{"ticker": "RYD", "overview": {"name": "Ryder Capital Limited", "country": "Australia"}, "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": "RYD", "has_prices": true, "as_of": "2026-09-07", "last": 2.14, "prev_close": 2.14, "change": 0.0, "change_pct": 0.0, "session_volume": 15793.0, "vwap_5": 2.1424407022060143, "vwap_20": 2.0950110226198664, "vwap_60": 1.985651939965826, "vwap_250": 1.8506448600981584, "high_52w": 2.16, "low_52w": 1.665, "avg_volume_20": 37241.6, "sessions": 400, "market_cap": {"value": 179626043.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159385", "src": "ASX", "ticker": "RYD", "cik": "", "company": "Ryder Capital Limited", "company_raw": "Ryder Capital 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 RYD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159385", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "ASX-03125852", "src": "ASX", "ticker": "RYD", "cik": "", "company": "Ryder Capital Limited", "company_raw": "Ryder Capital 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 RYD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125852", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "ASX-03124805", "src": "ASX", "ticker": "RYD", "cik": "", "company": "Ryder Capital Limited", "company_raw": "Ryder Capital 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 RYD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124805", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lauren De Zilva", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/ryd", "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/ryd", "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/ryd", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/ryd", "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": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/ryd", "needs_ocr": 0}], "directors": [{"name": "Lauren De Zilva", "first_seen": "2025-03-04", "last_seen": "2025-03-04", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from RYD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155326-2A1707010"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151214-2A1705355"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 Annual General Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151121-2A1705317"}, {"date": "2026-10-21", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - Chairman's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151119-2A1705315"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Shareholder Letter - September Quarter 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146051-2A1702969"}], "performance": {"ticker": "RYD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-09-28", "close": 1.01, "volume": 7500.0}, {"date": "2015-09-29", "close": 1.01, "volume": 7500.0}, {"date": "2015-10-02", "close": 1.025, "volume": 9400.0}, {"date": "2015-10-05", "close": 1.025, "volume": 3500.0}, {"date": "2015-11-06", "close": 1.0, "volume": 22500.0}, {"date": "2015-11-13", "close": 1.0, "volume": 2500.0}, {"date": "2015-11-19", "close": 1.0, "volume": 25000.0}, {"date": "2015-11-30", "close": 1.0, "volume": 167100.0}, {"date": "2015-12-04", "close": 1.0, "volume": 350000.0}, {"date": "2015-12-16", "close": 0.985, "volume": 5000.0}, {"date": "2015-12-23", "close": 0.985, "volume": 2500.0}, {"date": "2015-12-24", "close": 1.0, "volume": 1000.0}, {"date": "2016-01-08", "close": 1.0, "volume": 2500.0}, {"date": "2016-01-11", "close": 0.985, "volume": 2500.0}, {"date": "2016-01-18", "close": 0.98, "volume": 20000.0}, {"date": "2016-03-01", "close": 1.0, "volume": 7500.0}, {"date": "2016-03-10", "close": 1.0, "volume": 2500.0}, {"date": "2016-03-17", "close": 0.95, "volume": 15000.0}, {"date": "2016-03-24", "close": 1.0, "volume": 2500.0}, {"date": "2016-05-30", "close": 1.0, "volume": 15000.0}, {"date": "2016-05-31", "close": 0.95, "volume": 6000.0}, {"date": "2016-09-02", "close": 1.0, "volume": 30000.0}, {"date": "2016-09-12", "close": 1.0, "volume": 10000.0}, {"date": "2016-09-21", "close": 1.01, "volume": 124752.0}, {"date": "2016-09-23", "close": 1.01, "volume": 39248.0}, {"date": "2016-09-26", "close": 1.02, "volume": 19606.0}, {"date": "2016-09-27", "close": 1.02, "volume": 9803.0}, {"date": "2016-10-05", "close": 1.02, "volume": 9803.0}, {"date": "2016-10-19", "close": 1.02, "volume": 1.0}, {"date": "2016-10-26", "close": 1.02, "volume": 48500.0}, {"date": "2016-10-27", "close": 1.015, "volume": 22000.0}, {"date": "2016-10-28", "close": 1.07, "volume": 140186.0}, {"date": "2016-10-31", "close": 1.07, "volume": 10394.0}, {"date": "2016-11-01", "close": 1.08, "volume": 111787.0}, {"date": "2016-11-03", "close": 1.09, "volume": 57500.0}, {"date": "2016-11-04", "close": 1.09, "volume": 7500.0}, {"date": "2016-11-07", "close": 1.11, "volume": 50000.0}, {"date": "2016-11-25", "close": 1.11, "volume": 90000.0}, {"date": "2016-12-20", "close": 1.07, "volume": 90000.0}, {"date": "2016-12-23", "close": 1.07, "volume": 79436.0}, {"date": "2017-01-03", "close": 1.07, "volume": 48600.0}, {"date": "2017-01-11", "close": 1.07, "volume": 50000.0}, {"date": "2017-01-20", "close": 1.07, "volume": 50000.0}, {"date": "2017-02-06", "close": 1.06, "volume": 117922.0}, {"date": "2017-02-07", "close": 1.07, "volume": 146339.0}, {"date": "2017-02-10", "close": 1.07, "volume": 14018.0}, {"date": "2017-02-13", "close": 1.07, "volume": 9345.0}, {"date": "2017-02-23", "close": 1.07, "volume": 9000.0}, {"date": "2017-02-24", "close": 1.06, "volume": 5000.0}, {"date": "2017-02-27", "close": 1.07, "volume": 6500.0}, {"date": "2017-02-28", "close": 1.07, "volume": 50000.0}, {"date": "2017-03-07", "close": 1.08, "volume": 47000.0}, {"date": "2017-03-08", "close": 1.08, "volume": 33000.0}, {"date": "2017-03-16", "close": 1.07, "volume": 15000.0}, {"date": "2017-03-17", "close": 1.08, "volume": 88000.0}, {"date": "2017-03-20", "close": 1.08, "volume": 840.0}, {"date": "2017-03-21", "close": 1.08, "volume": 50001.0}, {"date": "2017-03-22", "close": 1.09, "volume": 20000.0}, {"date": "2017-03-24", "close": 1.08, "volume": 2500.0}, {"date": "2017-03-30", "close": 1.08, "volume": 20500.0}, {"date": "2017-03-31", "close": 1.08, "volume": 4159.0}, {"date": "2017-04-04", "close": 1.08, "volume": 9256.0}, {"date": "2017-04-18", "close": 1.07, "volume": 2500.0}, {"date": "2017-05-12", "close": 1.06, "volume": 28333.0}, {"date": "2017-05-23", "close": 1.05, "volume": 117752.0}, {"date": "2017-05-24", "close": 1.07, "volume": 10000.0}, {"date": "2017-05-25", "close": 1.07, "volume": 25000.0}, {"date": "2017-05-26", "close": 1.08, "volume": 35000.0}, {"date": "2017-05-30", "close": 1.04, "volume": 173593.0}, {"date": "2017-06-01", "close": 1.06, "volume": 26407.0}, {"date": "2017-06-02", "close": 1.04, "volume": 118000.0}, {"date": "2017-06-05", "close": 1.065, "volume": 15000.0}, {"date": "2017-06-07", "close": 1.065, "volume": 87000.0}, {"date": "2017-06-13", "close": 1.06, "volume": 9433.0}, {"date": "2017-06-15", "close": 1.04, "volume": 25000.0}, {"date": "2017-06-19", "close": 1.04, "volume": 15567.0}, {"date": "2017-06-23", "close": 1.07, "volume": 23500.0}, {"date": "2017-06-27", "close": 1.07, "volume": 1500.0}, {"date": "2017-07-05", "close": 1.07, "volume": 50000.0}, {"date": "2017-07-06", "close": 1.07, "volume": 35000.0}, {"date": "2017-07-07", "close": 1.07, "volume": 15000.0}, {"date": "2017-07-10", "close": 1.07, "volume": 250000.0}, {"date": "2017-07-24", "close": 1.1, "volume": 100000.0}, {"date": "2017-07-26", "close": 1.13, "volume": 5000.0}, {"date": "2017-07-27", "close": 1.1, "volume": 2500.0}, {"date": "2017-07-28", "close": 1.13, "volume": 20000.0}, {"date": "2017-07-31", "close": 1.13, "volume": 25000.0}, {"date": "2017-08-02", "close": 1.14, "volume": 20000.0}, {"date": "2017-08-07", "close": 1.17, "volume": 900.0}, {"date": "2017-08-08", "close": 1.2, "volume": 566.0}, {"date": "2017-08-21", "close": 1.16, "volume": 40344.0}, {"date": "2017-08-28", "close": 1.18, "volume": 13566.0}, {"date": "2017-08-30", "close": 1.2, "volume": 112000.0}, {"date": "2017-09-06", "close": 1.2, "volume": 20000.0}, {"date": "2017-09-12", "close": 1.21, "volume": 15000.0}, {"date": "2017-10-02", "close": 1.21, "volume": 5000.0}, {"date": "2017-10-09", "close": 1.26, "volume": 91000.0}, {"date": "2017-10-10", "close": 1.26, "volume": 10000.0}, {"date": "2017-10-19", "close": 1.22, "volume": 100000.0}, {"date": "2017-10-23", "close": 1.18, "volume": 56500.0}, {"date": "2017-10-25", "close": 1.2, "volume": 13000.0}, {"date": "2017-10-26", "close": 1.22, "volume": 22000.0}, {"date": "2017-10-27", "close": 1.22, "volume": 6500.0}, {"date": "2017-10-30", "close": 1.22, "volume": 16000.0}, {"date": "2017-10-31", "close": 1.22, "volume": 35500.0}, {"date": "2017-11-07", "close": 1.22, "volume": 24000.0}, {"date": "2017-11-08", "close": 1.23, "volume": 10000.0}, {"date": "2017-11-13", "close": 1.25, "volume": 208500.0}, {"date": "2017-11-14", "close": 1.24, "volume": 22500.0}, {"date": "2017-11-15", "close": 1.25, "volume": 3000.0}, {"date": "2017-11-16", "close": 1.25, "volume": 50500.0}, {"date": "2017-11-23", "close": 1.26, "volume": 50000.0}, {"date": "2017-11-27", "close": 1.26, "volume": 3500.0}, {"date": "2017-11-29", "close": 1.26, "volume": 25000.0}, {"date": "2017-11-30", "close": 1.26, "volume": 21500.0}, {"date": "2017-12-01", "close": 1.26, "volume": 4500.0}, {"date": "2017-12-04", "close": 1.26, "volume": 77500.0}, {"date": "2017-12-05", "close": 1.26, "volume": 76490.0}, {"date": "2017-12-07", "close": 1.3, "volume": 11160.0}, {"date": "2017-12-08", "close": 1.3, "volume": 14500.0}, {"date": "2017-12-15", "close": 1.3, "volume": 34340.0}, {"date": "2017-12-18", "close": 1.34, "volume": 348.0}, {"date": "2017-12-22", "close": 1.34, "volume": 30325.0}, {"date": "2018-01-02", "close": 1.34, "volume": 800.0}, {"date": "2018-01-05", "close": 1.32, "volume": 14200.0}, {"date": "2018-01-09", "close": 1.37, "volume": 25000.0}, {"date": "2018-01-17", "close": 1.29, "volume": 15000.0}, {"date": "2018-01-31", "close": 1.32, "volume": 20000.0}, {"date": "2018-02-07", "close": 1.31, "volume": 12325.0}, {"date": "2018-02-26", "close": 1.31, "volume": 7880.0}, {"date": "2018-02-28", "close": 1.29, "volume": 7781.0}, {"date": "2018-03-05", "close": 1.29, "volume": 550.0}, {"date": "2018-03-08", "close": 1.24, "volume": 2500.0}, {"date": "2018-03-12", "close": 1.26, "volume": 122219.0}, {"date": "2018-03-20", "close": 1.26, "volume": 100000.0}, {"date": "2018-03-22", "close": 1.285, "volume": 358.0}, {"date": "2018-03-27", "close": 1.23, "volume": 25000.0}, {"date": "2018-03-29", "close": 1.22, "volume": 25000.0}, {"date": "2018-04-03", "close": 1.22, "volume": 2500.0}, {"date": "2018-04-09", "close": 1.21, "volume": 60000.0}, {"date": "2018-04-13", "close": 1.23, "volume": 15700.0}, {"date": "2018-04-16", "close": 1.23, "volume": 35827.0}, {"date": "2018-04-18", "close": 1.23, "volume": 5000.0}, {"date": "2018-04-20", "close": 1.24, "volume": 294.0}, {"date": "2018-04-23", "close": 1.25, "volume": 19000.0}, {"date": "2018-04-24", "close": 1.24, "volume": 294.0}, {"date": "2018-04-26", "close": 1.24, "volume": 4693.0}, {"date": "2018-04-27", "close": 1.24, "volume": 21620.0}, {"date": "2018-04-30", "close": 1.23, "volume": 18687.0}, {"date": "2018-05-01", "close": 1.235, "volume": 38786.0}, {"date": "2018-05-04", "close": 1.22, "volume": 22.0}, {"date": "2018-05-07", "close": 1.21, "volume": 164714.0}, {"date": "2018-05-10", "close": 1.23, "volume": 9000.0}, {"date": "2018-05-11", "close": 1.26, "volume": 27711.0}, {"date": "2018-05-14", "close": 1.27, "volume": 10968.0}, {"date": "2018-05-15", "close": 1.26, "volume": 40000.0}, {"date": "2018-05-16", "close": 1.26, "volume": 22800.0}, {"date": "2018-05-17", "close": 1.27, "volume": 45000.0}, {"date": "2018-05-22", "close": 1.26, "volume": 23930.0}, {"date": "2018-05-23", "close": 1.26, "volume": 110000.0}, {"date": "2018-05-25", "close": 1.26, "volume": 10000.0}, {"date": "2018-05-28", "close": 1.26, "volume": 310670.0}, {"date": "2018-05-31", "close": 1.27, "volume": 133000.0}, {"date": "2018-06-01", "close": 1.28, "volume": 20000.0}, {"date": "2018-06-05", "close": 1.28, "volume": 24370.0}, {"date": "2018-06-06", "close": 1.3, "volume": 15000.0}, {"date": "2018-06-07", "close": 1.28, "volume": 33000.0}, {"date": "2018-06-08", "close": 1.27, "volume": 42000.0}, {"date": "2018-06-12", "close": 1.25, "volume": 30158.0}, {"date": "2018-06-18", "close": 1.25, "volume": 6869.0}, {"date": "2018-06-19", "close": 1.26, "volume": 16000.0}, {"date": "2018-06-20", "close": 1.21, "volume": 110904.0}, {"date": "2018-06-21", "close": 1.25, "volume": 9000.0}, {"date": "2018-06-22", "close": 1.25, "volume": 5600.0}, {"date": "2018-06-27", "close": 1.24, "volume": 7203.0}, {"date": "2018-06-28", "close": 1.24, "volume": 4019.0}, {"date": "2018-06-29", "close": 1.25, "volume": 20000.0}, {"date": "2018-07-02", "close": 1.265, "volume": 6778.0}, {"date": "2018-07-03", "close": 1.25, "volume": 60000.0}, {"date": "2018-07-05", "close": 1.25, "volume": 20000.0}, {"date": "2018-07-13", "close": 1.26, "volume": 159840.0}, {"date": "2018-07-16", "close": 1.26, "volume": 56409.0}, {"date": "2018-07-17", "close": 1.25, "volume": 105591.0}, {"date": "2018-07-23", "close": 1.25, "volume": 4000.0}, {"date": "2018-07-31", "close": 1.25, "volume": 12000.0}, {"date": "2018-08-02", "close": 1.25, "volume": 8000.0}, {"date": "2018-08-06", "close": 1.25, "volume": 43500.0}, {"date": "2018-08-08", "close": 1.24, "volume": 40322.0}, {"date": "2018-08-09", "close": 1.25, "volume": 20000.0}, {"date": "2018-08-15", "close": 1.23, "volume": 145.0}, {"date": "2018-08-16", "close": 1.22, "volume": 25145.0}, {"date": "2018-08-22", "close": 1.22, "volume": 20000.0}, {"date": "2018-08-23", "close": 1.22, "volume": 50000.0}, {"date": "2018-08-24", "close": 1.22, "volume": 25000.0}, {"date": "2018-08-27", "close": 1.22, "volume": 5000.0}, {"date": "2018-08-28", "close": 1.215, "volume": 25500.0}, {"date": "2018-08-31", "close": 1.21, "volume": 54039.0}, {"date": "2018-09-03", "close": 1.21, "volume": 25500.0}, {"date": "2018-09-14", "close": 1.23, "volume": 10000.0}, {"date": "2018-09-18", "close": 1.24, "volume": 25000.0}, {"date": "2018-09-19", "close": 1.24, "volume": 80000.0}, {"date": "2018-09-20", "close": 1.24, "volume": 25000.0}, {"date": "2018-09-21", "close": 1.24, "volume": 54650.0}, {"date": "2018-09-24", "close": 1.23, "volume": 122000.0}, {"date": "2018-09-25", "close": 1.24, "volume": 174800.0}, {"date": "2018-09-26", "close": 1.25, "volume": 51532.0}, {"date": "2018-09-27", "close": 1.25, "volume": 32850.0}, {"date": "2018-09-28", "close": 1.25, "volume": 40000.0}, {"date": "2018-10-01", "close": 1.25, "volume": 60000.0}, {"date": "2018-10-03", "close": 1.255, "volume": 74000.0}, {"date": "2018-10-05", "close": 1.27, "volume": 24500.0}, {"date": "2018-10-10", "close": 1.25, "volume": 19500.0}, {"date": "2018-10-11", "close": 1.2, "volume": 35290.0}, {"date": "2018-10-12", "close": 1.23, "volume": 85000.0}, {"date": "2018-10-16", "close": 1.22, "volume": 30000.0}, {"date": "2018-10-17", "close": 1.22, "volume": 20000.0}, {"date": "2018-10-18", "close": 1.2, "volume": 186501.0}, {"date": "2018-10-19", "close": 1.2, "volume": 45999.0}, {"date": "2018-10-22", "close": 1.2, "volume": 804001.0}, {"date": "2018-10-23", "close": 1.18, "volume": 103000.0}, {"date": "2018-10-24", "close": 1.2, "volume": 259028.0}, {"date": "2018-10-26", "close": 1.19, "volume": 49015.0}, {"date": "2018-10-29", "close": 1.19, "volume": 45950.0}, {"date": "2018-10-30", "close": 1.18, "volume": 30000.0}, {"date": "2018-10-31", "close": 1.18, "volume": 5932.0}, {"date": "2018-11-01", "close": 1.19, "volume": 145035.0}, {"date": "2018-11-02", "close": 1.19, "volume": 54337.0}, {"date": "2018-11-05", "close": 1.185, "volume": 59468.0}, {"date": "2018-11-06", "close": 1.19, "volume": 59910.0}, {"date": "2018-11-07", "close": 1.19, "volume": 77100.0}, {"date": "2018-11-08", "close": 1.19, "volume": 120000.0}, {"date": "2018-11-09", "close": 1.19, "volume": 116666.0}, {"date": "2018-11-12", "close": 1.19, "volume": 10000.0}, {"date": "2018-11-13", "close": 1.19, "volume": 52500.0}, {"date": "2018-11-14", "close": 1.18, "volume": 80072.0}, {"date": "2018-11-16", "close": 1.18, "volume": 288898.0}, {"date": "2018-11-19", "close": 1.17, "volume": 334298.0}, {"date": "2018-11-20", "close": 1.17, "volume": 125000.0}, {"date": "2018-11-21", "close": 1.17, "volume": 87500.0}, {"date": "2018-11-23", "close": 1.17, "volume": 120000.0}, {"date": "2018-11-27", "close": 1.17, "volume": 127712.0}, {"date": "2018-11-30", "close": 1.165, "volume": 148778.0}, {"date": "2018-12-03", "close": 1.165, "volume": 66500.0}, {"date": "2018-12-04", "close": 1.165, "volume": 53500.0}, {"date": "2018-12-05", "close": 1.18, "volume": 8500.0}, {"date": "2018-12-06", "close": 1.18, "volume": 163839.0}, {"date": "2018-12-07", "close": 1.19, "volume": 70000.0}, {"date": "2018-12-10", "close": 1.19, "volume": 30000.0}, {"date": "2018-12-11", "close": 1.19, "volume": 8000.0}, {"date": "2018-12-13", "close": 1.205, "volume": 52500.0}, {"date": "2018-12-14", "close": 1.21, "volume": 42702.0}, {"date": "2019-01-08", "close": 1.19, "volume": 5450.0}, {"date": "2019-01-09", "close": 1.19, "volume": 2707.0}, {"date": "2019-01-10", "close": 1.2, "volume": 2500.0}, {"date": "2019-01-11", "close": 1.2, "volume": 25854.0}, {"date": "2019-01-14", "close": 1.21, "volume": 30000.0}, {"date": "2019-01-15", "close": 1.2, "volume": 25000.0}, {"date": "2019-01-17", "close": 1.21, "volume": 5000.0}, {"date": "2019-01-18", "close": 1.22, "volume": 1439.0}, {"date": "2019-01-21", "close": 1.22, "volume": 2039.0}, {"date": "2019-01-23", "close": 1.2, "volume": 3096.0}, {"date": "2019-02-01", "close": 1.23, "volume": 57926.0}, {"date": "2019-02-04", "close": 1.21, "volume": 115000.0}, {"date": "2019-02-11", "close": 1.22, "volume": 70733.0}, {"date": "2019-02-12", "close": 1.22, "volume": 55000.0}, {"date": "2019-02-13", "close": 1.23, "volume": 37438.0}, {"date": "2019-02-14", "close": 1.25, "volume": 27500.0}, {"date": "2019-02-15", "close": 1.24, "volume": 20000.0}, {"date": "2019-02-18", "close": 1.25, "volume": 10000.0}, {"date": "2019-02-19", "close": 1.25, "volume": 6497.0}, {"date": "2019-02-22", "close": 1.28, "volume": 19500.0}, {"date": "2019-02-26", "close": 1.29, "volume": 18884.0}, {"date": "2019-02-27", "close": 1.3, "volume": 13503.0}, {"date": "2019-02-28", "close": 1.3, "volume": 25000.0}, {"date": "2019-03-01", "close": 1.3, "volume": 14420.0}, {"date": "2019-03-04", "close": 1.3, "volume": 15000.0}, {"date": "2019-03-05", "close": 1.29, "volume": 3265.0}, {"date": "2019-03-07", "close": 1.32, "volume": 28103.0}, {"date": "2019-03-11", "close": 1.31, "volume": 32500.0}, {"date": "2019-03-12", "close": 1.31, "volume": 3935.0}, {"date": "2019-03-13", "close": 1.3, "volume": 32665.0}, {"date": "2019-03-14", "close": 1.3, "volume": 30558.0}, {"date": "2019-03-15", "close": 1.3, "volume": 1026.0}, {"date": "2019-03-19", "close": 1.3, "volume": 20910.0}, {"date": "2019-03-20", "close": 1.3, "volume": 25000.0}, {"date": "2019-03-21", "close": 1.28, "volume": 16000.0}, {"date": "2019-03-22", "close": 1.28, "volume": 17116.0}, {"date": "2019-04-03", "close": 1.25, "volume": 127000.0}, {"date": "2019-04-04", "close": 1.25, "volume": 120000.0}, {"date": "2019-04-09", "close": 1.25, "volume": 23000.0}, {"date": "2019-04-10", "close": 1.25, "volume": 17000.0}, {"date": "2019-04-11", "close": 1.25, "volume": 70000.0}, {"date": "2019-04-17", "close": 1.25, "volume": 55284.0}, {"date": "2019-05-01", "close": 1.25, "volume": 50000.0}, {"date": "2019-05-02", "close": 1.25, "volume": 90000.0}, {"date": "2019-05-06", "close": 1.25, "volume": 35000.0}, {"date": "2019-05-07", "close": 1.25, "volume": 30000.0}, {"date": "2019-05-08", "close": 1.25, "volume": 45480.0}, {"date": "2019-05-13", "close": 1.25, "volume": 18000.0}, {"date": "2019-05-14", "close": 1.25, "volume": 17385.0}, {"date": "2019-05-15", "close": 1.26, "volume": 2520.0}, {"date": "2019-05-16", "close": 1.25, "volume": 13000.0}, {"date": "2019-05-20", "close": 1.25, "volume": 60000.0}, {"date": "2019-05-22", "close": 1.26, "volume": 13268.0}, {"date": "2019-05-23", "close": 1.26, "volume": 15281.0}, {"date": "2019-05-27", "close": 1.25, "volume": 25000.0}, {"date": "2019-05-28", "close": 1.25, "volume": 25000.0}, {"date": "2019-05-31", "close": 1.25, "volume": 20000.0}, {"date": "2019-06-03", "close": 1.26, "volume": 9718.0}, {"date": "2019-06-04", "close": 1.265, "volume": 632.0}, {"date": "2019-06-05", "close": 1.25, "volume": 12300.0}, {"date": "2019-06-06", "close": 1.25, "volume": 48000.0}, {"date": "2019-06-07", "close": 1.25, "volume": 15000.0}, {"date": "2019-06-11", "close": 1.26, "volume": 400.0}, {"date": "2019-06-12", "close": 1.25, "volume": 12000.0}, {"date": "2019-06-14", "close": 1.26, "volume": 50100.0}, {"date": "2019-06-17", "close": 1.25, "volume": 9400.0}, {"date": "2019-06-18", "close": 1.265, "volume": 10828.0}, {"date": "2019-06-19", "close": 1.26, "volume": 50022.0}, {"date": "2019-06-24", "close": 1.25, "volume": 130000.0}, {"date": "2019-06-25", "close": 1.25, "volume": 200000.0}, {"date": "2019-06-27", "close": 1.25, "volume": 55000.0}, {"date": "2019-07-01", "close": 1.23, "volume": 44978.0}, {"date": "2019-07-02", "close": 1.23, "volume": 144620.0}, {"date": "2019-07-04", "close": 1.24, "volume": 670.0}, {"date": "2019-07-08", "close": 1.27, "volume": 3936.0}, {"date": "2019-07-10", "close": 1.28, "volume": 42600.0}, {"date": "2019-07-11", "close": 1.28, "volume": 72400.0}, {"date": "2019-07-12", "close": 1.3, "volume": 15000.0}, {"date": "2019-07-15", "close": 1.295, "volume": 37000.0}, {"date": "2019-07-16", "close": 1.33, "volume": 16000.0}, {"date": "2019-07-19", "close": 1.32, "volume": 7500.0}, {"date": "2019-07-22", "close": 1.305, "volume": 25833.0}, {"date": "2019-07-23", "close": 1.305, "volume": 5371.0}, {"date": "2019-07-24", "close": 1.45, "volume": 79769.0}, {"date": "2019-07-25", "close": 1.435, "volume": 2000.0}, {"date": "2019-07-26", "close": 1.4, "volume": 4295.0}, {"date": "2019-07-30", "close": 1.4, "volume": 8815.0}, {"date": "2019-08-01", "close": 1.42, "volume": 3000.0}, {"date": "2019-08-02", "close": 1.435, "volume": 34100.0}, {"date": "2019-08-07", "close": 1.35, "volume": 4001.0}, {"date": "2019-08-09", "close": 1.41, "volume": 74910.0}, {"date": "2019-08-16", "close": 1.38, "volume": 16589.0}, {"date": "2019-08-19", "close": 1.38, "volume": 18000.0}, {"date": "2019-08-29", "close": 1.38, "volume": 5918.0}, {"date": "2019-08-30", "close": 1.38, "volume": 15000.0}, {"date": "2019-09-02", "close": 1.38, "volume": 2500.0}, {"date": "2019-09-03", "close": 1.38, "volume": 440.0}, {"date": "2019-09-09", "close": 1.4, "volume": 58822.0}, {"date": "2019-09-10", "close": 1.42, "volume": 60353.0}, {"date": "2019-09-11", "close": 1.45, "volume": 18204.0}, {"date": "2019-09-12", "close": 1.45, "volume": 68000.0}, {"date": "2019-09-16", "close": 1.48, "volume": 25000.0}, {"date": "2019-09-17", "close": 1.48, "volume": 13000.0}, {"date": "2019-09-18", "close": 1.48, "volume": 675.0}, {"date": "2019-09-20", "close": 1.48, "volume": 120000.0}, {"date": "2019-09-25", "close": 1.47, "volume": 40800.0}, {"date": "2019-09-26", "close": 1.47, "volume": 62134.0}, {"date": "2019-09-27", "close": 1.47, "volume": 12867.0}, {"date": "2019-10-01", "close": 1.48, "volume": 15000.0}, {"date": "2019-10-02", "close": 1.48, "volume": 100000.0}, {"date": "2019-10-03", "close": 1.48, "volume": 13601.0}, {"date": "2019-10-04", "close": 1.48, "volume": 6000.0}, {"date": "2019-10-09", "close": 1.5, "volume": 30998.0}, {"date": "2019-10-10", "close": 1.5, "volume": 10000.0}, {"date": "2019-10-16", "close": 1.5, "volume": 17000.0}, {"date": "2019-10-17", "close": 1.5, "volume": 106002.0}, {"date": "2019-10-18", "close": 1.5, "volume": 153900.0}, {"date": "2019-10-21", "close": 1.5, "volume": 109166.0}, {"date": "2019-10-22", "close": 1.5, "volume": 73729.0}, {"date": "2019-10-24", "close": 1.5, "volume": 20848.0}, {"date": "2019-10-25", "close": 1.5, "volume": 14152.0}, {"date": "2019-10-31", "close": 1.52, "volume": 6550.0}, {"date": "2019-11-04", "close": 1.5, "volume": 3089.0}, {"date": "2019-11-05", "close": 1.5, "volume": 660.0}, {"date": "2019-11-11", "close": 1.5, "volume": 1320.0}, {"date": "2019-11-12", "close": 1.4, "volume": 19480.0}, {"date": "2019-11-15", "close": 1.495, "volume": 24999.0}, {"date": "2019-11-20", "close": 1.5, "volume": 82449.0}, {"date": "2019-11-27", "close": 1.5, "volume": 6666.0}, {"date": "2019-12-03", "close": 1.5, "volume": 33333.0}, {"date": "2019-12-06", "close": 1.48, "volume": 10000.0}, {"date": "2019-12-11", "close": 1.44, "volume": 13065.0}, {"date": "2019-12-12", "close": 1.44, "volume": 10500.0}, {"date": "2019-12-16", "close": 1.45, "volume": 19586.0}, {"date": "2019-12-19", "close": 1.45, "volume": 6896.0}, {"date": "2019-12-24", "close": 1.425, "volume": 2326.0}, {"date": "2020-01-02", "close": 1.45, "volume": 59207.0}, {"date": "2020-01-09", "close": 1.44, "volume": 33900.0}, {"date": "2020-01-15", "close": 1.43, "volume": 800.0}, {"date": "2020-01-16", "close": 1.43, "volume": 480.0}, {"date": "2020-01-21", "close": 1.445, "volume": 35939.0}, {"date": "2020-01-22", "close": 1.45, "volume": 6906.0}, {"date": "2020-01-23", "close": 1.445, "volume": 17734.0}, {"date": "2020-01-28", "close": 1.445, "volume": 480.0}, {"date": "2020-01-29", "close": 1.42, "volume": 10000.0}, {"date": "2020-02-03", "close": 1.45, "volume": 7042.0}, {"date": "2020-02-04", "close": 1.475, "volume": 9470.0}, {"date": "2020-02-06", "close": 1.5, "volume": 52223.0}, {"date": "2020-02-10", "close": 1.45, "volume": 36775.0}, {"date": "2020-02-12", "close": 1.495, "volume": 900.0}, {"date": "2020-02-13", "close": 1.465, "volume": 2439.0}, {"date": "2020-02-19", "close": 1.45, "volume": 70432.0}, {"date": "2020-02-20", "close": 1.45, "volume": 91826.0}, {"date": "2020-02-24", "close": 1.405, "volume": 13218.0}, {"date": "2020-02-25", "close": 1.4, "volume": 95871.0}, {"date": "2020-02-26", "close": 1.37, "volume": 104462.0}, {"date": "2020-02-28", "close": 1.4, "volume": 35000.0}, {"date": "2020-03-02", "close": 1.39, "volume": 5660.0}, {"date": "2020-03-04", "close": 1.39, "volume": 55178.0}, {"date": "2020-03-05", "close": 1.4, "volume": 7542.0}, {"date": "2020-03-09", "close": 1.35, "volume": 70872.0}, {"date": "2020-03-12", "close": 1.375, "volume": 63100.0}, {"date": "2020-03-13", "close": 1.3, "volume": 6923.0}, {"date": "2020-03-16", "close": 1.315, "volume": 3077.0}, {"date": "2020-03-17", "close": 1.25, "volume": 107361.0}, {"date": "2020-03-18", "close": 1.28, "volume": 4000.0}, {"date": "2020-03-19", "close": 1.26, "volume": 62254.0}, {"date": "2020-03-20", "close": 1.25, "volume": 22637.0}, {"date": "2020-03-24", "close": 1.14, "volume": 58153.0}, {"date": "2020-04-03", "close": 1.24, "volume": 5400.0}, {"date": "2020-04-06", "close": 1.28, "volume": 36578.0}, {"date": "2020-04-14", "close": 1.3, "volume": 72316.0}, {"date": "2020-04-15", "close": 1.23, "volume": 97393.0}, {"date": "2020-04-17", "close": 1.3, "volume": 18095.0}, {"date": "2020-04-21", "close": 1.25, "volume": 5000.0}, {"date": "2020-04-22", "close": 1.21, "volume": 15000.0}, {"date": "2020-04-24", "close": 1.26, "volume": 5000.0}, {"date": "2020-04-27", "close": 1.26, "volume": 47998.0}, {"date": "2020-04-30", "close": 1.23, "volume": 12002.0}, {"date": "2020-05-01", "close": 1.25, "volume": 5000.0}, {"date": "2020-05-06", "close": 1.21, "volume": 4842.0}, {"date": "2020-05-08", "close": 1.245, "volume": 841.0}, {"date": "2020-05-11", "close": 1.25, "volume": 20000.0}, {"date": "2020-05-12", "close": 1.25, "volume": 2400.0}, {"date": "2020-05-13", "close": 1.25, "volume": 1200.0}, {"date": "2020-05-14", "close": 1.22, "volume": 6000.0}, {"date": "2020-05-19", "close": 1.25, "volume": 84798.0}, {"date": "2020-05-21", "close": 1.25, "volume": 30000.0}, {"date": "2020-05-22", "close": 1.23, "volume": 6585.0}, {"date": "2020-05-25", "close": 1.23, "volume": 43415.0}, {"date": "2020-05-26", "close": 1.265, "volume": 34500.0}, {"date": "2020-05-27", "close": 1.25, "volume": 86916.0}, {"date": "2020-05-28", "close": 1.25, "volume": 25000.0}, {"date": "2020-06-01", "close": 1.25, "volume": 17120.0}, {"date": "2020-06-02", "close": 1.285, "volume": 5880.0}, {"date": "2020-06-03", "close": 1.295, "volume": 45702.0}, {"date": "2020-06-04", "close": 1.305, "volume": 16025.0}, {"date": "2020-06-05", "close": 1.29, "volume": 9000.0}, {"date": "2020-06-09", "close": 1.3, "volume": 547.0}, {"date": "2020-06-10", "close": 1.31, "volume": 8658.0}, {"date": "2020-06-12", "close": 1.27, "volume": 24094.0}, {"date": "2020-06-16", "close": 1.355, "volume": 18022.0}, {"date": "2020-06-17", "close": 1.36, "volume": 450.0}, {"date": "2020-06-23", "close": 1.36, "volume": 17050.0}, {"date": "2020-06-24", "close": 1.355, "volume": 3084.0}, {"date": "2020-06-29", "close": 1.325, "volume": 1500.0}, {"date": "2020-07-02", "close": 1.4, "volume": 62500.0}, {"date": "2020-07-03", "close": 1.4, "volume": 23623.0}, {"date": "2020-07-07", "close": 1.4, "volume": 5000.0}, {"date": "2020-07-21", "close": 1.4, "volume": 20000.0}, {"date": "2020-07-22", "close": 1.45, "volume": 61466.0}, {"date": "2020-07-23", "close": 1.4, "volume": 49000.0}, {"date": "2020-07-24", "close": 1.4, "volume": 67.0}, {"date": "2020-07-28", "close": 1.45, "volume": 42094.0}, {"date": "2020-07-29", "close": 1.45, "volume": 758.0}, {"date": "2020-08-03", "close": 1.4, "volume": 20000.0}, {"date": "2020-08-10", "close": 1.4, "volume": 39869.0}, {"date": "2020-08-11", "close": 1.445, "volume": 2470.0}, {"date": "2020-08-14", "close": 1.5, "volume": 16288.0}, {"date": "2020-08-17", "close": 1.555, "volume": 3857.0}, {"date": "2020-08-25", "close": 1.56, "volume": 2271.0}, {"date": "2020-08-26", "close": 1.56, "volume": 10800.0}, {"date": "2020-08-28", "close": 1.63, "volume": 22290.0}, {"date": "2020-09-02", "close": 1.63, "volume": 58.0}, {"date": "2020-09-03", "close": 1.63, "volume": 4850.0}, {"date": "2020-09-04", "close": 1.57, "volume": 42244.0}, {"date": "2020-09-07", "close": 1.6, "volume": 12002.0}, {"date": "2020-09-09", "close": 1.55, "volume": 31277.0}, {"date": "2020-09-10", "close": 1.53, "volume": 12500.0}, {"date": "2020-09-11", "close": 1.54, "volume": 10918.0}, {"date": "2020-09-15", "close": 1.55, "volume": 10000.0}, {"date": "2020-09-16", "close": 1.55, "volume": 10000.0}, {"date": "2020-09-17", "close": 1.55, "volume": 1290.0}, {"date": "2020-09-18", "close": 1.55, "volume": 45200.0}, {"date": "2020-09-21", "close": 1.57, "volume": 3183.0}, {"date": "2020-09-22", "close": 1.54, "volume": 37317.0}, {"date": "2020-09-24", "close": 1.55, "volume": 32000.0}, {"date": "2020-09-25", "close": 1.54, "volume": 4000.0}, {"date": "2020-09-28", "close": 1.55, "volume": 2000.0}, {"date": "2020-09-30", "close": 1.55, "volume": 25000.0}, {"date": "2020-10-02", "close": 1.57, "volume": 8000.0}, {"date": "2020-10-05", "close": 1.57, "volume": 1464.0}, {"date": "2020-10-12", "close": 1.55, "volume": 63100.0}, {"date": "2020-10-16", "close": 1.58, "volume": 1636.0}, {"date": "2020-10-20", "close": 1.56, "volume": 2000.0}, {"date": "2020-10-27", "close": 1.55, "volume": 128384.0}, {"date": "2020-10-29", "close": 1.555, "volume": 37206.0}, {"date": "2020-10-30", "close": 1.55, "volume": 27206.0}, {"date": "2020-11-02", "close": 1.55, "volume": 217000.0}, {"date": "2020-11-03", "close": 1.55, "volume": 10000.0}, {"date": "2020-11-10", "close": 1.57, "volume": 5000.0}, {"date": "2020-11-12", "close": 1.58, "volume": 28767.0}, {"date": "2020-11-23", "close": 1.555, "volume": 7500.0}, {"date": "2020-11-25", "close": 1.55, "volume": 15000.0}, {"date": "2020-11-30", "close": 1.57, "volume": 10000.0}, {"date": "2020-12-01", "close": 1.6, "volume": 138206.0}, {"date": "2020-12-02", "close": 1.625, "volume": 55878.0}, {"date": "2020-12-04", "close": 1.58, "volume": 12700.0}, {"date": "2020-12-09", "close": 1.63, "volume": 7757.0}, {"date": "2020-12-11", "close": 1.65, "volume": 10000.0}, {"date": "2020-12-16", "close": 1.675, "volume": 1313.0}, {"date": "2020-12-18", "close": 1.72, "volume": 20000.0}, {"date": "2020-12-22", "close": 1.7, "volume": 8211.0}, {"date": "2020-12-23", "close": 1.665, "volume": 4526.0}, {"date": "2020-12-29", "close": 1.7, "volume": 1742.0}, {"date": "2021-01-04", "close": 1.7, "volume": 2941.0}, {"date": "2021-01-07", "close": 1.7, "volume": 1833.0}, {"date": "2021-01-08", "close": 1.74, "volume": 9037.0}, {"date": "2021-01-11", "close": 1.74, "volume": 5000.0}, {"date": "2021-01-12", "close": 1.74, "volume": 7500.0}, {"date": "2021-01-18", "close": 1.67, "volume": 15641.0}, {"date": "2021-01-19", "close": 1.64, "volume": 49000.0}, {"date": "2021-01-21", "close": 1.68, "volume": 5090.0}, {"date": "2021-01-22", "close": 1.68, "volume": 14910.0}, {"date": "2021-01-25", "close": 1.69, "volume": 13867.0}, {"date": "2021-02-01", "close": 1.65, "volume": 42530.0}, {"date": "2021-02-02", "close": 1.65, "volume": 4556.0}, {"date": "2021-02-03", "close": 1.63, "volume": 7374.0}, {"date": "2021-02-04", "close": 1.65, "volume": 17626.0}, {"date": "2021-02-05", "close": 1.67, "volume": 86900.0}, {"date": "2021-02-09", "close": 1.69, "volume": 5546.0}, {"date": "2021-02-10", "close": 1.69, "volume": 3322.0}, {"date": "2021-02-12", "close": 1.7, "volume": 49678.0}, {"date": "2021-02-19", "close": 1.725, "volume": 1247.0}, {"date": "2021-02-22", "close": 1.75, "volume": 1428.0}, {"date": "2021-02-23", "close": 1.75, "volume": 6000.0}, {"date": "2021-02-25", "close": 1.75, "volume": 40439.0}, {"date": "2021-02-26", "close": 1.78, "volume": 5396.0}, {"date": "2021-03-01", "close": 1.8, "volume": 23947.0}, {"date": "2021-03-02", "close": 1.8, "volume": 11098.0}, {"date": "2021-03-03", "close": 1.74, "volume": 17552.0}, {"date": "2021-03-04", "close": 1.74, "volume": 21696.0}, {"date": "2021-03-05", "close": 1.75, "volume": 32000.0}, {"date": "2021-03-08", "close": 1.78, "volume": 35605.0}, {"date": "2021-03-10", "close": 1.78, "volume": 12500.0}, {"date": "2021-03-12", "close": 1.8, "volume": 24053.0}, {"date": "2021-03-15", "close": 1.795, "volume": 28227.0}, {"date": "2021-03-16", "close": 1.795, "volume": 22227.0}, {"date": "2021-03-23", "close": 1.795, "volume": 22258.0}, {"date": "2021-03-24", "close": 1.755, "volume": 3800.0}, {"date": "2021-03-25", "close": 1.775, "volume": 22734.0}, {"date": "2021-03-30", "close": 1.745, "volume": 5000.0}, {"date": "2021-03-31", "close": 1.74, "volume": 9805.0}, {"date": "2021-04-01", "close": 1.78, "volume": 38606.0}, {"date": "2021-04-06", "close": 1.78, "volume": 22478.0}, {"date": "2021-04-07", "close": 1.78, "volume": 22446.0}, {"date": "2021-04-08", "close": 1.795, "volume": 5610.0}, {"date": "2021-04-09", "close": 1.795, "volume": 11129.0}, {"date": "2021-04-12", "close": 1.8, "volume": 11129.0}, {"date": "2021-04-13", "close": 1.8, "volume": 11098.0}, {"date": "2021-04-14", "close": 1.8, "volume": 5548.0}, {"date": "2021-04-21", "close": 1.8, "volume": 580.0}, {"date": "2021-04-22", "close": 1.8, "volume": 90000.0}, {"date": "2021-04-23", "close": 1.78, "volume": 52662.0}, {"date": "2021-04-26", "close": 1.79, "volume": 37000.0}, {"date": "2021-04-27", "close": 1.76, "volume": 62978.0}, {"date": "2021-05-04", "close": 1.76, "volume": 18050.0}, {"date": "2021-05-11", "close": 1.75, "volume": 8282.0}, {"date": "2021-05-12", "close": 1.75, "volume": 17718.0}, {"date": "2021-05-13", "close": 1.75, "volume": 20600.0}, {"date": "2021-05-17", "close": 1.78, "volume": 286.0}, {"date": "2021-05-24", "close": 1.76, "volume": 22083.0}, {"date": "2021-05-25", "close": 1.78, "volume": 50600.0}, {"date": "2021-05-26", "close": 1.76, "volume": 34808.0}, {"date": "2021-05-27", "close": 1.76, "volume": 22853.0}, {"date": "2021-05-31", "close": 1.78, "volume": 48281.0}, {"date": "2021-06-08", "close": 1.76, "volume": 14000.0}, {"date": "2021-06-09", "close": 1.78, "volume": 4544.0}, {"date": "2021-06-10", "close": 1.78, "volume": 560.0}, {"date": "2021-06-15", "close": 1.8, "volume": 36388.0}, {"date": "2021-06-16", "close": 1.8, "volume": 5926.0}, {"date": "2021-06-18", "close": 1.77, "volume": 13112.0}, {"date": "2021-06-21", "close": 1.77, "volume": 5000.0}, {"date": "2021-06-22", "close": 1.8, "volume": 8613.0}, {"date": "2021-06-24", "close": 1.8, "volume": 31149.0}, {"date": "2021-06-25", "close": 1.76, "volume": 16000.0}, {"date": "2021-06-29", "close": 1.77, "volume": 88055.0}, {"date": "2021-07-02", "close": 1.775, "volume": 38000.0}, {"date": "2021-07-05", "close": 1.77, "volume": 14000.0}, {"date": "2021-07-06", "close": 1.77, "volume": 30000.0}, {"date": "2021-07-07", "close": 1.77, "volume": 26000.0}, {"date": "2021-07-15", "close": 1.79, "volume": 5500.0}, {"date": "2021-07-16", "close": 1.79, "volume": 300.0}, {"date": "2021-07-20", "close": 1.785, "volume": 21250.0}, {"date": "2021-07-23", "close": 1.79, "volume": 16246.0}, {"date": "2021-07-26", "close": 1.75, "volume": 109266.0}, {"date": "2021-07-27", "close": 1.75, "volume": 60734.0}, {"date": "2021-08-02", "close": 1.78, "volume": 5700.0}, {"date": "2021-08-03", "close": 1.78, "volume": 1685.0}, {"date": "2021-08-05", "close": 1.75, "volume": 60406.0}, {"date": "2021-08-09", "close": 1.78, "volume": 39750.0}, {"date": "2021-08-10", "close": 1.78, "volume": 10000.0}, {"date": "2021-08-11", "close": 1.78, "volume": 2800.0}, {"date": "2021-08-13", "close": 1.8, "volume": 261903.0}, {"date": "2021-08-16", "close": 1.82, "volume": 25800.0}, {"date": "2021-08-18", "close": 1.75, "volume": 40500.0}, {"date": "2021-08-19", "close": 1.76, "volume": 546.0}, {"date": "2021-08-20", "close": 1.77, "volume": 4000.0}, {"date": "2021-08-23", "close": 1.77, "volume": 1500.0}, {"date": "2021-08-24", "close": 1.8, "volume": 10.0}, {"date": "2021-08-25", "close": 1.8, "volume": 300.0}, {"date": "2021-08-26", "close": 1.795, "volume": 1000.0}, {"date": "2021-08-27", "close": 1.77, "volume": 50000.0}, {"date": "2021-08-30", "close": 1.76, "volume": 20111.0}, {"date": "2021-08-31", "close": 1.75, "volume": 1670.0}, {"date": "2021-09-01", "close": 1.75, "volume": 5000.0}, {"date": "2021-09-03", "close": 1.76, "volume": 5670.0}, {"date": "2021-09-07", "close": 1.775, "volume": 28000.0}, {"date": "2021-09-08", "close": 1.78, "volume": 30000.0}, {"date": "2021-09-09", "close": 1.755, "volume": 144201.0}, {"date": "2021-09-10", "close": 1.775, "volume": 54200.0}, {"date": "2021-09-13", "close": 1.775, "volume": 15069.0}, {"date": "2021-09-14", "close": 1.75, "volume": 132730.0}, {"date": "2021-09-15", "close": 1.75, "volume": 42507.0}, {"date": "2021-09-16", "close": 1.77, "volume": 48000.0}, {"date": "2021-09-17", "close": 1.765, "volume": 239947.0}, {"date": "2021-09-20", "close": 1.77, "volume": 35200.0}, {"date": "2021-09-21", "close": 1.75, "volume": 67000.0}, {"date": "2021-09-23", "close": 1.71, "volume": 4000.0}, {"date": "2021-09-24", "close": 1.71, "volume": 293.0}, {"date": "2021-09-27", "close": 1.72, "volume": 42007.0}, {"date": "2021-10-04", "close": 1.7, "volume": 1800.0}, {"date": "2021-10-08", "close": 1.7, "volume": 29379.0}, {"date": "2021-10-11", "close": 1.7, "volume": 45270.0}, {"date": "2021-10-12", "close": 1.7, "volume": 29379.0}, {"date": "2021-10-13", "close": 1.7, "volume": 29379.0}, {"date": "2021-10-14", "close": 1.68, "volume": 29380.0}, {"date": "2021-10-15", "close": 1.685, "volume": 112000.0}, {"date": "2021-10-18", "close": 1.65, "volume": 80000.0}, {"date": "2021-10-19", "close": 1.65, "volume": 170000.0}, {"date": "2021-10-20", "close": 1.675, "volume": 17454.0}, {"date": "2021-10-25", "close": 1.63, "volume": 14000.0}, {"date": "2021-10-26", "close": 1.63, "volume": 1800.0}, {"date": "2021-10-27", "close": 1.63, "volume": 110000.0}, {"date": "2021-10-28", "close": 1.62, "volume": 232129.0}, {"date": "2021-10-29", "close": 1.63, "volume": 34017.0}, {"date": "2021-11-01", "close": 1.63, "volume": 6134.0}, {"date": "2021-11-02", "close": 1.63, "volume": 142349.0}, {"date": "2021-11-03", "close": 1.63, "volume": 70615.0}, {"date": "2021-11-04", "close": 1.63, "volume": 73269.0}, {"date": "2021-11-05", "close": 1.69, "volume": 275072.0}, {"date": "2021-11-08", "close": 1.68, "volume": 137373.0}, {"date": "2021-11-09", "close": 1.7, "volume": 3500.0}, {"date": "2021-11-10", "close": 1.75, "volume": 70273.0}, {"date": "2021-11-11", "close": 1.745, "volume": 13000.0}, {"date": "2021-11-12", "close": 1.75, "volume": 29475.0}, {"date": "2021-11-15", "close": 1.75, "volume": 19878.0}, {"date": "2021-11-16", "close": 1.75, "volume": 91694.0}, {"date": "2021-11-18", "close": 1.74, "volume": 15565.0}, {"date": "2021-11-19", "close": 1.73, "volume": 30000.0}, {"date": "2021-11-22", "close": 1.64, "volume": 99629.0}, {"date": "2021-11-23", "close": 1.65, "volume": 70151.0}, {"date": "2021-11-24", "close": 1.66, "volume": 72023.0}, {"date": "2021-11-25", "close": 1.675, "volume": 42405.0}, {"date": "2021-11-26", "close": 1.69, "volume": 103304.0}, {"date": "2021-11-29", "close": 1.66, "volume": 17917.0}, {"date": "2021-11-30", "close": 1.67, "volume": 2500.0}, {"date": "2021-12-01", "close": 1.7, "volume": 1150.0}, {"date": "2021-12-02", "close": 1.68, "volume": 26400.0}, {"date": "2021-12-03", "close": 1.7, "volume": 197451.0}, {"date": "2021-12-06", "close": 1.68, "volume": 38499.0}, {"date": "2021-12-07", "close": 1.69, "volume": 17958.0}, {"date": "2021-12-08", "close": 1.68, "volume": 312548.0}, {"date": "2021-12-09", "close": 1.66, "volume": 2000.0}, {"date": "2021-12-10", "close": 1.68, "volume": 298.0}, {"date": "2021-12-13", "close": 1.68, "volume": 4678.0}, {"date": "2021-12-14", "close": 1.68, "volume": 10723.0}, {"date": "2021-12-15", "close": 1.68, "volume": 14277.0}, {"date": "2021-12-16", "close": 1.66, "volume": 66923.0}, {"date": "2021-12-20", "close": 1.66, "volume": 68321.0}, {"date": "2021-12-21", "close": 1.675, "volume": 12299.0}, {"date": "2021-12-22", "close": 1.7, "volume": 74619.0}, {"date": "2021-12-23", "close": 1.685, "volume": 2614.0}, {"date": "2021-12-31", "close": 1.69, "volume": 30337.0}, {"date": "2022-01-04", "close": 1.72, "volume": 590.0}, {"date": "2022-01-05", "close": 1.695, "volume": 20032.0}, {"date": "2022-01-06", "close": 1.69, "volume": 883.0}, {"date": "2022-01-07", "close": 1.69, "volume": 2000.0}, {"date": "2022-01-10", "close": 1.675, "volume": 50000.0}, {"date": "2022-01-12", "close": 1.695, "volume": 1569.0}, {"date": "2022-01-19", "close": 1.685, "volume": 7500.0}, {"date": "2022-01-20", "close": 1.685, "volume": 5000.0}, {"date": "2022-01-21", "close": 1.675, "volume": 39005.0}, {"date": "2022-01-24", "close": 1.64, "volume": 7511.0}, {"date": "2022-01-25", "close": 1.535, "volume": 23560.0}, {"date": "2022-01-28", "close": 1.58, "volume": 14764.0}, {"date": "2022-02-01", "close": 1.57, "volume": 47001.0}, {"date": "2022-02-02", "close": 1.6, "volume": 32269.0}, {"date": "2022-02-04", "close": 1.56, "volume": 16595.0}, {"date": "2022-02-07", "close": 1.57, "volume": 17505.0}, {"date": "2022-02-08", "close": 1.56, "volume": 8368.0}, {"date": "2022-02-09", "close": 1.575, "volume": 6402.0}, {"date": "2022-02-10", "close": 1.555, "volume": 16000.0}, {"date": "2022-02-11", "close": 1.58, "volume": 73649.0}, {"date": "2022-02-14", "close": 1.54, "volume": 14768.0}, {"date": "2022-02-17", "close": 1.57, "volume": 15301.0}, {"date": "2022-02-18", "close": 1.55, "volume": 41625.0}, {"date": "2022-02-21", "close": 1.55, "volume": 1083.0}, {"date": "2022-02-23", "close": 1.55, "volume": 97.0}, {"date": "2022-02-24", "close": 1.53, "volume": 25000.0}, {"date": "2022-02-25", "close": 1.5, "volume": 50420.0}, {"date": "2022-03-01", "close": 1.52, "volume": 39000.0}, {"date": "2022-03-07", "close": 1.57, "volume": 20001.0}, {"date": "2022-03-08", "close": 1.51, "volume": 38566.0}, {"date": "2022-03-09", "close": 1.52, "volume": 20000.0}, {"date": "2022-03-11", "close": 1.47, "volume": 365.0}, {"date": "2022-03-14", "close": 1.47, "volume": 6000.0}, {"date": "2022-03-15", "close": 1.49, "volume": 15060.0}, {"date": "2022-03-16", "close": 1.49, "volume": 6500.0}, {"date": "2022-03-17", "close": 1.49, "volume": 6.0}, {"date": "2022-03-22", "close": 1.5, "volume": 13651.0}, {"date": "2022-03-23", "close": 1.49, "volume": 20000.0}, {"date": "2022-03-24", "close": 1.49, "volume": 36000.0}, {"date": "2022-03-25", "close": 1.49, "volume": 2000.0}, {"date": "2022-03-30", "close": 1.515, "volume": 32220.0}, {"date": "2022-04-01", "close": 1.525, "volume": 9203.0}, {"date": "2022-04-04", "close": 1.525, "volume": 4.0}, {"date": "2022-04-05", "close": 1.495, "volume": 2831.0}, {"date": "2022-04-06", "close": 1.505, "volume": 18600.0}, {"date": "2022-04-08", "close": 1.555, "volume": 56341.0}, {"date": "2022-04-11", "close": 1.6, "volume": 24160.0}, {"date": "2022-04-12", "close": 1.49, "volume": 33951.0}, {"date": "2022-04-13", "close": 1.535, "volume": 7.0}, {"date": "2022-04-20", "close": 1.55, "volume": 645.0}, {"date": "2022-04-22", "close": 1.55, "volume": 28942.0}, {"date": "2022-04-26", "close": 1.48, "volume": 43623.0}, {"date": "2022-05-02", "close": 1.43, "volume": 1225.0}, {"date": "2022-05-03", "close": 1.485, "volume": 1775.0}, {"date": "2022-05-05", "close": 1.42, "volume": 5077.0}, {"date": "2022-05-06", "close": 1.45, "volume": 15003.0}, {"date": "2022-05-09", "close": 1.435, "volume": 20000.0}, {"date": "2022-05-11", "close": 1.44, "volume": 7282.0}, {"date": "2022-05-16", "close": 1.395, "volume": 17.0}, {"date": "2022-05-17", "close": 1.39, "volume": 10000.0}, {"date": "2022-05-18", "close": 1.42, "volume": 21100.0}, {"date": "2022-05-19", "close": 1.42, "volume": 45723.0}, {"date": "2022-05-23", "close": 1.42, "volume": 24620.0}, {"date": "2022-05-24", "close": 1.42, "volume": 10000.0}, {"date": "2022-05-27", "close": 1.42, "volume": 18000.0}, {"date": "2022-05-30", "close": 1.4, "volume": 358.0}, {"date": "2022-05-31", "close": 1.4, "volume": 26979.0}, {"date": "2022-06-01", "close": 1.4, "volume": 38986.0}, {"date": "2022-06-02", "close": 1.4, "volume": 4000.0}, {"date": "2022-06-03", "close": 1.4, "volume": 6592.0}, {"date": "2022-06-10", "close": 1.33, "volume": 5000.0}, {"date": "2022-06-14", "close": 1.25, "volume": 48407.0}, {"date": "2022-06-15", "close": 1.29, "volume": 13840.0}, {"date": "2022-06-16", "close": 1.29, "volume": 3.0}, {"date": "2022-06-17", "close": 1.25, "volume": 24997.0}, {"date": "2022-06-20", "close": 1.25, "volume": 16700.0}, {"date": "2022-06-21", "close": 1.25, "volume": 20145.0}, {"date": "2022-06-22", "close": 1.2, "volume": 4300.0}, {"date": "2022-06-23", "close": 1.18, "volume": 56800.0}, {"date": "2022-06-24", "close": 1.24, "volume": 14166.0}, {"date": "2022-06-27", "close": 1.3, "volume": 14838.0}, {"date": "2022-06-28", "close": 1.295, "volume": 3.0}, {"date": "2022-07-04", "close": 1.235, "volume": 19310.0}, {"date": "2022-07-05", "close": 1.24, "volume": 32418.0}, {"date": "2022-07-07", "close": 1.22, "volume": 32961.0}, {"date": "2022-07-08", "close": 1.22, "volume": 16405.0}, {"date": "2022-07-11", "close": 1.2, "volume": 69180.0}, {"date": "2022-07-12", "close": 1.2, "volume": 61660.0}, {"date": "2022-07-20", "close": 1.23, "volume": 35000.0}, {"date": "2022-07-21", "close": 1.23, "volume": 9533.0}, {"date": "2022-07-22", "close": 1.25, "volume": 19462.0}, {"date": "2022-07-25", "close": 1.23, "volume": 21505.0}, {"date": "2022-07-26", "close": 1.215, "volume": 46672.0}, {"date": "2022-07-27", "close": 1.2, "volume": 17875.0}, {"date": "2022-07-28", "close": 1.24, "volume": 22375.0}, {"date": "2022-07-29", "close": 1.24, "volume": 57301.0}, {"date": "2022-08-01", "close": 1.235, "volume": 14231.0}, {"date": "2022-08-02", "close": 1.24, "volume": 26469.0}, {"date": "2022-08-03", "close": 1.24, "volume": 22699.0}, {"date": "2022-08-04", "close": 1.25, "volume": 52500.0}, {"date": "2022-08-05", "close": 1.25, "volume": 10500.0}, {"date": "2022-08-08", "close": 1.26, "volume": 30200.0}, {"date": "2022-08-09", "close": 1.25, "volume": 31000.0}, {"date": "2022-08-10", "close": 1.3, "volume": 57431.0}, {"date": "2022-08-11", "close": 1.3, "volume": 76004.0}, {"date": "2022-08-12", "close": 1.3, "volume": 54308.0}, {"date": "2022-08-15", "close": 1.34, "volume": 74705.0}, {"date": "2022-08-16", "close": 1.37, "volume": 20000.0}, {"date": "2022-08-17", "close": 1.37, "volume": 4703.0}, {"date": "2022-08-19", "close": 1.4, "volume": 23000.0}, {"date": "2022-08-22", "close": 1.37, "volume": 10007.0}, {"date": "2022-08-23", "close": 1.37, "volume": 20731.0}, {"date": "2022-08-24", "close": 1.365, "volume": 20005.0}, {"date": "2022-08-25", "close": 1.36, "volume": 20004.0}, {"date": "2022-08-26", "close": 1.35, "volume": 20006.0}, {"date": "2022-08-29", "close": 1.355, "volume": 30008.0}, {"date": "2022-08-30", "close": 1.355, "volume": 20004.0}, {"date": "2022-08-31", "close": 1.35, "volume": 14002.0}, {"date": "2022-09-01", "close": 1.355, "volume": 20000.0}, {"date": "2022-09-02", "close": 1.35, "volume": 18012.0}, {"date": "2022-09-05", "close": 1.3, "volume": 30737.0}, {"date": "2022-09-06", "close": 1.3, "volume": 20363.0}, {"date": "2022-09-07", "close": 1.34, "volume": 19297.0}, {"date": "2022-09-08", "close": 1.32, "volume": 23500.0}, {"date": "2022-09-09", "close": 1.32, "volume": 2500.0}, {"date": "2022-09-14", "close": 1.25, "volume": 55000.0}, {"date": "2022-09-15", "close": 1.28, "volume": 1600.0}, {"date": "2022-09-21", "close": 1.28, "volume": 345.0}, {"date": "2022-09-23", "close": 1.25, "volume": 45703.0}, {"date": "2022-09-26", "close": 1.21, "volume": 1660.0}, {"date": "2022-09-27", "close": 1.2, "volume": 5539.0}, {"date": "2022-09-28", "close": 1.25, "volume": 4600.0}, {"date": "2022-10-05", "close": 1.25, "volume": 82.0}, {"date": "2022-10-07", "close": 1.275, "volume": 2550.0}, {"date": "2022-10-17", "close": 1.19, "volume": 97647.0}, {"date": "2022-10-18", "close": 1.195, "volume": 10000.0}, {"date": "2022-10-19", "close": 1.2, "volume": 52000.0}, {"date": "2022-10-20", "close": 1.245, "volume": 1850.0}, {"date": "2022-10-21", "close": 1.2, "volume": 10471.0}, {"date": "2022-10-27", "close": 1.2, "volume": 9529.0}, {"date": "2022-11-03", "close": 1.175, "volume": 31706.0}, {"date": "2022-11-04", "close": 1.175, "volume": 6250.0}, {"date": "2022-11-08", "close": 1.2, "volume": 1000.0}, {"date": "2022-11-09", "close": 1.18, "volume": 15745.0}, {"date": "2022-11-11", "close": 1.195, "volume": 8421.0}, {"date": "2022-11-14", "close": 1.16, "volume": 56750.0}, {"date": "2022-11-15", "close": 1.2, "volume": 12450.0}, {"date": "2022-11-16", "close": 1.2, "volume": 25000.0}, {"date": "2022-11-17", "close": 1.18, "volume": 35000.0}, {"date": "2022-11-21", "close": 1.15, "volume": 35030.0}, {"date": "2022-11-22", "close": 1.15, "volume": 110635.0}, {"date": "2022-11-23", "close": 1.18, "volume": 107433.0}, {"date": "2022-11-24", "close": 1.18, "volume": 50000.0}, {"date": "2022-11-25", "close": 1.18, "volume": 6965.0}, {"date": "2022-11-28", "close": 1.2, "volume": 20000.0}, {"date": "2022-12-02", "close": 1.18, "volume": 40000.0}, {"date": "2022-12-05", "close": 1.18, "volume": 2501.0}, {"date": "2022-12-07", "close": 1.18, "volume": 16799.0}, {"date": "2022-12-08", "close": 1.175, "volume": 435.0}, {"date": "2022-12-14", "close": 1.17, "volume": 112264.0}, {"date": "2022-12-15", "close": 1.15, "volume": 47035.0}, {"date": "2022-12-16", "close": 1.16, "volume": 11000.0}, {"date": "2022-12-20", "close": 1.14, "volume": 73499.0}, {"date": "2022-12-23", "close": 1.145, "volume": 130642.0}, {"date": "2022-12-28", "close": 1.145, "volume": 5000.0}, {"date": "2023-01-06", "close": 1.18, "volume": 943.0}, {"date": "2023-01-09", "close": 1.2, "volume": 16507.0}, {"date": "2023-01-10", "close": 1.17, "volume": 26243.0}, {"date": "2023-01-11", "close": 1.175, "volume": 2500.0}, {"date": "2023-01-12", "close": 1.18, "volume": 835.0}, {"date": "2023-01-13", "close": 1.2, "volume": 168233.0}, {"date": "2023-01-16", "close": 1.185, "volume": 6612.0}, {"date": "2023-01-17", "close": 1.2, "volume": 15501.0}, {"date": "2023-01-18", "close": 1.2, "volume": 61638.0}, {"date": "2023-01-20", "close": 1.2, "volume": 4000.0}, {"date": "2023-01-24", "close": 1.19, "volume": 732.0}, {"date": "2023-01-27", "close": 1.2, "volume": 12400.0}, {"date": "2023-02-01", "close": 1.2, "volume": 25000.0}, {"date": "2023-02-03", "close": 1.2, "volume": 163896.0}, {"date": "2023-02-06", "close": 1.2, "volume": 51200.0}, {"date": "2023-02-07", "close": 1.2, "volume": 1789.0}, {"date": "2023-02-09", "close": 1.2, "volume": 31833.0}, {"date": "2023-02-13", "close": 1.18, "volume": 9600.0}, {"date": "2023-02-14", "close": 1.18, "volume": 18579.0}, {"date": "2023-02-15", "close": 1.16, "volume": 20000.0}, {"date": "2023-02-16", "close": 1.2, "volume": 48941.0}, {"date": "2023-02-17", "close": 1.2, "volume": 12000.0}, {"date": "2023-02-20", "close": 1.2, "volume": 3500.0}, {"date": "2023-02-21", "close": 1.145, "volume": 15000.0}, {"date": "2023-02-22", "close": 1.15, "volume": 24366.0}, {"date": "2023-02-23", "close": 1.15, "volume": 2807.0}, {"date": "2023-03-01", "close": 1.15, "volume": 18905.0}, {"date": "2023-03-02", "close": 1.175, "volume": 3082.0}, {"date": "2023-03-06", "close": 1.15, "volume": 8294.0}, {"date": "2023-03-08", "close": 1.15, "volume": 2500.0}, {"date": "2023-03-09", "close": 1.165, "volume": 4500.0}, {"date": "2023-03-13", "close": 1.15, "volume": 4580.0}, {"date": "2023-03-14", "close": 1.15, "volume": 8024.0}, {"date": "2023-03-15", "close": 1.15, "volume": 500.0}, {"date": "2023-03-16", "close": 1.13, "volume": 5000.0}, {"date": "2023-03-20", "close": 1.13, "volume": 10500.0}, {"date": "2023-03-21", "close": 1.12, "volume": 30000.0}, {"date": "2023-03-24", "close": 1.13, "volume": 10000.0}, {"date": "2023-03-27", "close": 1.1, "volume": 61000.0}, {"date": "2023-03-28", "close": 1.13, "volume": 20497.0}, {"date": "2023-03-29", "close": 1.13, "volume": 12000.0}, {"date": "2023-03-30", "close": 1.1, "volume": 21431.0}, {"date": "2023-03-31", "close": 1.15, "volume": 21729.0}, {"date": "2023-04-03", "close": 1.17, "volume": 20000.0}, {"date": "2023-04-04", "close": 1.15, "volume": 30620.0}, {"date": "2023-04-05", "close": 1.17, "volume": 7554.0}, {"date": "2023-04-06", "close": 1.17, "volume": 10000.0}, {"date": "2023-04-11", "close": 1.17, "volume": 12820.0}, {"date": "2023-04-13", "close": 1.195, "volume": 62000.0}, {"date": "2023-04-14", "close": 1.19, "volume": 2000.0}, {"date": "2023-04-18", "close": 1.19, "volume": 12605.0}, {"date": "2023-04-19", "close": 1.19, "volume": 8403.0}, {"date": "2023-04-20", "close": 1.19, "volume": 11236.0}, {"date": "2023-04-21", "close": 1.2, "volume": 6665.0}, {"date": "2023-04-24", "close": 1.19, "volume": 225.0}, {"date": "2023-04-26", "close": 1.2, "volume": 12605.0}, {"date": "2023-04-27", "close": 1.155, "volume": 6486.0}, {"date": "2023-04-28", "close": 1.155, "volume": 7500.0}, {"date": "2023-05-02", "close": 1.2, "volume": 29052.0}, {"date": "2023-05-03", "close": 1.195, "volume": 10000.0}, {"date": "2023-05-04", "close": 1.2, "volume": 12916.0}, {"date": "2023-05-08", "close": 1.2, "volume": 3000.0}, {"date": "2023-05-09", "close": 1.19, "volume": 12605.0}, {"date": "2023-05-10", "close": 1.15, "volume": 25000.0}, {"date": "2023-05-11", "close": 1.19, "volume": 13043.0}, {"date": "2023-05-15", "close": 1.19, "volume": 10000.0}, {"date": "2023-05-16", "close": 1.195, "volume": 88479.0}, {"date": "2023-05-17", "close": 1.08, "volume": 104556.0}, {"date": "2023-05-18", "close": 1.085, "volume": 29757.0}, {"date": "2023-05-19", "close": 1.065, "volume": 27056.0}, {"date": "2023-05-22", "close": 1.05, "volume": 55413.0}, {"date": "2023-05-23", "close": 1.04, "volume": 36855.0}, {"date": "2023-05-24", "close": 1.0, "volume": 45884.0}, {"date": "2023-05-26", "close": 1.035, "volume": 10000.0}, {"date": "2023-05-30", "close": 1.015, "volume": 26244.0}, {"date": "2023-05-31", "close": 1.01, "volume": 22556.0}, {"date": "2023-06-01", "close": 1.01, "volume": 105810.0}, {"date": "2023-06-02", "close": 0.99, "volume": 129187.0}, {"date": "2023-06-05", "close": 0.99, "volume": 22000.0}, {"date": "2023-06-06", "close": 0.97, "volume": 26946.0}, {"date": "2023-06-09", "close": 0.98, "volume": 236625.0}, {"date": "2023-06-13", "close": 0.95, "volume": 6183.0}, {"date": "2023-06-14", "close": 0.99, "volume": 432044.0}, {"date": "2023-06-15", "close": 0.99, "volume": 115420.0}, {"date": "2023-06-16", "close": 0.98, "volume": 10000.0}, {"date": "2023-06-19", "close": 0.97, "volume": 59823.0}, {"date": "2023-06-20", "close": 0.97, "volume": 30532.0}, {"date": "2023-06-21", "close": 0.98, "volume": 36857.0}, {"date": "2023-06-22", "close": 0.97, "volume": 367499.0}, {"date": "2023-06-23", "close": 0.965, "volume": 26319.0}, {"date": "2023-06-26", "close": 0.965, "volume": 89109.0}, {"date": "2023-06-27", "close": 0.965, "volume": 65000.0}, {"date": "2023-06-28", "close": 0.955, "volume": 60000.0}, {"date": "2023-06-29", "close": 0.96, "volume": 65000.0}, {"date": "2023-06-30", "close": 0.965, "volume": 60742.0}, {"date": "2023-07-04", "close": 1.0, "volume": 20001.0}, {"date": "2023-07-05", "close": 1.035, "volume": 44978.0}, {"date": "2023-07-06", "close": 0.99, "volume": 29165.0}, {"date": "2023-07-07", "close": 0.98, "volume": 2.0}, {"date": "2023-07-10", "close": 0.98, "volume": 50001.0}, {"date": "2023-07-11", "close": 0.995, "volume": 50754.0}, {"date": "2023-07-12", "close": 0.975, "volume": 24526.0}, {"date": "2023-07-13", "close": 1.015, "volume": 497.0}, {"date": "2023-07-14", "close": 0.98, "volume": 82739.0}, {"date": "2023-07-17", "close": 1.0, "volume": 4190.0}, {"date": "2023-07-18", "close": 1.0, "volume": 25000.0}, {"date": "2023-07-19", "close": 1.03, "volume": 48.0}, {"date": "2023-07-21", "close": 1.0, "volume": 34000.0}, {"date": "2023-07-24", "close": 1.0, "volume": 97499.0}, {"date": "2023-07-25", "close": 1.05, "volume": 40628.0}, {"date": "2023-07-31", "close": 1.045, "volume": 4.0}, {"date": "2023-08-02", "close": 1.04, "volume": 40010.0}, {"date": "2023-08-08", "close": 0.99, "volume": 20006.0}, {"date": "2023-08-09", "close": 1.0, "volume": 5100.0}, {"date": "2023-08-10", "close": 0.97, "volume": 19290.0}, {"date": "2023-08-11", "close": 0.98, "volume": 6281.0}, {"date": "2023-08-15", "close": 0.98, "volume": 73779.0}, {"date": "2023-08-16", "close": 1.0, "volume": 10145.0}, {"date": "2023-08-17", "close": 1.0, "volume": 73817.0}, {"date": "2023-08-18", "close": 1.02, "volume": 121206.0}, {"date": "2023-08-21", "close": 0.985, "volume": 21426.0}, {"date": "2023-08-22", "close": 0.995, "volume": 6000.0}, {"date": "2023-08-23", "close": 1.0, "volume": 5938.0}, {"date": "2023-08-24", "close": 0.98, "volume": 16552.0}, {"date": "2023-08-28", "close": 0.98, "volume": 1280.0}, {"date": "2023-08-29", "close": 0.98, "volume": 20000.0}, {"date": "2023-08-30", "close": 1.0, "volume": 22447.0}, {"date": "2023-09-04", "close": 1.0, "volume": 9000.0}, {"date": "2023-09-06", "close": 1.0, "volume": 20781.0}, {"date": "2023-09-08", "close": 1.0, "volume": 33455.0}, {"date": "2023-09-11", "close": 1.0, "volume": 8500.0}, {"date": "2023-09-12", "close": 1.0, "volume": 5807.0}, {"date": "2023-09-15", "close": 1.0, "volume": 20000.0}, {"date": "2023-09-18", "close": 1.0, "volume": 90412.0}, {"date": "2023-09-27", "close": 1.0, "volume": 10919.0}, {"date": "2023-09-29", "close": 1.0, "volume": 10000.0}, {"date": "2023-10-04", "close": 0.99, "volume": 8000.0}, {"date": "2023-10-05", "close": 0.985, "volume": 5000.0}, {"date": "2023-10-06", "close": 0.985, "volume": 22000.0}, {"date": "2023-10-09", "close": 0.98, "volume": 5000.0}, {"date": "2023-10-10", "close": 0.98, "volume": 6000.0}, {"date": "2023-10-11", "close": 0.98, "volume": 100560.0}, {"date": "2023-10-12", "close": 0.98, "volume": 18909.0}, {"date": "2023-10-13", "close": 0.98, "volume": 20000.0}, {"date": "2023-10-16", "close": 0.975, "volume": 15000.0}, {"date": "2023-10-18", "close": 0.94, "volume": 41200.0}, {"date": "2023-10-20", "close": 0.91, "volume": 191790.0}, {"date": "2023-10-23", "close": 0.9, "volume": 137096.0}, {"date": "2023-10-24", "close": 0.9, "volume": 49029.0}, {"date": "2023-10-26", "close": 0.96, "volume": 1500.0}, {"date": "2023-11-03", "close": 0.965, "volume": 7799.0}, {"date": "2023-11-06", "close": 0.91, "volume": 8087.0}, {"date": "2023-11-07", "close": 0.965, "volume": 11398.0}, {"date": "2023-11-08", "close": 0.93, "volume": 60633.0}, {"date": "2023-11-09", "close": 0.985, "volume": 8612.0}, {"date": "2023-11-13", "close": 0.99, "volume": 21006.0}, {"date": "2023-11-14", "close": 0.99, "volume": 6540.0}, {"date": "2023-11-15", "close": 1.0, "volume": 5001.0}, {"date": "2023-11-16", "close": 0.99, "volume": 58731.0}, {"date": "2023-11-21", "close": 0.98, "volume": 38847.0}, {"date": "2023-11-23", "close": 0.99, "volume": 234.0}, {"date": "2023-11-24", "close": 1.0, "volume": 2000.0}, {"date": "2023-11-28", "close": 1.0, "volume": 25000.0}, {"date": "2023-12-04", "close": 0.99, "volume": 20266.0}, {"date": "2023-12-06", "close": 1.0, "volume": 66761.0}, {"date": "2023-12-13", "close": 1.005, "volume": 74053.0}, {"date": "2023-12-14", "close": 1.005, "volume": 24303.0}, {"date": "2023-12-20", "close": 1.03, "volume": 19600.0}, {"date": "2023-12-29", "close": 1.02, "volume": 4857.0}, {"date": "2024-01-04", "close": 1.03, "volume": 2000.0}, {"date": "2024-01-05", "close": 1.02, "volume": 850.0}, {"date": "2024-01-08", "close": 1.02, "volume": 79150.0}, {"date": "2024-01-11", "close": 1.02, "volume": 52500.0}, {"date": "2024-01-12", "close": 1.02, "volume": 19075.0}, {"date": "2024-01-15", "close": 1.03, "volume": 33976.0}, {"date": "2024-01-16", "close": 1.01, "volume": 4000.0}, {"date": "2024-01-19", "close": 1.02, "volume": 104845.0}, {"date": "2024-01-23", "close": 1.05, "volume": 30480.0}, {"date": "2024-01-25", "close": 1.04, "volume": 100303.0}, {"date": "2024-01-29", "close": 1.04, "volume": 18000.0}, {"date": "2024-01-30", "close": 1.035, "volume": 95699.0}, {"date": "2024-01-31", "close": 1.035, "volume": 31629.0}, {"date": "2024-02-01", "close": 1.03, "volume": 84017.0}, {"date": "2024-02-02", "close": 1.035, "volume": 34000.0}, {"date": "2024-02-05", "close": 1.03, "volume": 20000.0}, {"date": "2024-02-08", "close": 1.1, "volume": 9091.0}, {"date": "2024-02-12", "close": 1.035, "volume": 5345.0}, {"date": "2024-02-14", "close": 1.05, "volume": 495.0}, {"date": "2024-02-19", "close": 1.095, "volume": 5058.0}, {"date": "2024-02-20", "close": 1.04, "volume": 55465.0}, {"date": "2024-02-21", "close": 1.055, "volume": 37093.0}, {"date": "2024-02-22", "close": 1.05, "volume": 18822.0}, {"date": "2024-02-26", "close": 1.045, "volume": 46178.0}, {"date": "2024-02-27", "close": 1.05, "volume": 173150.0}, {"date": "2024-02-28", "close": 1.05, "volume": 182179.0}, {"date": "2024-02-29", "close": 1.065, "volume": 133378.0}, {"date": "2024-03-01", "close": 1.06, "volume": 9500.0}, {"date": "2024-03-04", "close": 1.04, "volume": 623.0}, {"date": "2024-03-05", "close": 1.04, "volume": 12377.0}, {"date": "2024-03-06", "close": 1.04, "volume": 2000.0}, {"date": "2024-03-07", "close": 1.04, "volume": 19001.0}, {"date": "2024-03-08", "close": 1.03, "volume": 11209.0}, {"date": "2024-03-11", "close": 1.04, "volume": 16729.0}, {"date": "2024-03-12", "close": 1.05, "volume": 75279.0}, {"date": "2024-03-13", "close": 1.05, "volume": 99081.0}, {"date": "2024-03-14", "close": 1.05, "volume": 46530.0}, {"date": "2024-03-15", "close": 1.05, "volume": 2600.0}, {"date": "2024-03-18", "close": 1.045, "volume": 3000.0}, {"date": "2024-03-19", "close": 1.05, "volume": 24893.0}, {"date": "2024-03-22", "close": 1.045, "volume": 954.0}, {"date": "2024-03-26", "close": 1.05, "volume": 3537.0}, {"date": "2024-03-27", "close": 1.05, "volume": 30000.0}, {"date": "2024-03-28", "close": 1.055, "volume": 3799.0}, {"date": "2024-04-02", "close": 1.06, "volume": 1.0}, {"date": "2024-04-03", "close": 1.055, "volume": 41208.0}, {"date": "2024-04-04", "close": 1.06, "volume": 100.0}, {"date": "2024-04-05", "close": 1.085, "volume": 24597.0}, {"date": "2024-04-08", "close": 1.085, "volume": 21101.0}, {"date": "2024-04-09", "close": 1.095, "volume": 200.0}, {"date": "2024-04-11", "close": 1.095, "volume": 64155.0}, {"date": "2024-04-12", "close": 1.085, "volume": 7869.0}, {"date": "2024-04-15", "close": 1.08, "volume": 12270.0}, {"date": "2024-04-16", "close": 1.075, "volume": 55000.0}, {"date": "2024-04-17", "close": 1.07, "volume": 25273.0}, {"date": "2024-04-18", "close": 1.06, "volume": 83868.0}, {"date": "2024-04-19", "close": 1.08, "volume": 51870.0}, {"date": "2024-04-22", "close": 1.08, "volume": 14.0}, {"date": "2024-04-23", "close": 1.095, "volume": 61383.0}, {"date": "2024-04-24", "close": 1.105, "volume": 19842.0}, {"date": "2024-04-26", "close": 1.06, "volume": 20991.0}, {"date": "2024-04-29", "close": 1.1, "volume": 38703.0}, {"date": "2024-04-30", "close": 1.13, "volume": 10000.0}, {"date": "2024-05-01", "close": 1.13, "volume": 44199.0}, {"date": "2024-05-02", "close": 1.12, "volume": 16050.0}, {"date": "2024-05-03", "close": 1.15, "volume": 36701.0}, {"date": "2024-05-06", "close": 1.12, "volume": 10735.0}, {"date": "2024-05-08", "close": 1.12, "volume": 15000.0}, {"date": "2024-05-10", "close": 1.15, "volume": 6950.0}, {"date": "2024-05-13", "close": 1.15, "volume": 1.0}, {"date": "2024-05-14", "close": 1.12, "volume": 25876.0}, {"date": "2024-05-15", "close": 1.1, "volume": 19000.0}, {"date": "2024-05-16", "close": 1.1, "volume": 480.0}, {"date": "2024-05-17", "close": 1.1, "volume": 50000.0}, {"date": "2024-05-20", "close": 1.13, "volume": 39115.0}, {"date": "2024-05-21", "close": 1.14, "volume": 28637.0}, {"date": "2024-05-22", "close": 1.145, "volume": 54076.0}, {"date": "2024-05-24", "close": 1.13, "volume": 19100.0}, {"date": "2024-05-27", "close": 1.13, "volume": 41026.0}, {"date": "2024-05-28", "close": 1.13, "volume": 17500.0}, {"date": "2024-05-29", "close": 1.13, "volume": 8001.0}, {"date": "2024-05-31", "close": 1.145, "volume": 50580.0}, {"date": "2024-06-03", "close": 1.15, "volume": 50002.0}, {"date": "2024-06-04", "close": 1.15, "volume": 94346.0}, {"date": "2024-06-05", "close": 1.13, "volume": 16192.0}, {"date": "2024-06-06", "close": 1.14, "volume": 11323.0}, {"date": "2024-06-07", "close": 1.13, "volume": 20159.0}, {"date": "2024-06-11", "close": 1.135, "volume": 5028.0}, {"date": "2024-06-13", "close": 1.135, "volume": 577.0}, {"date": "2024-06-14", "close": 1.12, "volume": 22785.0}, {"date": "2024-06-17", "close": 1.12, "volume": 12454.0}, {"date": "2024-06-18", "close": 1.125, "volume": 3740.0}, {"date": "2024-06-19", "close": 1.13, "volume": 40000.0}, {"date": "2024-06-20", "close": 1.13, "volume": 65766.0}, {"date": "2024-06-21", "close": 1.13, "volume": 1.0}, {"date": "2024-06-24", "close": 1.13, "volume": 8534.0}, {"date": "2024-06-25", "close": 1.13, "volume": 32689.0}, {"date": "2024-06-26", "close": 1.125, "volume": 1.0}, {"date": "2024-07-02", "close": 1.13, "volume": 8901.0}, {"date": "2024-07-03", "close": 1.14, "volume": 22366.0}, {"date": "2024-07-04", "close": 1.135, "volume": 84361.0}, {"date": "2024-07-05", "close": 1.16, "volume": 69167.0}, {"date": "2024-07-08", "close": 1.16, "volume": 52390.0}, {"date": "2024-07-09", "close": 1.16, "volume": 8630.0}, {"date": "2024-07-11", "close": 1.21, "volume": 124827.0}, {"date": "2024-07-12", "close": 1.25, "volume": 41880.0}, {"date": "2024-07-15", "close": 1.23, "volume": 29252.0}, {"date": "2024-07-16", "close": 1.24, "volume": 41388.0}, {"date": "2024-07-17", "close": 1.28, "volume": 57177.0}, {"date": "2024-07-18", "close": 1.295, "volume": 58977.0}, {"date": "2024-07-19", "close": 1.295, "volume": 28814.0}, {"date": "2024-07-22", "close": 1.28, "volume": 4152.0}, {"date": "2024-07-23", "close": 1.275, "volume": 26090.0}, {"date": "2024-07-24", "close": 1.27, "volume": 158718.0}, {"date": "2024-07-25", "close": 1.3, "volume": 7998.0}, {"date": "2024-07-26", "close": 1.295, "volume": 5404.0}, {"date": "2024-07-29", "close": 1.3, "volume": 32171.0}, {"date": "2024-07-31", "close": 1.29, "volume": 17387.0}, {"date": "2024-08-01", "close": 1.29, "volume": 13470.0}, {"date": "2024-08-02", "close": 1.29, "volume": 10736.0}, {"date": "2024-08-05", "close": 1.22, "volume": 29359.0}, {"date": "2024-08-06", "close": 1.29, "volume": 25511.0}, {"date": "2024-08-07", "close": 1.29, "volume": 6000.0}, {"date": "2024-08-08", "close": 1.285, "volume": 11001.0}, {"date": "2024-08-09", "close": 1.235, "volume": 9403.0}, {"date": "2024-08-12", "close": 1.265, "volume": 18227.0}, {"date": "2024-08-13", "close": 1.4, "volume": 125058.0}, {"date": "2024-08-14", "close": 1.365, "volume": 17473.0}, {"date": "2024-08-15", "close": 1.28, "volume": 62612.0}, {"date": "2024-08-16", "close": 1.275, "volume": 21900.0}, {"date": "2024-08-19", "close": 1.18, "volume": 19027.0}, {"date": "2024-08-20", "close": 1.19, "volume": 33182.0}, {"date": "2024-08-21", "close": 1.11, "volume": 85847.0}, {"date": "2024-08-22", "close": 1.15, "volume": 97911.0}, {"date": "2024-08-23", "close": 1.195, "volume": 53009.0}, {"date": "2024-08-26", "close": 1.17, "volume": 47161.0}, {"date": "2024-08-27", "close": 1.185, "volume": 92.0}, {"date": "2024-08-28", "close": 1.18, "volume": 79942.0}, {"date": "2024-08-29", "close": 1.15, "volume": 37716.0}, {"date": "2024-08-30", "close": 1.15, "volume": 179197.0}, {"date": "2024-09-02", "close": 1.18, "volume": 40000.0}, {"date": "2024-09-03", "close": 1.17, "volume": 18500.0}, {"date": "2024-09-04", "close": 1.17, "volume": 27098.0}, {"date": "2024-09-05", "close": 1.17, "volume": 39202.0}, {"date": "2024-09-06", "close": 1.17, "volume": 4.0}, {"date": "2024-09-10", "close": 1.17, "volume": 176940.0}, {"date": "2024-09-11", "close": 1.195, "volume": 10800.0}, {"date": "2024-09-12", "close": 1.2, "volume": 90205.0}, {"date": "2024-09-13", "close": 1.22, "volume": 4121.0}, {"date": "2024-09-16", "close": 1.22, "volume": 107711.0}, {"date": "2024-09-17", "close": 1.235, "volume": 8867.0}, {"date": "2024-09-18", "close": 1.235, "volume": 46257.0}, {"date": "2024-09-19", "close": 1.2, "volume": 141014.0}, {"date": "2024-09-20", "close": 1.19, "volume": 60246.0}, {"date": "2024-09-23", "close": 1.195, "volume": 27.0}, {"date": "2024-09-24", "close": 1.2, "volume": 18232.0}, {"date": "2024-09-25", "close": 1.195, "volume": 32001.0}, {"date": "2024-09-26", "close": 1.235, "volume": 29968.0}, {"date": "2024-09-27", "close": 1.235, "volume": 6000.0}, {"date": "2024-09-30", "close": 1.24, "volume": 40001.0}, {"date": "2024-10-01", "close": 1.215, "volume": 16500.0}, {"date": "2024-10-02", "close": 1.22, "volume": 29650.0}, {"date": "2024-10-03", "close": 1.22, "volume": 7007.0}, {"date": "2024-10-04", "close": 1.23, "volume": 840.0}, {"date": "2024-10-07", "close": 1.21, "volume": 64035.0}, {"date": "2024-10-09", "close": 1.235, "volume": 42020.0}, {"date": "2024-10-10", "close": 1.22, "volume": 40247.0}, {"date": "2024-10-11", "close": 1.25, "volume": 68615.0}, {"date": "2024-10-14", "close": 1.25, "volume": 7207.0}, {"date": "2024-10-15", "close": 1.26, "volume": 64867.0}, {"date": "2024-10-16", "close": 1.265, "volume": 35118.0}, {"date": "2024-10-17", "close": 1.27, "volume": 10000.0}, {"date": "2024-10-18", "close": 1.295, "volume": 67456.0}, {"date": "2024-10-21", "close": 1.275, "volume": 33859.0}, {"date": "2024-10-23", "close": 1.32, "volume": 49849.0}, {"date": "2024-10-24", "close": 1.275, "volume": 67447.0}, {"date": "2024-10-25", "close": 1.275, "volume": 10001.0}, {"date": "2024-10-28", "close": 1.28, "volume": 39347.0}, {"date": "2024-10-29", "close": 1.275, "volume": 200.0}, {"date": "2024-10-30", "close": 1.28, "volume": 61550.0}, {"date": "2024-11-01", "close": 1.245, "volume": 35685.0}, {"date": "2024-11-04", "close": 1.26, "volume": 43226.0}, {"date": "2024-11-05", "close": 1.27, "volume": 72688.0}, {"date": "2024-11-06", "close": 1.3, "volume": 38335.0}, {"date": "2024-11-07", "close": 1.3, "volume": 10000.0}, {"date": "2024-11-08", "close": 1.3, "volume": 41604.0}, {"date": "2024-11-11", "close": 1.25, "volume": 78898.0}, {"date": "2024-11-12", "close": 1.315, "volume": 24923.0}, {"date": "2024-11-13", "close": 1.28, "volume": 47729.0}, {"date": "2024-11-14", "close": 1.28, "volume": 75000.0}, {"date": "2024-11-18", "close": 1.28, "volume": 45373.0}, {"date": "2024-11-19", "close": 1.315, "volume": 2500.0}, {"date": "2024-11-21", "close": 1.29, "volume": 20000.0}, {"date": "2024-11-22", "close": 1.29, "volume": 1.0}, {"date": "2024-11-25", "close": 1.295, "volume": 1.0}, {"date": "2024-11-26", "close": 1.31, "volume": 33498.0}, {"date": "2024-11-27", "close": 1.31, "volume": 11327.0}, {"date": "2024-11-28", "close": 1.32, "volume": 34722.0}, {"date": "2024-11-29", "close": 1.32, "volume": 16277.0}, {"date": "2024-12-02", "close": 1.29, "volume": 18009.0}, {"date": "2024-12-04", "close": 1.3, "volume": 1.0}, {"date": "2024-12-05", "close": 1.32, "volume": 53341.0}, {"date": "2024-12-06", "close": 1.345, "volume": 11000.0}, {"date": "2024-12-11", "close": 1.3, "volume": 35847.0}, {"date": "2024-12-12", "close": 1.3, "volume": 9887.0}, {"date": "2024-12-13", "close": 1.3, "volume": 28999.0}, {"date": "2024-12-16", "close": 1.3, "volume": 53710.0}, {"date": "2024-12-17", "close": 1.285, "volume": 58512.0}, {"date": "2024-12-18", "close": 1.29, "volume": 6023.0}, {"date": "2024-12-19", "close": 1.29, "volume": 2418.0}, {"date": "2024-12-20", "close": 1.285, "volume": 23784.0}, {"date": "2024-12-23", "close": 1.295, "volume": 64417.0}, {"date": "2024-12-24", "close": 1.29, "volume": 21483.0}, {"date": "2024-12-27", "close": 1.29, "volume": 2.0}, {"date": "2024-12-30", "close": 1.345, "volume": 16472.0}, {"date": "2024-12-31", "close": 1.345, "volume": 2677.0}, {"date": "2025-01-02", "close": 1.33, "volume": 5000.0}, {"date": "2025-01-06", "close": 1.34, "volume": 6412.0}, {"date": "2025-01-07", "close": 1.335, "volume": 4952.0}, {"date": "2025-01-08", "close": 1.33, "volume": 1548.0}, {"date": "2025-01-09", "close": 1.34, "volume": 21560.0}, {"date": "2025-01-10", "close": 1.3, "volume": 15000.0}, {"date": "2025-01-13", "close": 1.29, "volume": 11275.0}, {"date": "2025-01-14", "close": 1.285, "volume": 63480.0}, {"date": "2025-01-15", "close": 1.29, "volume": 17000.0}, {"date": "2025-01-16", "close": 1.3, "volume": 68036.0}, {"date": "2025-01-20", "close": 1.2775, "volume": 106346.0}, {"date": "2025-01-21", "close": 1.3, "volume": 282713.0}, {"date": "2025-01-23", "close": 1.28, "volume": 31242.0}, {"date": "2025-01-29", "close": 1.27, "volume": 25000.0}, {"date": "2025-01-30", "close": 1.29, "volume": 4600.0}, {"date": "2025-01-31", "close": 1.295, "volume": 43.0}, {"date": "2025-02-04", "close": 1.29, "volume": 15958.0}, {"date": "2025-02-05", "close": 1.29, "volume": 15000.0}, {"date": "2025-02-07", "close": 1.28, "volume": 18000.0}, {"date": "2025-02-10", "close": 1.3, "volume": 18510.0}, {"date": "2025-02-11", "close": 1.32, "volume": 57950.0}, {"date": "2025-02-12", "close": 1.345, "volume": 19496.0}, {"date": "2025-02-13", "close": 1.345, "volume": 14746.0}, {"date": "2025-02-14", "close": 1.325, "volume": 12251.0}, {"date": "2025-02-17", "close": 1.345, "volume": 39445.0}, {"date": "2025-02-18", "close": 1.32, "volume": 13120.0}, {"date": "2025-02-19", "close": 1.345, "volume": 23861.0}, {"date": "2025-02-20", "close": 1.35, "volume": 14744.0}, {"date": "2025-02-21", "close": 1.315, "volume": 6112.0}, {"date": "2025-02-25", "close": 1.265, "volume": 17701.0}, {"date": "2025-02-26", "close": 1.3, "volume": 41365.0}, {"date": "2025-02-28", "close": 1.295, "volume": 200.0}, {"date": "2025-03-03", "close": 1.28, "volume": 2200.0}, {"date": "2025-03-05", "close": 1.23, "volume": 14000.0}, {"date": "2025-03-06", "close": 1.22, "volume": 11798.0}, {"date": "2025-03-07", "close": 1.205, "volume": 850.0}, {"date": "2025-03-11", "close": 1.2, "volume": 78006.0}, {"date": "2025-03-12", "close": 1.2, "volume": 23021.0}, {"date": "2025-03-17", "close": 1.255, "volume": 1250.0}, {"date": "2025-03-19", "close": 1.17, "volume": 31128.0}, {"date": "2025-03-24", "close": 1.19, "volume": 427.0}, {"date": "2025-03-25", "close": 1.19, "volume": 242.0}, {"date": "2025-04-01", "close": 1.23, "volume": 1891.0}, {"date": "2025-04-02", "close": 1.2, "volume": 19752.0}, {"date": "2025-04-03", "close": 1.2, "volume": 91167.0}, {"date": "2025-04-04", "close": 1.19, "volume": 28904.0}, {"date": "2025-04-07", "close": 1.17, "volume": 100189.0}, {"date": "2025-04-09", "close": 1.17, "volume": 2034.0}, {"date": "2025-04-14", "close": 1.2, "volume": 15000.0}, {"date": "2025-04-15", "close": 1.2, "volume": 24000.0}, {"date": "2025-04-17", "close": 1.25, "volume": 54443.0}, {"date": "2025-04-22", "close": 1.18, "volume": 20876.0}, {"date": "2025-04-23", "close": 1.2, "volume": 54205.0}, {"date": "2025-04-24", "close": 1.22, "volume": 857.0}, {"date": "2025-04-28", "close": 1.25, "volume": 97588.0}, {"date": "2025-04-29", "close": 1.27, "volume": 2131.0}, {"date": "2025-04-30", "close": 1.27, "volume": 11601.0}, {"date": "2025-05-01", "close": 1.27, "volume": 26646.0}, {"date": "2025-05-02", "close": 1.295, "volume": 34637.0}, {"date": "2025-05-05", "close": 1.29, "volume": 500.0}, {"date": "2025-05-06", "close": 1.28, "volume": 45108.0}, {"date": "2025-05-09", "close": 1.305, "volume": 65206.0}, {"date": "2025-05-12", "close": 1.39, "volume": 5000.0}, {"date": "2025-05-13", "close": 1.33, "volume": 4000.0}, {"date": "2025-05-15", "close": 1.32, "volume": 3232.0}, {"date": "2025-05-16", "close": 1.32, "volume": 16886.0}, {"date": "2025-05-19", "close": 1.32, "volume": 26569.0}, {"date": "2025-05-20", "close": 1.32, "volume": 33570.0}, {"date": "2025-05-21", "close": 1.32, "volume": 458.0}, {"date": "2025-05-22", "close": 1.31, "volume": 50557.0}, {"date": "2025-05-23", "close": 1.3, "volume": 15000.0}, {"date": "2025-05-26", "close": 1.31, "volume": 13627.0}, {"date": "2025-05-27", "close": 1.32, "volume": 12466.0}, {"date": "2025-05-28", "close": 1.3, "volume": 40463.0}, {"date": "2025-05-29", "close": 1.3, "volume": 4551.0}, {"date": "2025-05-30", "close": 1.3, "volume": 5.0}, {"date": "2025-06-02", "close": 1.3, "volume": 6544.0}, {"date": "2025-06-03", "close": 1.29, "volume": 135135.0}, {"date": "2025-06-04", "close": 1.295, "volume": 63258.0}, {"date": "2025-06-05", "close": 1.3, "volume": 134679.0}, {"date": "2025-06-06", "close": 1.285, "volume": 702.0}, {"date": "2025-06-10", "close": 1.31, "volume": 139098.0}, {"date": "2025-06-11", "close": 1.285, "volume": 68528.0}, {"date": "2025-06-12", "close": 1.29, "volume": 20187.0}, {"date": "2025-06-13", "close": 1.285, "volume": 44964.0}, {"date": "2025-06-16", "close": 1.275, "volume": 160437.0}, {"date": "2025-06-18", "close": 1.265, "volume": 63024.0}, {"date": "2025-06-19", "close": 1.29, "volume": 38842.0}, {"date": "2025-06-23", "close": 1.28, "volume": 58532.0}, {"date": "2025-06-24", "close": 1.295, "volume": 209020.0}, {"date": "2025-06-25", "close": 1.29, "volume": 76870.0}, {"date": "2025-06-26", "close": 1.29, "volume": 38949.0}, {"date": "2025-06-27", "close": 1.295, "volume": 296074.0}, {"date": "2025-06-30", "close": 1.3, "volume": 46000.0}, {"date": "2025-07-01", "close": 1.3, "volume": 62789.0}, {"date": "2025-07-02", "close": 1.3, "volume": 15152.0}, {"date": "2025-07-03", "close": 1.3, "volume": 99700.0}, {"date": "2025-07-04", "close": 1.335, "volume": 166873.0}, {"date": "2025-07-07", "close": 1.38, "volume": 47418.0}, {"date": "2025-07-08", "close": 1.405, "volume": 205859.0}, {"date": "2025-07-09", "close": 1.395, "volume": 70472.0}, {"date": "2025-07-10", "close": 1.39, "volume": 94683.0}, {"date": "2025-07-11", "close": 1.4, "volume": 123499.0}, {"date": "2025-07-14", "close": 1.38, "volume": 53981.0}, {"date": "2025-07-15", "close": 1.39, "volume": 33851.0}, {"date": "2025-07-16", "close": 1.39, "volume": 61567.0}, {"date": "2025-07-17", "close": 1.43, "volume": 74071.0}, {"date": "2025-07-18", "close": 1.46, "volume": 118639.0}, {"date": "2025-07-21", "close": 1.46, "volume": 5296.0}, {"date": "2025-07-22", "close": 1.44, "volume": 54833.0}, {"date": "2025-07-23", "close": 1.45, "volume": 146681.0}, {"date": "2025-07-24", "close": 1.435, "volume": 45136.0}, {"date": "2025-07-25", "close": 1.45, "volume": 218899.0}, {"date": "2025-07-28", "close": 1.43, "volume": 2345.0}, {"date": "2025-07-29", "close": 1.43, "volume": 11407.0}, {"date": "2025-07-30", "close": 1.43, "volume": 41216.0}, {"date": "2025-07-31", "close": 1.46, "volume": 103577.0}, {"date": "2025-08-01", "close": 1.465, "volume": 62247.0}, {"date": "2025-08-04", "close": 1.48, "volume": 63201.0}, {"date": "2025-08-05", "close": 1.48, "volume": 75482.0}, {"date": "2025-08-06", "close": 1.475, "volume": 6784.0}, {"date": "2025-08-07", "close": 1.47, "volume": 12308.0}, {"date": "2025-08-08", "close": 1.48, "volume": 601.0}, {"date": "2025-08-11", "close": 1.55, "volume": 95521.0}, {"date": "2025-08-12", "close": 1.54, "volume": 55484.0}, {"date": "2025-08-13", "close": 1.54, "volume": 2540.0}, {"date": "2025-08-14", "close": 1.52, "volume": 9971.0}, {"date": "2025-08-15", "close": 1.57, "volume": 63618.0}, {"date": "2025-08-18", "close": 1.6, "volume": 146159.0}, {"date": "2025-08-19", "close": 1.61, "volume": 173919.0}, {"date": "2025-08-20", "close": 1.56, "volume": 27005.0}, {"date": "2025-08-21", "close": 1.58, "volume": 95354.0}, {"date": "2025-08-22", "close": 1.615, "volume": 27031.0}, {"date": "2025-08-25", "close": 1.55, "volume": 4936.0}, {"date": "2025-08-26", "close": 1.515, "volume": 132461.0}, {"date": "2025-08-27", "close": 1.54, "volume": 92292.0}, {"date": "2025-08-28", "close": 1.53, "volume": 818.0}, {"date": "2025-08-29", "close": 1.55, "volume": 24277.0}, {"date": "2025-09-01", "close": 1.57, "volume": 387560.0}, {"date": "2025-09-02", "close": 1.57, "volume": 64905.0}, {"date": "2025-09-04", "close": 1.58, "volume": 38172.0}, {"date": "2025-09-05", "close": 1.575, "volume": 42984.0}, {"date": "2025-09-08", "close": 1.59, "volume": 48647.0}, {"date": "2025-09-09", "close": 1.63, "volume": 77046.0}, {"date": "2025-09-10", "close": 1.59, "volume": 7138.0}, {"date": "2025-09-11", "close": 1.56, "volume": 99389.0}, {"date": "2025-09-12", "close": 1.595, "volume": 52266.0}, {"date": "2025-09-15", "close": 1.6, "volume": 48248.0}, {"date": "2025-09-16", "close": 1.6, "volume": 119154.0}, {"date": "2025-09-17", "close": 1.59, "volume": 86772.0}, {"date": "2025-09-18", "close": 1.62, "volume": 98767.0}, {"date": "2025-09-19", "close": 1.63, "volume": 13327.0}, {"date": "2025-09-22", "close": 1.6, "volume": 82761.0}, {"date": "2025-09-23", "close": 1.58, "volume": 97623.0}, {"date": "2025-09-24", "close": 1.585, "volume": 10121.0}, {"date": "2025-09-25", "close": 1.665, "volume": 15625.0}, {"date": "2025-09-26", "close": 1.66, "volume": 54608.0}, {"date": "2025-09-29", "close": 1.625, "volume": 24319.0}, {"date": "2025-09-30", "close": 1.63, "volume": 29352.0}, {"date": "2025-10-01", "close": 1.62, "volume": 120257.0}, {"date": "2025-10-02", "close": 1.64, "volume": 15528.0}, {"date": "2025-10-03", "close": 1.66, "volume": 8310.0}, {"date": "2025-10-06", "close": 1.6525, "volume": 1223.0}, {"date": "2025-10-07", "close": 1.65, "volume": 6017.0}, {"date": "2025-10-08", "close": 1.63, "volume": 60583.0}, {"date": "2025-10-09", "close": 1.62, "volume": 95061.0}, {"date": "2025-10-10", "close": 1.62, "volume": 220299.0}, {"date": "2025-10-13", "close": 1.58, "volume": 99324.0}, {"date": "2025-10-14", "close": 1.61, "volume": 102445.0}, {"date": "2025-10-15", "close": 1.705, "volume": 215854.0}, {"date": "2025-10-16", "close": 1.72, "volume": 202109.0}, {"date": "2025-10-17", "close": 1.69, "volume": 85397.0}, {"date": "2025-10-20", "close": 1.7, "volume": 4644.0}, {"date": "2025-10-21", "close": 1.7, "volume": 311135.0}, {"date": "2025-10-22", "close": 1.7, "volume": 812822.0}, {"date": "2025-10-23", "close": 1.72, "volume": 48074.0}, {"date": "2025-10-24", "close": 1.73, "volume": 110858.0}, {"date": "2025-10-27", "close": 1.73, "volume": 34094.0}, {"date": "2025-10-28", "close": 1.7, "volume": 130000.0}, {"date": "2025-10-29", "close": 1.75, "volume": 45093.0}, {"date": "2025-10-30", "close": 1.73, "volume": 19449.0}, {"date": "2025-10-31", "close": 1.715, "volume": 43676.0}, {"date": "2025-11-03", "close": 1.74, "volume": 50014.0}, {"date": "2025-11-04", "close": 1.73, "volume": 81308.0}, {"date": "2025-11-05", "close": 1.69, "volume": 111769.0}, {"date": "2025-11-06", "close": 1.7, "volume": 40351.0}, {"date": "2025-11-07", "close": 1.715, "volume": 27009.0}, {"date": "2025-11-10", "close": 1.725, "volume": 75111.0}, {"date": "2025-11-11", "close": 1.74, "volume": 277117.0}, {"date": "2025-11-12", "close": 1.75, "volume": 23014.0}, {"date": "2025-11-13", "close": 1.74, "volume": 2786.0}, {"date": "2025-11-14", "close": 1.725, "volume": 89245.0}, {"date": "2025-11-17", "close": 1.72, "volume": 62428.0}, {"date": "2025-11-18", "close": 1.7, "volume": 22404.0}, {"date": "2025-11-19", "close": 1.69, "volume": 29098.0}, {"date": "2025-11-20", "close": 1.7, "volume": 45.0}, {"date": "2025-11-21", "close": 1.7, "volume": 12562.0}, {"date": "2025-11-24", "close": 1.7, "volume": 118624.0}, {"date": "2025-11-25", "close": 1.745, "volume": 70588.0}, {"date": "2025-11-26", "close": 1.74, "volume": 39481.0}, {"date": "2025-11-27", "close": 1.74, "volume": 86804.0}, {"date": "2025-11-28", "close": 1.73, "volume": 45729.0}, {"date": "2025-12-01", "close": 1.74, "volume": 26124.0}, {"date": "2025-12-02", "close": 1.73, "volume": 11000.0}, {"date": "2025-12-03", "close": 1.75, "volume": 403479.0}, {"date": "2025-12-04", "close": 1.77, "volume": 86598.0}, {"date": "2025-12-05", "close": 1.8, "volume": 76898.0}, {"date": "2025-12-08", "close": 1.83, "volume": 9330.0}, {"date": "2025-12-09", "close": 1.86, "volume": 8932.0}, {"date": "2025-12-10", "close": 1.865, "volume": 11050.0}, {"date": "2025-12-11", "close": 1.85, "volume": 18628.0}, {"date": "2025-12-12", "close": 1.87, "volume": 69730.0}, {"date": "2025-12-15", "close": 1.87, "volume": 92475.0}, {"date": "2025-12-16", "close": 1.84, "volume": 80024.0}, {"date": "2025-12-17", "close": 1.855, "volume": 65587.0}, {"date": "2025-12-19", "close": 1.87, "volume": 9559.0}, {"date": "2025-12-22", "close": 1.87, "volume": 1879.0}, {"date": "2025-12-23", "close": 1.87, "volume": 92169.0}, {"date": "2025-12-24", "close": 1.97, "volume": 30000.0}, {"date": "2025-12-29", "close": 1.945, "volume": 12796.0}, {"date": "2026-01-02", "close": 1.95, "volume": 19452.0}, {"date": "2026-01-05", "close": 1.94, "volume": 462.0}, {"date": "2026-01-06", "close": 1.97, "volume": 64260.0}, {"date": "2026-01-07", "close": 1.98, "volume": 132036.0}, {"date": "2026-01-08", "close": 1.96, "volume": 67297.0}, {"date": "2026-01-09", "close": 1.985, "volume": 9253.0}, {"date": "2026-01-12", "close": 1.98, "volume": 10760.0}, {"date": "2026-01-13", "close": 1.955, "volume": 69907.0}, {"date": "2026-01-14", "close": 1.99, "volume": 10000.0}, {"date": "2026-01-15", "close": 2.0, "volume": 59512.0}, {"date": "2026-01-16", "close": 1.935, "volume": 5000.0}, {"date": "2026-01-19", "close": 1.95, "volume": 20000.0}, {"date": "2026-01-20", "close": 1.95, "volume": 58742.0}, {"date": "2026-01-21", "close": 1.95, "volume": 95281.0}, {"date": "2026-01-22", "close": 1.98, "volume": 47566.0}, {"date": "2026-01-23", "close": 2.01, "volume": 254940.0}, {"date": "2026-01-27", "close": 2.11, "volume": 165374.0}, {"date": "2026-01-28", "close": 2.12, "volume": 164708.0}, {"date": "2026-01-29", "close": 2.11, "volume": 115554.0}, {"date": "2026-01-30", "close": 2.0, "volume": 193486.0}, {"date": "2026-02-02", "close": 1.99, "volume": 147621.0}, {"date": "2026-02-03", "close": 2.03, "volume": 112976.0}, {"date": "2026-02-04", "close": 2.03, "volume": 4746.0}, {"date": "2026-02-05", "close": 2.01, "volume": 125241.0}, {"date": "2026-02-06", "close": 2.01, "volume": 287343.0}, {"date": "2026-02-09", "close": 2.03, "volume": 56651.0}, {"date": "2026-02-10", "close": 2.01, "volume": 256970.0}, {"date": "2026-02-11", "close": 2.01, "volume": 249848.0}, {"date": "2026-02-12", "close": 2.01, "volume": 170.0}, {"date": "2026-02-13", "close": 2.0, "volume": 73009.0}, {"date": "2026-02-16", "close": 2.0, "volume": 5146.0}, {"date": "2026-02-17", "close": 2.0, "volume": 33424.0}, {"date": "2026-02-18", "close": 2.05, "volume": 26040.0}, {"date": "2026-02-19", "close": 2.04, "volume": 62855.0}, {"date": "2026-02-20", "close": 2.04, "volume": 31906.0}, {"date": "2026-02-23", "close": 2.03, "volume": 15820.0}, {"date": "2026-02-24", "close": 1.98, "volume": 90316.0}, {"date": "2026-02-26", "close": 2.01, "volume": 9874.0}, {"date": "2026-02-27", "close": 2.05, "volume": 1242.0}, {"date": "2026-03-02", "close": 2.01, "volume": 65993.0}, {"date": "2026-03-03", "close": 2.02, "volume": 53754.0}, {"date": "2026-03-04", "close": 1.97, "volume": 85942.0}, {"date": "2026-03-05", "close": 2.0, "volume": 12072.0}, {"date": "2026-03-06", "close": 1.97, "volume": 127040.0}, {"date": "2026-03-09", "close": 1.94, "volume": 47878.0}, {"date": "2026-03-10", "close": 1.95, "volume": 91296.0}, {"date": "2026-03-12", "close": 1.94, "volume": 265104.0}, {"date": "2026-03-13", "close": 1.93, "volume": 60494.0}, {"date": "2026-03-16", "close": 1.92, "volume": 15349.0}, {"date": "2026-03-17", "close": 1.94, "volume": 11376.0}, {"date": "2026-03-18", "close": 1.92, "volume": 25246.0}, {"date": "2026-03-19", "close": 1.87, "volume": 22675.0}, {"date": "2026-03-20", "close": 1.9, "volume": 18979.0}, {"date": "2026-03-24", "close": 1.9, "volume": 625.0}, {"date": "2026-03-25", "close": 1.935, "volume": 24615.0}, {"date": "2026-03-26", "close": 1.94, "volume": 144694.0}, {"date": "2026-03-27", "close": 2.02, "volume": 51923.0}, {"date": "2026-03-30", "close": 1.87, "volume": 114439.0}, {"date": "2026-03-31", "close": 1.87, "volume": 12377.0}, {"date": "2026-04-01", "close": 1.95, "volume": 33846.0}, {"date": "2026-04-02", "close": 1.995, "volume": 121727.0}, {"date": "2026-04-07", "close": 1.995, "volume": 38653.0}, {"date": "2026-04-08", "close": 1.92, "volume": 42620.0}, {"date": "2026-04-09", "close": 1.9, "volume": 29419.0}, {"date": "2026-04-10", "close": 1.905, "volume": 44163.0}, {"date": "2026-04-13", "close": 1.92, "volume": 125.0}, {"date": "2026-04-14", "close": 1.9, "volume": 133.0}, {"date": "2026-04-15", "close": 1.93, "volume": 50.0}, {"date": "2026-04-16", "close": 1.93, "volume": 3492.0}, {"date": "2026-04-17", "close": 1.88, "volume": 81365.0}, {"date": "2026-04-20", "close": 1.9, "volume": 33702.0}, {"date": "2026-04-21", "close": 1.9, "volume": 52878.0}, {"date": "2026-04-22", "close": 1.91, "volume": 77.0}, {"date": "2026-04-23", "close": 1.86, "volume": 2566.0}, {"date": "2026-04-24", "close": 1.88, "volume": 23246.0}, {"date": "2026-04-27", "close": 1.875, "volume": 8690.0}, {"date": "2026-04-28", "close": 1.9, "volume": 62260.0}, {"date": "2026-04-29", "close": 1.89, "volume": 11831.0}, {"date": "2026-04-30", "close": 1.89, "volume": 12600.0}, {"date": "2026-05-01", "close": 1.89, "volume": 4223.0}, {"date": "2026-05-04", "close": 1.87, "volume": 23707.0}, {"date": "2026-05-05", "close": 1.85, "volume": 20076.0}, {"date": "2026-05-06", "close": 1.88, "volume": 1047.0}, {"date": "2026-05-07", "close": 1.9, "volume": 191017.0}, {"date": "2026-05-08", "close": 1.885, "volume": 673.0}, {"date": "2026-05-11", "close": 1.855, "volume": 9689.0}, {"date": "2026-05-12", "close": 1.875, "volume": 39223.0}, {"date": "2026-05-14", "close": 1.9, "volume": 8354.0}, {"date": "2026-05-15", "close": 1.89, "volume": 5016.0}, {"date": "2026-05-18", "close": 1.895, "volume": 27730.0}, {"date": "2026-05-19", "close": 1.875, "volume": 54679.0}, {"date": "2026-05-20", "close": 1.865, "volume": 8881.0}, {"date": "2026-05-21", "close": 1.865, "volume": 20807.0}, {"date": "2026-05-22", "close": 1.89, "volume": 23527.0}, {"date": "2026-05-25", "close": 1.87, "volume": 71994.0}, {"date": "2026-05-26", "close": 1.87, "volume": 16000.0}, {"date": "2026-05-27", "close": 1.865, "volume": 79200.0}, {"date": "2026-05-28", "close": 1.87, "volume": 39857.0}, {"date": "2026-05-29", "close": 1.86, "volume": 84110.0}, {"date": "2026-06-01", "close": 1.86, "volume": 18219.0}, {"date": "2026-06-02", "close": 1.86, "volume": 6306.0}, {"date": "2026-06-03", "close": 1.84, "volume": 23822.0}, {"date": "2026-06-04", "close": 1.855, "volume": 15829.0}, {"date": "2026-06-05", "close": 1.71, "volume": 47974.0}, {"date": "2026-06-09", "close": 1.785, "volume": 16064.0}, {"date": "2026-06-10", "close": 1.73, "volume": 42293.0}, {"date": "2026-06-11", "close": 1.665, "volume": 64671.0}, {"date": "2026-06-12", "close": 1.78, "volume": 199064.0}, {"date": "2026-06-15", "close": 1.78, "volume": 5368.0}, {"date": "2026-06-16", "close": 1.815, "volume": 19840.0}, {"date": "2026-06-17", "close": 1.8, "volume": 14150.0}, {"date": "2026-06-18", "close": 1.775, "volume": 7413.0}, {"date": "2026-06-19", "close": 1.73, "volume": 11323.0}, {"date": "2026-06-22", "close": 1.74, "volume": 525.0}, {"date": "2026-06-23", "close": 1.76, "volume": 18100.0}, {"date": "2026-06-24", "close": 1.765, "volume": 40347.0}, {"date": "2026-06-25", "close": 1.76, "volume": 12328.0}, {"date": "2026-06-26", "close": 1.75, "volume": 20764.0}, {"date": "2026-06-29", "close": 1.71, "volume": 19276.0}, {"date": "2026-06-30", "close": 1.73, "volume": 150.0}, {"date": "2026-07-01", "close": 1.76, "volume": 43584.0}, {"date": "2026-07-02", "close": 1.76, "volume": 3771.0}, {"date": "2026-07-03", "close": 1.8, "volume": 98852.0}, {"date": "2026-07-06", "close": 1.755, "volume": 14263.0}, {"date": "2026-07-07", "close": 1.73, "volume": 5000.0}, {"date": "2026-07-08", "close": 1.78, "volume": 48960.0}, {"date": "2026-07-09", "close": 1.78, "volume": 14821.0}, {"date": "2026-07-10", "close": 1.755, "volume": 84481.0}, {"date": "2026-07-13", "close": 1.785, "volume": 55745.0}, {"date": "2026-07-14", "close": 1.76, "volume": 8685.0}, {"date": "2026-07-16", "close": 1.75, "volume": 21747.0}, {"date": "2026-07-17", "close": 1.765, "volume": 26295.0}, {"date": "2026-07-20", "close": 1.915, "volume": 234603.0}, {"date": "2026-07-21", "close": 1.92, "volume": 197280.0}, {"date": "2026-07-22", "close": 1.97, "volume": 64867.0}, {"date": "2026-07-23", "close": 2.02, "volume": 166845.0}, {"date": "2026-07-24", "close": 2.06, "volume": 113488.0}, {"date": "2026-07-27", "close": 2.07, "volume": 172126.0}, {"date": "2026-07-28", "close": 2.06, "volume": 235304.0}, {"date": "2026-07-29", "close": 2.04, "volume": 52016.0}, {"date": "2026-07-30", "close": 2.03, "volume": 16505.0}, {"date": "2026-07-31", "close": 2.04, "volume": 46845.0}, {"date": "2026-08-03", "close": 2.09, "volume": 49935.0}, {"date": "2026-08-04", "close": 2.03, "volume": 60915.0}, {"date": "2026-08-05", "close": 2.05, "volume": 38101.0}, {"date": "2026-08-06", "close": 2.09, "volume": 70829.0}, {"date": "2026-08-07", "close": 2.06, "volume": 39437.0}, {"date": "2026-08-10", "close": 2.07, "volume": 48738.0}, {"date": "2026-08-11", "close": 2.08, "volume": 83532.0}, {"date": "2026-08-12", "close": 2.08, "volume": 13993.0}, {"date": "2026-08-13", "close": 2.08, "volume": 30519.0}, {"date": "2026-08-14", "close": 2.08, "volume": 92476.0}, {"date": "2026-08-17", "close": 2.08, "volume": 105459.0}, {"date": "2026-08-18", "close": 2.07, "volume": 23378.0}, {"date": "2026-08-19", "close": 2.08, "volume": 17866.0}, {"date": "2026-08-20", "close": 2.09, "volume": 40983.0}, {"date": "2026-08-21", "close": 2.08, "volume": 56235.0}, {"date": "2026-08-24", "close": 2.08, "volume": 25136.0}, {"date": "2026-08-25", "close": 2.1, "volume": 16541.0}, {"date": "2026-08-26", "close": 2.09, "volume": 44404.0}, {"date": "2026-08-27", "close": 2.09, "volume": 22062.0}, {"date": "2026-08-28", "close": 2.12, "volume": 30505.0}, {"date": "2026-08-31", "close": 2.11, "volume": 1898.0}, {"date": "2026-09-01", "close": 2.16, "volume": 48528.0}, {"date": "2026-09-02", "close": 2.12, "volume": 18268.0}, {"date": "2026-09-03", "close": 2.1, "volume": 6597.0}, {"date": "2026-09-04", "close": 2.14, "volume": 50659.0}, {"date": "2026-09-07", "close": 2.14, "volume": 15793.0}], "refreshing": true}