-08-06", "close": 2.35, "volume": 711296.0}, {"date": "2025-08-07", "close": 2.41, "volume": 614180.0}, {"date": "2025-08-08", "close": 2.33, "volume": 714749.0}, {"date": "2025-08-11", "close": 2.35, "volume": 521179.0}, {"date": "2025-08-12", "close": 2.35, "volume": 388553.0}, {"date": "2025-08-13", "close": 2.43, "volume": 451568.0}, {"date": "2025-08-14", "close": 2.41, "volume": 1562639.0}, {"date": "2025-08-15", "close": 2.48, "volume": 618883.0}, {"date": "2025-08-18", "close": 2.46, "volume": 536214.0}, {"date": "2025-08-19", "close": 2.4, "volume": 1085014.0}, {"date": "2025-08-20", "close": 2.22, "volume": 1187723.0}, {"date": "2025-08-21", "close": 2.21, "volume": 1413701.0}, {"date": "2025-08-22", "close": 2.17, "volume": 1082175.0}, {"date": "2025-08-25", "close": 2.06, "volume": 4829072.0}, {"date": "2025-08-26", "close": 2.41, "volume": 3079324.0}, {"date": "2025-08-27", "close": 2.42, "volume": 2644087.0}, {"date": "2025-08-28", "close": 2.64, "volume": 3556602.0}, {"date": "2025-08-29", "close": 2.66, "volume": 1886152.0}, {"date": "2025-09-01", "close": 2.54, "volume": 674816.0}, {"date": "2025-09-02", "close": 2.52, "volume": 1140555.0}, {"date": "2025-09-03", "close": 2.45, "volume": 1191360.0}, {"date": "2025-09-04", "close": 2.41, "volume": 794329.0}, {"date": "2025-09-05", "close": 2.43, "volume": 496817.0}, {"date": "2025-09-08", "close": 2.47, "volume": 764913.0}, {"date": "2025-09-09", "close": 2.44, "volume": 834751.0}, {"date": "2025-09-10", "close": 2.44, "volume": 680829.0}, {"date": "2025-09-11", "close": 2.38, "volume": 717829.0}, {"date": "2025-09-12", "close": 2.4, "volume": 505531.0}, {"date": "2025-09-15", "close": 2.42, "volume": 626926.0}, {"date": "2025-09-16", "close": 2.53, "volume": 884598.0}, {"date": "2025-09-17", "close": 2.63, "volume": 1683221.0}, {"date": "2025-09-18", "close": 2.88, "volume": 2717659.0}, {"date": "2025-09-19", "close": 2.84, "volume": 10554841.0}, {"date": "2025-09-22", "close": 2.69, "volume": 1958001.0}, {"date": "2025-09-23", "close": 2.81, "volume": 2103844.0}, {"date": "2025-09-24", "close": 2.77, "volume": 1136781.0}, {"date": "2025-09-25", "close": 2.8, "volume": 1049652.0}, {"date": "2025-09-26", "close": 2.74, "volume": 1123543.0}, {"date": "2025-09-29", "close": 2.9, "volume": 1740299.0}, {"date": "2025-09-30", "close": 2.93, "volume": 1256010.0}, {"date": "2025-10-01", "close": 2.87, "volume": 1208942.0}, {"date": "2025-10-02", "close": 3.19, "volume": 2416413.0}, {"date": "2025-10-03", "close": 3.15, "volume": 1956869.0}, {"date": "2025-10-06", "close": 3.01, "volume": 1177212.0}, {"date": "2025-10-07", "close": 3.03, "volume": 1109141.0}, {"date": "2025-10-08", "close": 3.12, "volume": 1690223.0}, {"date": "2025-10-09", "close": 3.06, "volume": 897000.0}, {"date": "2025-10-10", "close": 3.11, "volume": 637588.0}, {"date": "2025-10-13", "close": 2.88, "volume": 1625630.0}, {"date": "2025-10-14", "close": 3.01, "volume": 939958.0}, {"date": "2025-10-15", "close": 2.97, "volume": 1279958.0}, {"date": "2025-10-16", "close": 2.95, "volume": 737517.0}, {"date": "2025-10-17", "close": 2.82, "volume": 986143.0}, {"date": "2025-10-20", "close": 2.83, "volume": 730853.0}, {"date": "2025-10-21", "close": 2.96, "volume": 869034.0}, {"date": "2025-10-22", "close": 3.07, "volume": 1103398.0}, {"date": "2025-10-23", "close": 2.92, "volume": 888413.0}, {"date": "2025-10-24", "close": 2.92, "volume": 481129.0}, {"date": "2025-10-27", "close": 2.43, "volume": 7303593.0}, {"date": "2025-10-28", "close": 2.44, "volume": 2093439.0}, {"date": "2025-10-29", "close": 2.52, "volume": 1382847.0}, {"date": "2025-10-30", "close": 2.48, "volume": 973751.0}, {"date": "2025-10-31", "close": 2.45, "volume": 1105092.0}, {"date": "2025-11-03", "close": 2.36, "volume": 670066.0}, {"date": "2025-11-04", "close": 2.31, "volume": 858253.0}, {"date": "2025-11-05", "close": 2.21, "volume": 590218.0}, {"date": "2025-11-06", "close": 2.13, "volume": 1396398.0}, {"date": "2025-11-07", "close": 2.1, "volume": 1040681.0}, {"date": "2025-11-10", "close": 2.12, "volume": 744707.0}, {"date": "2025-11-11", "close": 2.08, "volume": 833904.0}, {"date": "2025-11-12", "close": 2.04, "volume": 768130.0}, {"date": "2025-11-13", "close": 1.975, "volume": 1556335.0}, {"date": "2025-11-14", "close": 1.935, "volume": 752579.0}, {"date": "2025-11-17", "close": 1.95, "volume": 754310.0}, {"date": "2025-11-18", "close": 1.86, "volume": 1932981.0}, {"date": "2025-11-19", "close": 1.905, "volume": 2940904.0}, {"date": "2025-11-20", "close": 1.825, "volume": 2340496.0}, {"date": "2025-11-21", "close": 1.76, "volume": 1371875.0}, {"date": "2025-11-24", "close": 1.82, "volume": 1040067.0}, {"date": "2025-11-25", "close": 1.84, "volume": 1324519.0}, {"date": "2025-11-26", "close": 1.905, "volume": 714219.0}, {"date": "2025-11-27", "close": 1.95, "volume": 590279.0}, {"date": "2025-11-28", "close": 1.965, "volume": 613372.0}, {"date": "2025-12-01", "close": 1.87, "volume": 670017.0}, {"date": "2025-12-02", "close": 1.81, "volume": 580061.0}, {"date": "2025-12-03", "close": 1.8, "volume": 945306.0}, {"date": "2025-12-04", "close": 1.82, "volume": 818619.0}, {"date": "2025-12-05", "close": 1.86, "volume": 939234.0}, {"date": "2025-12-08", "close": 1.845, "volume": 1120526.0}, {"date": "2025-12-09", "close": 1.86, "volume": 819614.0}, {"date": "2025-12-10", "close": 1.855, "volume": 788129.0}, {"date": "2025-12-11", "close": 1.775, "volume": 886808.0}, {"date": "2025-12-12", "close": 1.82, "volume": 1562163.0}, {"date": "2025-12-15", "close": 1.825, "volume": 691436.0}, {"date": "2025-12-16", "close": 1.855, "volume": 1076981.0}, {"date": "2025-12-17", "close": 1.82, "volume": 1111190.0}, {"date": "2025-12-18", "close": 1.8, "volume": 815360.0}, {"date": "2025-12-19", "close": 1.84, "volume": 1566546.0}, {"date": "2025-12-22", "close": 1.905, "volume": 590427.0}, {"date": "2025-12-23", "close": 1.885, "volume": 482662.0}, {"date": "2025-12-24", "close": 1.895, "volume": 290210.0}, {"date": "2025-12-29", "close": 1.87, "volume": 628850.0}, {"date": "2025-12-30", "close": 1.82, "volume": 902139.0}, {"date": "2025-12-31", "close": 1.795, "volume": 514375.0}, {"date": "2026-01-02", "close": 1.835, "volume": 835564.0}, {"date": "2026-01-05", "close": 1.78, "volume": 1042733.0}, {"date": "2026-01-06", "close": 1.785, "volume": 1108640.0}, {"date": "2026-01-07", "close": 1.825, "volume": 1025315.0}, {"date": "2026-01-08", "close": 1.885, "volume": 656921.0}, {"date": "2026-01-09", "close": 1.86, "volume": 512117.0}, {"date": "2026-01-12", "close": 1.855, "volume": 713419.0}, {"date": "2026-01-13", "close": 1.8, "volume": 722199.0}, {"date": "2026-01-14", "close": 1.81, "volume": 1114959.0}, {"date": "2026-01-15", "close": 1.775, "volume": 1035318.0}, {"date": "2026-01-16", "close": 1.74, "volume": 754802.0}, {"date": "2026-01-19", "close": 1.79, "volume": 834104.0}, {"date": "2026-01-20", "close": 1.815, "volume": 1017764.0}, {"date": "2026-01-21", "close": 1.73, "volume": 1307605.0}, {"date": "2026-01-22", "close": 1.865, "volume": 1751877.0}, {"date": "2026-01-23", "close": 1.97, "volume": 1335046.0}, {"date": "2026-01-27", "close": 2.04, "volume": 1389655.0}, {"date": "2026-01-28", "close": 1.95, "volume": 1365937.0}, {"date": "2026-01-29", "close": 1.835, "volume": 1631286.0}, {"date": "2026-01-30", "close": 1.725, "volume": 2378929.0}, {"date": "2026-02-02", "close": 1.68, "volume": 3261712.0}, {"date": "2026-02-03", "close": 1.7, "volume": 1296550.0}, {"date": "2026-02-04", "close": 1.515, "volume": 4010485.0}, {"date": "2026-02-05", "close": 1.62, "volume": 2692146.0}, {"date": "2026-02-06", "close": 1.495, "volume": 3221106.0}, {"date": "2026-02-09", "close": 1.52, "volume": 3481062.0}, {"date": "2026-02-10", "close": 1.53, "volume": 2247327.0}, {"date": "2026-02-11", "close": 1.565, "volume": 1426767.0}, {"date": "2026-02-12", "close": 1.45, "volume": 2661826.0}, {"date": "2026-02-13", "close": 1.38, "volume": 2946062.0}, {"date": "2026-02-16", "close": 1.385, "volume": 1715774.0}, {"date": "2026-02-17", "close": 1.395, "volume": 1104010.0}, {"date": "2026-02-18", "close": 1.48, "volume": 2884190.0}, {"date": "2026-02-19", "close": 1.43, "volume": 1919849.0}, {"date": "2026-02-20", "close": 1.36, "volume": 1555424.0}, {"date": "2026-02-23", "close": 1.565, "volume": 5422416.0}, {"date": "2026-02-24", "close": 1.73, "volume": 3703717.0}, {"date": "2026-02-25", "close": 1.82, "volume": 2930780.0}, {"date": "2026-02-26", "close": 2.03, "volume": 3389552.0}, {"date": "2026-02-27", "close": 1.915, "volume": 11799047.0}, {"date": "2026-03-02", "close": 1.835, "volume": 1836410.0}, {"date": "2026-03-03", "close": 1.865, "volume": 1668856.0}, {"date": "2026-03-04", "close": 1.785, "volume": 2986686.0}, {"date": "2026-03-05", "close": 1.82, "volume": 3026793.0}, {"date": "2026-03-06", "close": 1.83, "volume": 2451662.0}, {"date": "2026-03-09", "close": 1.78, "volume": 1417330.0}, {"date": "2026-03-10", "close": 1.805, "volume": 1718862.0}, {"date": "2026-03-11", "close": 1.8, "volume": 1021211.0}, {"date": "2026-03-12", "close": 1.725, "volume": 1944759.0}, {"date": "2026-03-13", "close": 1.64, "volume": 1878576.0}, {"date": "2026-03-16", "close": 1.575, "volume": 1173525.0}, {"date": "2026-03-17", "close": 1.545, "volume": 1742779.0}, {"date": "2026-03-18", "close": 1.525, "volume": 1972754.0}, {"date": "2026-03-19", "close": 1.445, "volume": 2821649.0}, {"date": "2026-03-20", "close": 1.35, "volume": 15885470.0}, {"date": "2026-03-23", "close": 1.305, "volume": 1618773.0}, {"date": "2026-03-24", "close": 1.26, "volume": 1464252.0}, {"date": "2026-03-25", "close": 1.295, "volume": 2342812.0}, {"date": "2026-03-26", "close": 1.265, "volume": 1583873.0}, {"date": "2026-03-27", "close": 1.235, "volume": 2247630.0}, {"date": "2026-03-30", "close": 1.2, "volume": 2325740.0}, {"date": "2026-03-31", "close": 1.225, "volume": 2721128.0}, {"date": "2026-04-01", "close": 1.315, "volume": 1106467.0}, {"date": "2026-04-02", "close": 1.2, "volume": 1517307.0}, {"date": "2026-04-07", "close": 1.215, "volume": 1271226.0}, {"date": "2026-04-08", "close": 1.33, "volume": 1604036.0}, {"date": "2026-04-09", "close": 1.18, "volume": 2915562.0}, {"date": "2026-04-10", "close": 1.14, "volume": 2129939.0}, {"date": "2026-04-13", "close": 1.08, "volume": 1836710.0}, {"date": "2026-04-14", "close": 1.105, "volume": 1329616.0}, {"date": "2026-04-15", "close": 1.145, "volume": 1619185.0}, {"date": "2026-04-16", "close": 1.255, "volume": 1944982.0}, {"date": "2026-04-17", "close": 1.265, "volume": 1116313.0}, {"date": "2026-04-20", "close": 1.27, "volume": 1037435.0}, {"date": "2026-04-21", "close": 1.33, "volume": 2550818.0}, {"date": "2026-04-22", "close": 1.3, "volume": 1485129.0}, {"date": "2026-04-23", "close": 1.335, "volume": 1299144.0}, {"date": "2026-04-24", "close": 1.535, "volume": 3713706.0}, {"date": "2026-04-27", "close": 1.485, "volume": 1708302.0}, {"date": "2026-04-28", "close": 1.545, "volume": 1859117.0}, {"date": "2026-04-29", "close": 1.54, "volume": 682742.0}, {"date": "2026-04-30", "close": 1.505, "volume": 1186565.0}, {"date": "2026-05-01", "close": 1.49, "volume": 1169743.0}, {"date": "2026-05-04", "close": 1.495, "volume": 1038522.0}, {"date": "2026-05-05", "close": 1.52, "volume": 763919.0}, {"date": "2026-05-06", "close": 1.51, "volume": 1159404.0}, {"date": "2026-05-07", "close": 1.485, "volume": 1155312.0}, {"date": "2026-05-08", "close": 1.475, "volume": 629688.0}, {"date": "2026-05-11", "close": 1.49, "volume": 837901.0}, {"date": "2026-05-12", "close": 1.395, "volume": 808528.0}, {"date": "2026-05-13", "close": 1.39, "volume": 677490.0}, {"date": "2026-05-14", "close": 1.355, "volume": 1264327.0}, {"date": "2026-05-15", "close": 1.43, "volume": 2065590.0}, {"date": "2026-05-18", "close": 1.33, "volume": 993171.0}, {"date": "2026-05-19", "close": 1.33, "volume": 1336892.0}, {"date": "2026-05-20", "close": 1.295, "volume": 730993.0}, {"date": "2026-05-21", "close": 1.325, "volume": 291360.0}, {"date": "2026-05-22", "close": 1.315, "volume": 674574.0}, {"date": "2026-05-25", "close": 1.255, "volume": 1889648.0}, {"date": "2026-05-26", "close": 1.275, "volume": 798953.0}, {"date": "2026-05-27", "close": 1.34, "volume": 989149.0}, {"date": "2026-05-28", "close": 1.355, "volume": 660939.0}, {"date": "2026-05-29", "close": 1.385, "volume": 883044.0}, {"date": "2026-06-01", "close": 1.51, "volume": 1566267.0}, {"date": "2026-06-02", "close": 1.54, "volume": 1014747.0}, {"date": "2026-06-03", "close": 1.52, "volume": 721271.0}, {"date": "2026-06-04", "close": 1.48, "volume": 747949.0}, {"date": "2026-06-05", "close": 1.48, "volume": 350932.0}, {"date": "2026-06-09", "close": 1.455, "volume": 975144.0}, {"date": "2026-06-10", "close": 1.395, "volume": 1333187.0}, {"date": "2026-06-11", "close": 1.35, "volume": 829952.0}, {"date": "2026-06-12", "close": 1.385, "volume": 1046133.0}, {"date": "2026-06-15", "close": 1.385, "volume": 1042822.0}, {"date": "2026-06-16", "close": 1.35, "volume": 2312280.0}, {"date": "2026-06-17", "close": 1.405, "volume": 517259.0}, {"date": "2026-06-18", "close": 1.325, "volume": 802042.0}, {"date": "2026-06-19", "close": 1.265, "volume": 3590249.0}, {"date": "2026-06-22", "close": 1.215, "volume": 5136273.0}, {"date": "2026-06-23", "close": 1.165, "volume": 771376.0}, {"date": "2026-06-24", "close": 1.185, "volume": 856712.0}, {"date": "2026-06-25", "close": 1.155, "volume": 653733.0}, {"date": "2026-06-26", "close": 1.125, "volume": 4526745.0}, {"date": "2026-06-29", "close": 1.205, "volume": 1247706.0}, {"date": "2026-06-30", "close": 1.215, "volume": 877517.0}, {"date": "2026-07-01", "close": 1.16, "volume": 1330827.0}, {"date": "2026-07-02", "close": 1.18, "volume": 628941.0}, {"date": "2026-07-03", "close": 1.185, "volume": 346012.0}, {"date": "2026-07-06", "close": 1.25, "volume": 791829.0}, {"date": "2026-07-07", "close": 1.28, "volume": 1212082.0}, {"date": "2026-07-08", "close": 1.24, "volume": 401409.0}, {"date": "2026-07-09", "close": 1.235, "volume": 456611.0}, {"date": "2026-07-10", "close": 1.29, "volume": 493032.0}, {"date": "2026-07-13", "close": 1.23, "volume": 467380.0}, {"date": "2026-07-14", "close": 1.275, "volume": 645514.0}, {"date": "2026-07-15", "close": 1.27, "volume": 607770.0}, {"date": "2026-07-16", "close": 1.295, "volume": 417293.0}, {"date": "2026-07-17", "close": 1.215, "volume": 2157265.0}, {"date": "2026-07-20", "close": 1.22, "volume": 584995.0}, {"date": "2026-07-21", "close": 1.265, "volume": 588394.0}, {"date": "2026-07-22", "close": 1.255, "volume": 408026.0}, {"date": "2026-07-23", "close": 1.225, "volume": 916991.0}, {"date": "2026-07-24", "close": 1.165, "volume": 621578.0}, {"date": "2026-07-27", "close": 1.18, "volume": 388553.0}, {"date": "2026-07-28", "close": 1.185, "volume": 1310147.0}, {"date": "2026-07-29", "close": 1.26, "volume": 1203458.0}, {"date": "2026-07-30", "close": 1.24, "volume": 806443.0}, {"date": "2026-07-31", "close": 1.28, "volume": 780922.0}, {"date": "2026-08-03", "close": 1.3, "volume": 940352.0}, {"date": "2026-08-04", "close": 1.37, "volume": 655389.0}, {"date": "2026-08-05", "close": 1.435, "volume": 1055327.0}, {"date": "2026-08-06", "close": 1.39, "volume": 550157.0}, {"date": "2026-08-07", "close": 1.385, "volume": 482177.0}, {"date": "2026-08-10", "close": 1.43, "volume": 759417.0}, {"date": "2026-08-11", "close": 1.4, "volume": 801551.0}, {"date": "2026-08-12", "close": 1.43, "volume": 471246.0}, {"date": "2026-08-13", "close": 1.43, "volume": 209885.0}, {"date": "2026-08-14", "close": 1.48, "volume": 374642.0}, {"date": "2026-08-17", "close": 1.5, "volume": 562154.0}, {"date": "2026-08-18", "close": 1.49, "volume": 709603.0}, {"date": "2026-08-19", "close": 1.42, "volume": 487692.0}, {"date": "2026-08-20", "close": 1.495, "volume": 518873.0}, {"date": "2026-08-21", "close": 1.425, "volume": 1164517.0}, {"date": "2026-08-24", "close": 1.915, "volume": 6814076.0}, {"date": "2026-08-25", "close": 2.15, "volume": 4512540.0}, {"date": "2026-08-26", "close": 2.13, "volume": 2022054.0}, {"date": "2026-08-27", "close": 2.04, "volume": 6589087.0}, {"date": "2026-08-28", "close": 2.09, "volume": 1859871.0}, {"date": "2026-08-31", "close": 1.995, "volume": 1102718.0}, {"date": "2026-09-01", "close": 1.99, "volume": 871958.0}, {"date": "2026-09-02", "close": 1.92, "volume": 2103900.0}, {"date": "2026-09-03", "close": 1.9, "volume": 1247312.0}, {"date": "2026-09-04", "close": 2.0, "volume": 1104549.0}, {"date": "2026-09-07", "close": 1.93, "volume": 920700.0}, {"date": "2026-09-08", "close": 1.855, "volume": 969266.0}, {"date": "2026-09-09", "close": 1.835, "volume": 1033122.0}, {"date": "2026-09-10", "close": 1.835, "volume": 1062312.0}, {"date": "2026-09-11", "close": 1.82, "volume": 1075845.0}, {"date": "2026-09-14", "close": 1.78, "volume": 864232.0}, {"date": "2026-09-15", "close": 1.85, "volume": 991628.0}, {"date": "2026-09-16", "close": 1.8, "volume": 893298.0}, {"date": "2026-09-17", "close": 1.775, "volume": 505959.0}, {"date": "2026-09-18", "close": 1.78, "volume": 969207.0}], "refreshing": true}