{"ticker": "TRJ", "overview": {"name": "Trajan Group Holdings Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "TRJ", "has_prices": true, "as_of": "2026-08-07", "last": 0.195, "prev_close": 0.2, "change": -0.0050000000000000044, "change_pct": -0.025000000000000022, "session_volume": 46276.0, "vwap_5": 0.20081581854725994, "vwap_20": 0.20951527052581986, "vwap_60": 0.24411729070430513, "vwap_250": 0.3881954939407085, "high_52w": 0.785, "low_52w": 0.195, "avg_volume_20": 116204.25, "sessions": 400, "market_cap": {"value": 26751136.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117844", "src": "ASX", "ticker": "TRJ", "cik": "", "company": "Trajan Group Holdings Limited", "company_raw": "Trajan Group Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TRJ: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117844", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Lyon", "notice_type": "3Y", "direct_shares": 169118.0, "indirect_shares": 91245.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Swing Investments (Vic) Pty Ltd <The Lyon Family A/C> Lyon Super Fund Pty Ltd <Lyon Famil", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099274-3A695115", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "T Lewin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-07", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Watts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Eales", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113859-3A697578", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105146-3A696171", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/trj", "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": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/trj", "needs_ocr": 0}], "directors": [{"name": "Robert Lyon", "first_seen": "2026-06-11", "last_seen": "2026-06-11", "status": "current", "notices": 1}, {"name": "J Eales", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "S Watts", "first_seen": "2022-03-31", "last_seen": "2022-03-31", "status": "past", "notices": 1}, {"name": "T Lewin", "first_seen": "2022-04-07", "last_seen": "2022-04-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154374-3A705190"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 Annual General Meeting Chair Address and Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154274-3A705171"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Trajan ShareWise Webinar, Introduction and Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145844-3A703599"}, {"date": "2026-09-27", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140519-3A702634"}, {"date": "2026-08-26", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126897-3A699966"}], "performance": {"ticker": "TRJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-07", "close": 1.98, "volume": 4907464.0}, {"date": "2021-06-08", "close": 2.06, "volume": 2068627.0}, {"date": "2021-06-09", "close": 2.03, "volume": 720991.0}, {"date": "2021-06-10", "close": 2.17, "volume": 603717.0}, {"date": "2021-06-11", "close": 2.35, "volume": 600545.0}, {"date": "2021-06-15", "close": 2.46, "volume": 712614.0}, {"date": "2021-06-16", "close": 2.35, "volume": 355794.0}, {"date": "2021-06-17", "close": 2.35, "volume": 256225.0}, {"date": "2021-06-18", "close": 2.44, "volume": 320761.0}, {"date": "2021-06-21", "close": 2.35, "volume": 144044.0}, {"date": "2021-06-22", "close": 2.32, "volume": 585845.0}, {"date": "2021-06-23", "close": 2.33, "volume": 106661.0}, {"date": "2021-06-24", "close": 2.35, "volume": 68885.0}, {"date": "2021-06-25", "close": 2.27, "volume": 156090.0}, {"date": "2021-06-28", "close": 2.28, "volume": 147705.0}, {"date": "2021-06-29", "close": 2.22, "volume": 101575.0}, {"date": "2021-06-30", "close": 2.29, "volume": 85788.0}, {"date": "2021-07-01", "close": 2.33, "volume": 68189.0}, {"date": "2021-07-02", "close": 2.35, "volume": 311202.0}, {"date": "2021-07-05", "close": 2.4, "volume": 66305.0}, {"date": "2021-07-06", "close": 2.3, "volume": 103084.0}, {"date": "2021-07-07", "close": 2.27, "volume": 50002.0}, {"date": "2021-07-08", "close": 2.29, "volume": 45621.0}, {"date": "2021-07-09", "close": 2.21, "volume": 163997.0}, {"date": "2021-07-12", "close": 2.3, "volume": 86462.0}, {"date": "2021-07-13", "close": 2.32, "volume": 66188.0}, {"date": "2021-07-14", "close": 2.34, "volume": 80151.0}, {"date": "2021-07-15", "close": 2.32, "volume": 76866.0}, {"date": "2021-07-16", "close": 2.48, "volume": 230729.0}, {"date": "2021-07-19", "close": 2.53, "volume": 2209905.0}, {"date": "2021-07-20", "close": 2.75, "volume": 234601.0}, {"date": "2021-07-21", "close": 2.66, "volume": 200809.0}, {"date": "2021-07-22", "close": 2.6, "volume": 135108.0}, {"date": "2021-07-23", "close": 2.69, "volume": 69175.0}, {"date": "2021-07-26", "close": 2.84, "volume": 224429.0}, {"date": "2021-07-27", "close": 2.89, "volume": 209688.0}, {"date": "2021-07-28", "close": 2.85, "volume": 89427.0}, {"date": "2021-07-29", "close": 2.88, "volume": 79161.0}, {"date": "2021-07-30", "close": 3.1, "volume": 63457.0}, {"date": "2021-08-02", "close": 3.16, "volume": 262093.0}, {"date": "2021-08-03", "close": 3.14, "volume": 155680.0}, {"date": "2021-08-04", "close": 3.13, "volume": 43983.0}, {"date": "2021-08-05", "close": 2.9, "volume": 81500.0}, {"date": "2021-08-06", "close": 3.14, "volume": 128680.0}, {"date": "2021-08-09", "close": 3.17, "volume": 33648.0}, {"date": "2021-08-10", "close": 2.96, "volume": 61182.0}, {"date": "2021-08-11", "close": 2.95, "volume": 96064.0}, {"date": "2021-08-12", "close": 3.0, "volume": 122751.0}, {"date": "2021-08-13", "close": 3.04, "volume": 54306.0}, {"date": "2021-08-16", "close": 3.02, "volume": 27567.0}, {"date": "2021-08-17", "close": 3.13, "volume": 107690.0}, {"date": "2021-08-18", "close": 3.11, "volume": 198086.0}, {"date": "2021-08-19", "close": 2.96, "volume": 64495.0}, {"date": "2021-08-20", "close": 3.07, "volume": 30156.0}, {"date": "2021-08-23", "close": 3.1, "volume": 18066.0}, {"date": "2021-08-24", "close": 3.05, "volume": 34283.0}, {"date": "2021-08-25", "close": 3.25, "volume": 211332.0}, {"date": "2021-08-26", "close": 3.3, "volume": 100981.0}, {"date": "2021-08-27", "close": 3.53, "volume": 194148.0}, {"date": "2021-08-30", "close": 3.51, "volume": 68657.0}, {"date": "2021-08-31", "close": 3.53, "volume": 115932.0}, {"date": "2021-09-01", "close": 3.37, "volume": 42205.0}, {"date": "2021-09-02", "close": 3.37, "volume": 63402.0}, {"date": "2021-09-03", "close": 3.36, "volume": 27314.0}, {"date": "2021-09-06", "close": 3.43, "volume": 46630.0}, {"date": "2021-09-07", "close": 3.5, "volume": 46310.0}, {"date": "2021-09-08", "close": 3.5, "volume": 62272.0}, {"date": "2021-09-09", "close": 3.51, "volume": 142499.0}, {"date": "2021-09-10", "close": 3.5, "volume": 120712.0}, {"date": "2021-09-13", "close": 3.46, "volume": 93897.0}, {"date": "2021-09-14", "close": 3.37, "volume": 227408.0}, {"date": "2021-09-15", "close": 3.41, "volume": 108070.0}, {"date": "2021-09-16", "close": 3.26, "volume": 38891.0}, {"date": "2021-09-17", "close": 3.3, "volume": 60415.0}, {"date": "2021-09-20", "close": 3.21, "volume": 31500.0}, {"date": "2021-09-21", "close": 3.15, "volume": 116126.0}, {"date": "2021-09-22", "close": 3.25, "volume": 130749.0}, {"date": "2021-09-23", "close": 3.32, "volume": 30347.0}, {"date": "2021-09-24", "close": 3.25, "volume": 21905.0}, {"date": "2021-09-27", "close": 3.3, "volume": 87666.0}, {"date": "2021-09-28", "close": 3.27, "volume": 24878.0}, {"date": "2021-09-29", "close": 3.24, "volume": 56916.0}, {"date": "2021-09-30", "close": 3.1, "volume": 129517.0}, {"date": "2021-10-01", "close": 3.0, "volume": 152554.0}, {"date": "2021-10-04", "close": 2.96, "volume": 40117.0}, {"date": "2021-10-05", "close": 2.86, "volume": 354539.0}, {"date": "2021-10-06", "close": 2.94, "volume": 92776.0}, {"date": "2021-10-07", "close": 2.95, "volume": 24564.0}, {"date": "2021-10-08", "close": 2.94, "volume": 561201.0}, {"date": "2021-10-11", "close": 2.95, "volume": 62916.0}, {"date": "2021-10-12", "close": 2.93, "volume": 67807.0}, {"date": "2021-10-13", "close": 2.95, "volume": 8463.0}, {"date": "2021-10-14", "close": 3.0, "volume": 97262.0}, {"date": "2021-10-15", "close": 2.91, "volume": 22065.0}, {"date": "2021-10-18", "close": 3.0, "volume": 545600.0}, {"date": "2021-10-19", "close": 2.98, "volume": 56469.0}, {"date": "2021-10-20", "close": 3.02, "volume": 64068.0}, {"date": "2021-10-21", "close": 3.22, "volume": 106877.0}, {"date": "2021-10-22", "close": 3.29, "volume": 42461.0}, {"date": "2021-10-25", "close": 3.235, "volume": 17344.0}, {"date": "2021-10-26", "close": 3.24, "volume": 43915.0}, {"date": "2021-10-27", "close": 3.2, "volume": 45292.0}, {"date": "2021-10-28", "close": 3.3, "volume": 37688.0}, {"date": "2021-10-29", "close": 3.32, "volume": 97252.0}, {"date": "2021-11-01", "close": 3.2, "volume": 20235.0}, {"date": "2021-11-02", "close": 3.32, "volume": 27197.0}, {"date": "2021-11-03", "close": 3.32, "volume": 4687.0}, {"date": "2021-11-04", "close": 3.24, "volume": 63214.0}, {"date": "2021-11-05", "close": 3.5, "volume": 48890.0}, {"date": "2021-11-08", "close": 3.5, "volume": 92809.0}, {"date": "2021-11-09", "close": 3.5, "volume": 50371.0}, {"date": "2021-11-10", "close": 3.39, "volume": 94438.0}, {"date": "2021-11-11", "close": 3.41, "volume": 7670.0}, {"date": "2021-11-12", "close": 3.22, "volume": 39913.0}, {"date": "2021-11-15", "close": 3.25, "volume": 13191.0}, {"date": "2021-11-16", "close": 3.3, "volume": 29348.0}, {"date": "2021-11-17", "close": 3.27, "volume": 54924.0}, {"date": "2021-11-18", "close": 3.24, "volume": 551226.0}, {"date": "2021-11-19", "close": 3.5, "volume": 70913.0}, {"date": "2021-11-22", "close": 3.5, "volume": 81969.0}, {"date": "2021-11-23", "close": 3.45, "volume": 25676.0}, {"date": "2021-11-24", "close": 3.39, "volume": 46809.0}, {"date": "2021-11-25", "close": 3.37, "volume": 40380.0}, {"date": "2021-11-26", "close": 3.25, "volume": 18375.0}, {"date": "2021-11-29", "close": 3.38, "volume": 38521.0}, {"date": "2021-11-30", "close": 3.35, "volume": 47836.0}, {"date": "2021-12-01", "close": 3.2, "volume": 86069.0}, {"date": "2021-12-02", "close": 3.26, "volume": 172206.0}, {"date": "2021-12-06", "close": 3.19, "volume": 57210.0}, {"date": "2021-12-07", "close": 3.22, "volume": 12509.0}, {"date": "2021-12-08", "close": 3.49, "volume": 69227.0}, {"date": "2021-12-09", "close": 3.28, "volume": 78257.0}, {"date": "2021-12-10", "close": 3.37, "volume": 342344.0}, {"date": "2021-12-13", "close": 3.54, "volume": 107526.0}, {"date": "2021-12-14", "close": 3.56, "volume": 118083.0}, {"date": "2021-12-15", "close": 3.6, "volume": 88362.0}, {"date": "2021-12-16", "close": 3.9, "volume": 205888.0}, {"date": "2021-12-17", "close": 3.88, "volume": 119939.0}, {"date": "2021-12-20", "close": 3.64, "volume": 36842.0}, {"date": "2021-12-21", "close": 3.83, "volume": 31516.0}, {"date": "2021-12-22", "close": 3.71, "volume": 60435.0}, {"date": "2021-12-23", "close": 3.88, "volume": 29722.0}, {"date": "2021-12-24", "close": 3.98, "volume": 29365.0}, {"date": "2021-12-29", "close": 3.97, "volume": 52514.0}, {"date": "2021-12-30", "close": 3.94, "volume": 52018.0}, {"date": "2021-12-31", "close": 3.9, "volume": 12431.0}, {"date": "2022-01-04", "close": 4.1, "volume": 17327.0}, {"date": "2022-01-05", "close": 4.22, "volume": 25158.0}, {"date": "2022-01-06", "close": 4.1, "volume": 29635.0}, {"date": "2022-01-07", "close": 4.12, "volume": 40428.0}, {"date": "2022-01-10", "close": 4.2, "volume": 46233.0}, {"date": "2022-01-11", "close": 4.11, "volume": 70351.0}, {"date": "2022-01-12", "close": 4.15, "volume": 37813.0}, {"date": "2022-01-13", "close": 4.1, "volume": 85173.0}, {"date": "2022-01-14", "close": 4.1, "volume": 60505.0}, {"date": "2022-01-17", "close": 4.15, "volume": 23635.0}, {"date": "2022-01-18", "close": 4.49, "volume": 34676.0}, {"date": "2022-01-19", "close": 4.37, "volume": 41334.0}, {"date": "2022-01-20", "close": 4.45, "volume": 25009.0}, {"date": "2022-01-21", "close": 4.33, "volume": 32859.0}, {"date": "2022-01-24", "close": 3.76, "volume": 113691.0}, {"date": "2022-01-25", "close": 3.85, "volume": 201375.0}, {"date": "2022-01-27", "close": 3.99, "volume": 68676.0}, {"date": "2022-01-28", "close": 4.01, "volume": 66004.0}, {"date": "2022-01-31", "close": 4.2, "volume": 67304.0}, {"date": "2022-02-01", "close": 4.23, "volume": 61426.0}, {"date": "2022-02-02", "close": 4.21, "volume": 32810.0}, {"date": "2022-02-03", "close": 4.0, "volume": 17102.0}, {"date": "2022-02-04", "close": 4.15, "volume": 24280.0}, {"date": "2022-02-07", "close": 3.92, "volume": 65201.0}, {"date": "2022-02-08", "close": 4.0, "volume": 29772.0}, {"date": "2022-02-09", "close": 3.99, "volume": 16088.0}, {"date": "2022-02-10", "close": 4.01, "volume": 25847.0}, {"date": "2022-02-11", "close": 3.85, "volume": 28813.0}, {"date": "2022-02-14", "close": 3.75, "volume": 157615.0}, {"date": "2022-02-15", "close": 3.65, "volume": 37854.0}, {"date": "2022-02-16", "close": 3.75, "volume": 20361.0}, {"date": "2022-02-17", "close": 3.68, "volume": 27522.0}, {"date": "2022-02-18", "close": 3.57, "volume": 35332.0}, {"date": "2022-02-21", "close": 3.34, "volume": 144366.0}, {"date": "2022-02-22", "close": 3.4, "volume": 53841.0}, {"date": "2022-02-23", "close": 3.3, "volume": 72676.0}, {"date": "2022-02-24", "close": 3.14, "volume": 52748.0}, {"date": "2022-02-25", "close": 3.2, "volume": 71849.0}, {"date": "2022-02-28", "close": 3.34, "volume": 51419.0}, {"date": "2022-03-01", "close": 3.3, "volume": 25007.0}, {"date": "2022-03-02", "close": 3.3, "volume": 11519.0}, {"date": "2022-03-03", "close": 3.3, "volume": 57577.0}, {"date": "2022-03-04", "close": 3.3, "volume": 70777.0}, {"date": "2022-03-07", "close": 3.11, "volume": 27897.0}, {"date": "2022-03-08", "close": 2.95, "volume": 99443.0}, {"date": "2022-03-09", "close": 3.04, "volume": 16018.0}, {"date": "2022-03-10", "close": 3.03, "volume": 27259.0}, {"date": "2022-03-11", "close": 3.01, "volume": 26520.0}, {"date": "2022-03-14", "close": 2.97, "volume": 27144.0}, {"date": "2022-03-15", "close": 3.09, "volume": 23239.0}, {"date": "2022-03-16", "close": 3.08, "volume": 27414.0}, {"date": "2022-03-17", "close": 3.05, "volume": 56223.0}, {"date": "2022-03-18", "close": 3.0, "volume": 31486.0}, {"date": "2022-03-21", "close": 3.02, "volume": 15480.0}, {"date": "2022-03-22", "close": 3.05, "volume": 11481.0}, {"date": "2022-03-23", "close": 3.2, "volume": 21464.0}, {"date": "2022-03-24", "close": 3.06, "volume": 13490.0}, {"date": "2022-03-25", "close": 3.06, "volume": 41927.0}, {"date": "2022-03-28", "close": 3.3, "volume": 75606.0}, {"date": "2022-03-29", "close": 3.25, "volume": 35149.0}, {"date": "2022-03-30", "close": 3.21, "volume": 25245.0}, {"date": "2022-03-31", "close": 3.3, "volume": 49185.0}, {"date": "2022-04-01", "close": 3.16, "volume": 15121.0}, {"date": "2022-04-04", "close": 3.08, "volume": 47210.0}, {"date": "2022-04-05", "close": 3.2, "volume": 108180.0}, {"date": "2022-04-06", "close": 3.26, "volume": 40068.0}, {"date": "2022-04-07", "close": 3.35, "volume": 36071.0}, {"date": "2022-04-08", "close": 3.49, "volume": 35190.0}, {"date": "2022-04-11", "close": 3.3, "volume": 16989.0}, {"date": "2022-04-12", "close": 3.2, "volume": 50390.0}, {"date": "2022-04-13", "close": 3.32, "volume": 43226.0}, {"date": "2022-04-14", "close": 3.3, "volume": 60620.0}, {"date": "2022-04-19", "close": 3.42, "volume": 29088.0}, {"date": "2022-04-20", "close": 3.41, "volume": 28793.0}, {"date": "2022-04-21", "close": 3.32, "volume": 37014.0}, {"date": "2022-04-22", "close": 3.4, "volume": 88.0}, {"date": "2022-04-26", "close": 3.5, "volume": 42410.0}, {"date": "2022-04-27", "close": 3.47, "volume": 19875.0}, {"date": "2022-04-28", "close": 3.54, "volume": 43299.0}, {"date": "2022-04-29", "close": 3.66, "volume": 98350.0}, {"date": "2022-05-02", "close": 3.265, "volume": 15614.0}, {"date": "2022-05-03", "close": 3.36, "volume": 19130.0}, {"date": "2022-05-04", "close": 3.4, "volume": 11080.0}, {"date": "2022-05-05", "close": 3.4, "volume": 63185.0}, {"date": "2022-05-06", "close": 3.21, "volume": 6134.0}, {"date": "2022-05-09", "close": 3.11, "volume": 70347.0}, {"date": "2022-05-10", "close": 2.99, "volume": 49215.0}, {"date": "2022-05-11", "close": 2.9, "volume": 49443.0}, {"date": "2022-05-12", "close": 2.7, "volume": 50698.0}, {"date": "2022-05-13", "close": 2.73, "volume": 84910.0}, {"date": "2022-05-16", "close": 2.84, "volume": 39427.0}, {"date": "2022-05-17", "close": 2.85, "volume": 23234.0}, {"date": "2022-05-18", "close": 2.74, "volume": 38122.0}, {"date": "2022-05-19", "close": 2.63, "volume": 45488.0}, {"date": "2022-05-20", "close": 2.6, "volume": 54997.0}, {"date": "2022-05-23", "close": 2.63, "volume": 74082.0}, {"date": "2022-05-24", "close": 2.66, "volume": 13311.0}, {"date": "2022-05-25", "close": 2.66, "volume": 9532.0}, {"date": "2022-05-26", "close": 2.62, "volume": 759.0}, {"date": "2022-05-27", "close": 2.76, "volume": 17824.0}, {"date": "2022-05-30", "close": 2.76, "volume": 69592.0}, {"date": "2022-05-31", "close": 2.79, "volume": 31844.0}, {"date": "2022-06-01", "close": 2.63, "volume": 25474.0}, {"date": "2022-06-02", "close": 2.56, "volume": 66450.0}, {"date": "2022-06-03", "close": 2.54, "volume": 114394.0}, {"date": "2022-06-06", "close": 2.58, "volume": 28135.0}, {"date": "2022-06-07", "close": 2.53, "volume": 22987.0}, {"date": "2022-06-08", "close": 2.54, "volume": 29883.0}, {"date": "2022-06-09", "close": 2.36, "volume": 25645.0}, {"date": "2022-06-10", "close": 2.49, "volume": 25598.0}, {"date": "2022-06-14", "close": 2.3, "volume": 146748.0}, {"date": "2022-06-15", "close": 2.22, "volume": 181342.0}, {"date": "2022-06-16", "close": 2.25, "volume": 10436.0}, {"date": "2022-06-20", "close": 1.97, "volume": 328935.0}, {"date": "2022-06-21", "close": 2.03, "volume": 136383.0}, {"date": "2022-06-22", "close": 2.0, "volume": 127158.0}, {"date": "2022-06-23", "close": 1.92, "volume": 170573.0}, {"date": "2022-06-24", "close": 2.01, "volume": 171145.0}, {"date": "2022-06-27", "close": 2.04, "volume": 95757.0}, {"date": "2022-06-28", "close": 2.0, "volume": 79950.0}, {"date": "2022-06-29", "close": 2.01, "volume": 30750.0}, {"date": "2022-06-30", "close": 2.0, "volume": 179785.0}, {"date": "2022-07-01", "close": 2.01, "volume": 23880.0}, {"date": "2022-07-04", "close": 2.05, "volume": 94315.0}, {"date": "2022-07-05", "close": 2.0, "volume": 8760.0}, {"date": "2022-07-06", "close": 1.99, "volume": 60532.0}, {"date": "2022-07-07", "close": 2.02, "volume": 54070.0}, {"date": "2022-07-08", "close": 2.03, "volume": 34925.0}, {"date": "2022-07-11", "close": 2.05, "volume": 82369.0}, {"date": "2022-07-12", "close": 2.05, "volume": 80183.0}, {"date": "2022-07-13", "close": 2.05, "volume": 57020.0}, {"date": "2022-07-14", "close": 2.01, "volume": 50669.0}, {"date": "2022-07-15", "close": 2.0, "volume": 40963.0}, {"date": "2022-07-18", "close": 2.0, "volume": 28695.0}, {"date": "2022-07-19", "close": 2.03, "volume": 22634.0}, {"date": "2022-07-20", "close": 2.0, "volume": 45662.0}, {"date": "2022-07-21", "close": 2.02, "volume": 35855.0}, {"date": "2022-07-22", "close": 2.06, "volume": 106510.0}, {"date": "2022-07-25", "close": 2.06, "volume": 83027.0}, {"date": "2022-07-26", "close": 2.05, "volume": 68205.0}, {"date": "2022-07-27", "close": 2.04, "volume": 82672.0}, {"date": "2022-07-28", "close": 2.04, "volume": 46137.0}, {"date": "2022-07-29", "close": 2.05, "volume": 47563.0}, {"date": "2022-08-01", "close": 2.01, "volume": 26219.0}, {"date": "2022-08-02", "close": 2.04, "volume": 45484.0}, {"date": "2022-08-03", "close": 2.07, "volume": 115562.0}, {"date": "2022-08-04", "close": 2.05, "volume": 76526.0}, {"date": "2022-08-05", "close": 2.04, "volume": 127202.0}, {"date": "2022-08-08", "close": 2.1, "volume": 109368.0}, {"date": "2022-08-09", "close": 2.11, "volume": 97409.0}, {"date": "2022-08-10", "close": 2.09, "volume": 474990.0}, {"date": "2022-08-11", "close": 2.24, "volume": 93154.0}, {"date": "2022-08-12", "close": 2.34, "volume": 68301.0}, {"date": "2022-08-15", "close": 2.28, "volume": 40652.0}, {"date": "2022-08-16", "close": 2.21, "volume": 40688.0}, {"date": "2022-08-17", "close": 2.19, "volume": 19738.0}, {"date": "2022-08-18", "close": 2.17, "volume": 59484.0}, {"date": "2022-08-19", "close": 2.15, "volume": 14722.0}, {"date": "2022-08-22", "close": 2.16, "volume": 162664.0}, {"date": "2022-08-23", "close": 2.15, "volume": 602207.0}, {"date": "2022-08-24", "close": 2.15, "volume": 111824.0}, {"date": "2022-08-25", "close": 2.2, "volume": 110557.0}, {"date": "2022-08-26", "close": 2.1, "volume": 327162.0}, {"date": "2022-08-29", "close": 2.05, "volume": 72432.0}, {"date": "2022-08-30", "close": 2.14, "volume": 48936.0}, {"date": "2022-08-31", "close": 2.1, "volume": 57361.0}, {"date": "2022-09-01", "close": 2.02, "volume": 30619.0}, {"date": "2022-09-02", "close": 2.02, "volume": 29336.0}, {"date": "2022-09-05", "close": 2.08, "volume": 22932.0}, {"date": "2022-09-07", "close": 2.04, "volume": 58033.0}, {"date": "2022-09-08", "close": 1.985, "volume": 110672.0}, {"date": "2022-09-09", "close": 2.02, "volume": 52390.0}, {"date": "2022-09-12", "close": 2.05, "volume": 56021.0}, {"date": "2022-09-13", "close": 2.04, "volume": 25271.0}, {"date": "2022-09-14", "close": 2.04, "volume": 15463.0}, {"date": "2022-09-15", "close": 2.08, "volume": 2885.0}, {"date": "2022-09-16", "close": 2.03, "volume": 218046.0}, {"date": "2022-09-19", "close": 2.02, "volume": 13878.0}, {"date": "2022-09-20", "close": 2.02, "volume": 112.0}, {"date": "2022-09-21", "close": 2.07, "volume": 40193.0}, {"date": "2022-09-23", "close": 2.06, "volume": 28411.0}, {"date": "2022-09-26", "close": 2.03, "volume": 24789.0}, {"date": "2022-09-27", "close": 2.01, "volume": 24517.0}, {"date": "2022-09-28", "close": 2.0, "volume": 52140.0}, {"date": "2022-09-29", "close": 2.04, "volume": 7997.0}, {"date": "2022-09-30", "close": 2.07, "volume": 4764.0}, {"date": "2022-10-03", "close": 2.01, "volume": 33166.0}, {"date": "2022-10-04", "close": 2.0, "volume": 213647.0}, {"date": "2022-10-05", "close": 2.01, "volume": 5661.0}, {"date": "2022-10-06", "close": 1.9975, "volume": 57442.0}, {"date": "2022-10-07", "close": 2.0, "volume": 41542.0}, {"date": "2022-10-10", "close": 1.95, "volume": 14755.0}, {"date": "2022-10-11", "close": 1.93, "volume": 24057.0}, {"date": "2022-10-12", "close": 1.905, "volume": 14267.0}, {"date": "2022-10-13", "close": 1.92, "volume": 47148.0}, {"date": "2022-10-14", "close": 1.9, "volume": 28126.0}, {"date": "2022-10-17", "close": 1.91, "volume": 27589.0}, {"date": "2022-10-18", "close": 1.885, "volume": 97220.0}, {"date": "2022-10-19", "close": 1.945, "volume": 4548.0}, {"date": "2022-10-20", "close": 1.89, "volume": 31794.0}, {"date": "2022-10-21", "close": 1.84, "volume": 500047.0}, {"date": "2022-10-24", "close": 1.86, "volume": 6728.0}, {"date": "2022-10-25", "close": 1.795, "volume": 30738.0}, {"date": "2022-10-26", "close": 1.85, "volume": 10187.0}, {"date": "2022-10-27", "close": 1.91, "volume": 20608.0}, {"date": "2022-10-28", "close": 1.91, "volume": 24425.0}, {"date": "2022-10-31", "close": 1.855, "volume": 7709.0}, {"date": "2022-11-01", "close": 1.99, "volume": 3467.0}, {"date": "2022-11-02", "close": 1.95, "volume": 7533.0}, {"date": "2022-11-03", "close": 1.99, "volume": 6710.0}, {"date": "2022-11-04", "close": 1.91, "volume": 17464.0}, {"date": "2022-11-07", "close": 1.915, "volume": 2432.0}, {"date": "2022-11-08", "close": 1.86, "volume": 16006.0}, {"date": "2022-11-09", "close": 1.815, "volume": 24664.0}, {"date": "2022-11-10", "close": 1.85, "volume": 37166.0}, {"date": "2022-11-11", "close": 1.85, "volume": 3382.0}, {"date": "2022-11-14", "close": 1.805, "volume": 12333.0}, {"date": "2022-11-15", "close": 1.895, "volume": 12976.0}, {"date": "2022-11-16", "close": 1.9, "volume": 6975.0}, {"date": "2022-11-17", "close": 1.9175, "volume": 8695.0}, {"date": "2022-11-18", "close": 1.9, "volume": 35547.0}, {"date": "2022-11-21", "close": 1.88, "volume": 15282.0}, {"date": "2022-11-22", "close": 1.915, "volume": 25453.0}, {"date": "2022-11-23", "close": 1.85, "volume": 55417.0}, {"date": "2022-11-24", "close": 1.83, "volume": 56852.0}, {"date": "2022-11-25", "close": 1.985, "volume": 52358.0}, {"date": "2022-11-28", "close": 1.9, "volume": 66482.0}, {"date": "2022-11-29", "close": 1.82, "volume": 17787.0}, {"date": "2022-11-30", "close": 1.93, "volume": 40006.0}, {"date": "2022-12-01", "close": 1.88, "volume": 23390.0}, {"date": "2022-12-02", "close": 1.805, "volume": 14876.0}, {"date": "2022-12-05", "close": 1.83, "volume": 38878.0}, {"date": "2022-12-06", "close": 1.8, "volume": 67713.0}, {"date": "2022-12-07", "close": 1.91, "volume": 400.0}, {"date": "2022-12-08", "close": 1.87, "volume": 14367.0}, {"date": "2022-12-09", "close": 1.84, "volume": 31471.0}, {"date": "2022-12-13", "close": 1.825, "volume": 16839.0}, {"date": "2022-12-14", "close": 1.84, "volume": 75871.0}, {"date": "2022-12-15", "close": 1.8, "volume": 52943.0}, {"date": "2022-12-16", "close": 1.78, "volume": 36592.0}, {"date": "2022-12-19", "close": 1.815, "volume": 57276.0}, {"date": "2022-12-20", "close": 1.83, "volume": 33241.0}, {"date": "2022-12-21", "close": 1.83, "volume": 14228.0}, {"date": "2022-12-22", "close": 1.825, "volume": 8437.0}, {"date": "2022-12-23", "close": 1.77, "volume": 16320.0}, {"date": "2022-12-28", "close": 1.76, "volume": 32463.0}, {"date": "2022-12-29", "close": 1.675, "volume": 17325.0}, {"date": "2022-12-30", "close": 1.75, "volume": 13000.0}, {"date": "2023-01-03", "close": 1.75, "volume": 450.0}, {"date": "2023-01-04", "close": 1.74, "volume": 3496.0}, {"date": "2023-01-05", "close": 1.7, "volume": 11725.0}, {"date": "2023-01-06", "close": 1.765, "volume": 19351.0}, {"date": "2023-01-09", "close": 1.8, "volume": 109070.0}, {"date": "2023-01-10", "close": 2.06, "volume": 61780.0}, {"date": "2023-01-11", "close": 2.04, "volume": 41819.0}, {"date": "2023-01-12", "close": 2.02, "volume": 32645.0}, {"date": "2023-01-13", "close": 1.99, "volume": 12627.0}, {"date": "2023-01-16", "close": 1.95, "volume": 32740.0}, {"date": "2023-01-17", "close": 2.0, "volume": 27724.0}, {"date": "2023-01-18", "close": 1.97, "volume": 35388.0}, {"date": "2023-01-19", "close": 1.925, "volume": 8691.0}, {"date": "2023-01-20", "close": 1.9, "volume": 33376.0}, {"date": "2023-01-23", "close": 1.89, "volume": 27973.0}, {"date": "2023-01-24", "close": 1.87, "volume": 12985.0}, {"date": "2023-01-25", "close": 1.965, "volume": 7099.0}, {"date": "2023-01-27", "close": 1.945, "volume": 14180.0}, {"date": "2023-01-30", "close": 1.87, "volume": 18194.0}, {"date": "2023-01-31", "close": 1.87, "volume": 7074.0}, {"date": "2023-02-01", "close": 1.855, "volume": 5658.0}, {"date": "2023-02-02", "close": 1.86, "volume": 33724.0}, {"date": "2023-02-03", "close": 1.86, "volume": 11477.0}, {"date": "2023-02-06", "close": 1.87, "volume": 15396.0}, {"date": "2023-02-07", "close": 1.86, "volume": 8132.0}, {"date": "2023-02-08", "close": 1.88, "volume": 9610.0}, {"date": "2023-02-09", "close": 1.82, "volume": 33193.0}, {"date": "2023-02-10", "close": 1.81, "volume": 11636.0}, {"date": "2023-02-13", "close": 1.86, "volume": 42045.0}, {"date": "2023-02-14", "close": 1.87, "volume": 33236.0}, {"date": "2023-02-15", "close": 1.8, "volume": 23487.0}, {"date": "2023-02-16", "close": 1.8, "volume": 57660.0}, {"date": "2023-02-17", "close": 1.79, "volume": 8669.0}, {"date": "2023-02-20", "close": 1.67, "volume": 191943.0}, {"date": "2023-02-21", "close": 1.71, "volume": 2902.0}, {"date": "2023-02-22", "close": 1.675, "volume": 9794.0}, {"date": "2023-02-23", "close": 1.695, "volume": 54677.0}, {"date": "2023-02-24", "close": 1.79, "volume": 26487.0}, {"date": "2023-02-27", "close": 1.89, "volume": 318714.0}, {"date": "2023-02-28", "close": 1.9, "volume": 180952.0}, {"date": "2023-03-01", "close": 1.895, "volume": 21238.0}, {"date": "2023-03-02", "close": 1.915, "volume": 12275.0}, {"date": "2023-03-03", "close": 1.95, "volume": 85548.0}, {"date": "2023-03-06", "close": 1.975, "volume": 94412.0}, {"date": "2023-03-07", "close": 1.96, "volume": 27414.0}, {"date": "2023-03-08", "close": 1.95, "volume": 26604.0}, {"date": "2023-03-09", "close": 2.0, "volume": 21965.0}, {"date": "2023-03-10", "close": 1.98, "volume": 32660.0}, {"date": "2023-03-13", "close": 1.89, "volume": 36627.0}, {"date": "2023-03-14", "close": 1.89, "volume": 43574.0}, {"date": "2023-03-15", "close": 1.83, "volume": 113105.0}, {"date": "2023-03-16", "close": 1.9, "volume": 20930.0}, {"date": "2023-03-17", "close": 1.87, "volume": 135744.0}, {"date": "2023-03-20", "close": 1.87, "volume": 198815.0}, {"date": "2023-03-21", "close": 1.86, "volume": 68601.0}, {"date": "2023-03-22", "close": 1.86, "volume": 54759.0}, {"date": "2023-03-23", "close": 1.85, "volume": 68325.0}, {"date": "2023-03-24", "close": 1.85, "volume": 32104.0}, {"date": "2023-03-27", "close": 1.84, "volume": 34494.0}, {"date": "2023-03-28", "close": 1.885, "volume": 35931.0}, {"date": "2023-03-29", "close": 1.85, "volume": 14607.0}, {"date": "2023-03-30", "close": 1.885, "volume": 28563.0}, {"date": "2023-03-31", "close": 1.88, "volume": 316590.0}, {"date": "2023-04-03", "close": 1.845, "volume": 16513.0}, {"date": "2023-04-04", "close": 1.825, "volume": 15615.0}, {"date": "2023-04-05", "close": 1.8, "volume": 82218.0}, {"date": "2023-04-06", "close": 1.765, "volume": 27249.0}, {"date": "2023-04-11", "close": 1.735, "volume": 8551.0}, {"date": "2023-04-12", "close": 1.73, "volume": 5375.0}, {"date": "2023-04-13", "close": 1.71, "volume": 8212.0}, {"date": "2023-04-14", "close": 1.7, "volume": 253864.0}, {"date": "2023-04-17", "close": 1.7, "volume": 67973.0}, {"date": "2023-04-18", "close": 1.645, "volume": 83645.0}, {"date": "2023-04-19", "close": 1.69, "volume": 551858.0}, {"date": "2023-04-20", "close": 1.7, "volume": 21657.0}, {"date": "2023-04-21", "close": 1.635, "volume": 82865.0}, {"date": "2023-04-24", "close": 1.68, "volume": 4804.0}, {"date": "2023-04-26", "close": 1.66, "volume": 92911.0}, {"date": "2023-04-27", "close": 1.64, "volume": 140233.0}, {"date": "2023-04-28", "close": 1.6, "volume": 168066.0}, {"date": "2023-05-01", "close": 1.61, "volume": 18402.0}, {"date": "2023-05-02", "close": 1.6, "volume": 84234.0}, {"date": "2023-05-03", "close": 1.585, "volume": 74356.0}, {"date": "2023-05-04", "close": 1.52, "volume": 42072.0}, {"date": "2023-05-05", "close": 1.49, "volume": 243536.0}, {"date": "2023-05-08", "close": 1.52, "volume": 95231.0}, {"date": "2023-05-09", "close": 1.5, "volume": 76451.0}, {"date": "2023-05-10", "close": 1.475, "volume": 32413.0}, {"date": "2023-05-11", "close": 1.45, "volume": 55466.0}, {"date": "2023-05-12", "close": 1.44, "volume": 74068.0}, {"date": "2023-05-15", "close": 1.395, "volume": 56416.0}, {"date": "2023-05-16", "close": 1.4, "volume": 69831.0}, {"date": "2023-05-17", "close": 1.39, "volume": 293160.0}, {"date": "2023-05-18", "close": 1.4, "volume": 109348.0}, {"date": "2023-05-19", "close": 1.39, "volume": 70506.0}, {"date": "2023-05-22", "close": 1.41, "volume": 125248.0}, {"date": "2023-05-23", "close": 1.48, "volume": 108240.0}, {"date": "2023-05-24", "close": 1.51, "volume": 647938.0}, {"date": "2023-05-25", "close": 1.44, "volume": 478835.0}, {"date": "2023-05-26", "close": 1.48, "volume": 73673.0}, {"date": "2023-05-29", "close": 1.4, "volume": 133393.0}, {"date": "2023-05-30", "close": 1.45, "volume": 57800.0}, {"date": "2023-05-31", "close": 1.42, "volume": 78175.0}, {"date": "2023-06-01", "close": 1.39, "volume": 121960.0}, {"date": "2023-06-02", "close": 1.48, "volume": 56333.0}, {"date": "2023-06-05", "close": 1.56, "volume": 46339.0}, {"date": "2023-06-06", "close": 1.745, "volume": 80175.0}, {"date": "2023-06-07", "close": 1.8, "volume": 144148.0}, {"date": "2023-06-08", "close": 1.75, "volume": 166282.0}, {"date": "2023-06-09", "close": 1.65, "volume": 121144.0}, {"date": "2023-06-13", "close": 1.635, "volume": 31304.0}, {"date": "2023-06-14", "close": 1.655, "volume": 50698.0}, {"date": "2023-06-15", "close": 1.64, "volume": 238858.0}, {"date": "2023-06-16", "close": 1.6, "volume": 687487.0}, {"date": "2023-06-19", "close": 1.585, "volume": 25131.0}, {"date": "2023-06-20", "close": 1.62, "volume": 1646502.0}, {"date": "2023-06-21", "close": 1.62, "volume": 70842.0}, {"date": "2023-06-22", "close": 1.605, "volume": 10093.0}, {"date": "2023-06-23", "close": 1.7, "volume": 84889.0}, {"date": "2023-06-26", "close": 1.6, "volume": 47346.0}, {"date": "2023-06-27", "close": 1.66, "volume": 99719.0}, {"date": "2023-06-28", "close": 1.7, "volume": 147274.0}, {"date": "2023-06-29", "close": 1.71, "volume": 74714.0}, {"date": "2023-06-30", "close": 1.81, "volume": 26915.0}, {"date": "2023-07-03", "close": 1.715, "volume": 18594.0}, {"date": "2023-07-04", "close": 1.8, "volume": 34644.0}, {"date": "2023-07-05", "close": 1.78, "volume": 25004.0}, {"date": "2023-07-06", "close": 1.73, "volume": 10.0}, {"date": "2023-07-07", "close": 1.7, "volume": 82056.0}, {"date": "2023-07-10", "close": 1.705, "volume": 5180.0}, {"date": "2023-07-11", "close": 1.74, "volume": 17345.0}, {"date": "2023-07-12", "close": 1.705, "volume": 52676.0}, {"date": "2023-07-13", "close": 1.74, "volume": 34542.0}, {"date": "2023-07-14", "close": 1.725, "volume": 6575.0}, {"date": "2023-07-17", "close": 1.775, "volume": 40010.0}, {"date": "2023-07-18", "close": 1.81, "volume": 16799.0}, {"date": "2023-07-19", "close": 1.865, "volume": 360575.0}, {"date": "2023-07-20", "close": 1.83, "volume": 31936.0}, {"date": "2023-07-21", "close": 1.8, "volume": 28089.0}, {"date": "2023-07-24", "close": 1.87, "volume": 76870.0}, {"date": "2023-07-25", "close": 1.895, "volume": 18190.0}, {"date": "2023-07-26", "close": 1.85, "volume": 73299.0}, {"date": "2023-07-27", "close": 1.845, "volume": 2755.0}, {"date": "2023-07-28", "close": 1.855, "volume": 27308.0}, {"date": "2023-07-31", "close": 1.85, "volume": 46525.0}, {"date": "2023-08-01", "close": 1.83, "volume": 24940.0}, {"date": "2023-08-02", "close": 1.89, "volume": 75436.0}, {"date": "2023-08-03", "close": 1.83, "volume": 80337.0}, {"date": "2023-08-04", "close": 1.88, "volume": 54047.0}, {"date": "2023-08-07", "close": 1.83, "volume": 88017.0}, {"date": "2023-08-08", "close": 1.83, "volume": 3622.0}, {"date": "2023-08-09", "close": 1.81, "volume": 26369.0}, {"date": "2023-08-10", "close": 1.845, "volume": 9631.0}, {"date": "2023-08-11", "close": 1.88, "volume": 17007.0}, {"date": "2023-08-14", "close": 1.88, "volume": 57824.0}, {"date": "2023-08-15", "close": 1.84, "volume": 13414.0}, {"date": "2023-08-17", "close": 1.81, "volume": 30623.0}, {"date": "2023-08-18", "close": 1.76, "volume": 68855.0}, {"date": "2023-08-21", "close": 1.76, "volume": 26099.0}, {"date": "2023-08-22", "close": 1.76, "volume": 18401.0}, {"date": "2023-08-23", "close": 1.78, "volume": 21956.0}, {"date": "2023-08-24", "close": 1.7, "volume": 62645.0}, {"date": "2023-08-25", "close": 1.7, "volume": 5339.0}, {"date": "2023-08-28", "close": 1.65, "volume": 170001.0}, {"date": "2023-08-29", "close": 1.59, "volume": 169551.0}, {"date": "2023-08-30", "close": 1.49, "volume": 315231.0}, {"date": "2023-08-31", "close": 1.51, "volume": 155036.0}, {"date": "2023-09-01", "close": 1.475, "volume": 8003.0}, {"date": "2023-09-04", "close": 1.45, "volume": 85270.0}, {"date": "2023-09-05", "close": 1.395, "volume": 67819.0}, {"date": "2023-09-06", "close": 1.41, "volume": 77194.0}, {"date": "2023-09-07", "close": 1.415, "volume": 165972.0}, {"date": "2023-09-08", "close": 1.36, "volume": 54535.0}, {"date": "2023-09-11", "close": 1.38, "volume": 38421.0}, {"date": "2023-09-12", "close": 1.41, "volume": 23285.0}, {"date": "2023-09-13", "close": 1.33, "volume": 1993.0}, {"date": "2023-09-14", "close": 1.355, "volume": 50409.0}, {"date": "2023-09-15", "close": 1.35, "volume": 82024.0}, {"date": "2023-09-18", "close": 1.345, "volume": 7919.0}, {"date": "2023-09-19", "close": 1.32, "volume": 31240.0}, {"date": "2023-09-20", "close": 1.25, "volume": 231724.0}, {"date": "2023-09-21", "close": 1.2, "volume": 255988.0}, {"date": "2023-09-22", "close": 1.17, "volume": 103933.0}, {"date": "2023-09-25", "close": 1.18, "volume": 5487.0}, {"date": "2023-09-26", "close": 1.16, "volume": 78624.0}, {"date": "2023-09-27", "close": 1.145, "volume": 114214.0}, {"date": "2023-09-28", "close": 1.125, "volume": 7622.0}, {"date": "2023-09-29", "close": 1.15, "volume": 12989.0}, {"date": "2023-10-03", "close": 1.155, "volume": 4304.0}, {"date": "2023-10-04", "close": 1.16, "volume": 1038.0}, {"date": "2023-10-05", "close": 1.145, "volume": 3196187.0}, {"date": "2023-10-06", "close": 1.145, "volume": 48898.0}, {"date": "2023-10-09", "close": 1.21, "volume": 566099.0}, {"date": "2023-10-10", "close": 1.18, "volume": 440.0}, {"date": "2023-10-11", "close": 1.335, "volume": 124771.0}, {"date": "2023-10-13", "close": 1.295, "volume": 19426.0}, {"date": "2023-10-16", "close": 1.255, "volume": 52567.0}, {"date": "2023-10-17", "close": 1.26, "volume": 1446.0}, {"date": "2023-10-18", "close": 1.265, "volume": 1261.0}, {"date": "2023-10-19", "close": 1.31, "volume": 49055.0}, {"date": "2023-10-20", "close": 1.27, "volume": 48349.0}, {"date": "2023-10-23", "close": 1.31, "volume": 24067.0}, {"date": "2023-10-24", "close": 1.285, "volume": 18115.0}, {"date": "2023-10-25", "close": 1.3, "volume": 9934.0}, {"date": "2023-10-26", "close": 1.3, "volume": 22720.0}, {"date": "2023-10-27", "close": 1.32, "volume": 15416.0}, {"date": "2023-10-30", "close": 1.325, "volume": 27823.0}, {"date": "2023-10-31", "close": 1.325, "volume": 14545.0}, {"date": "2023-11-01", "close": 1.34, "volume": 103801.0}, {"date": "2023-11-02", "close": 1.33, "volume": 24350.0}, {"date": "2023-11-03", "close": 1.33, "volume": 18943.0}, {"date": "2023-11-06", "close": 1.315, "volume": 34494.0}, {"date": "2023-11-07", "close": 1.33, "volume": 15846.0}, {"date": "2023-11-08", "close": 1.3, "volume": 15028.0}, {"date": "2023-11-09", "close": 1.31, "volume": 30524.0}, {"date": "2023-11-10", "close": 1.32, "volume": 17121.0}, {"date": "2023-11-13", "close": 1.26, "volume": 14782.0}, {"date": "2023-11-14", "close": 1.31, "volume": 6336.0}, {"date": "2023-11-15", "close": 1.32, "volume": 42655.0}, {"date": "2023-11-16", "close": 1.3, "volume": 25676.0}, {"date": "2023-11-17", "close": 1.28, "volume": 41720.0}, {"date": "2023-11-20", "close": 1.245, "volume": 15909.0}, {"date": "2023-11-21", "close": 1.23, "volume": 3076.0}, {"date": "2023-11-22", "close": 1.23, "volume": 8332.0}, {"date": "2023-11-23", "close": 1.215, "volume": 73800.0}, {"date": "2023-11-24", "close": 1.25, "volume": 3021.0}, {"date": "2023-11-27", "close": 1.235, "volume": 44675.0}, {"date": "2023-11-28", "close": 1.255, "volume": 30837.0}, {"date": "2023-11-29", "close": 1.27, "volume": 16024.0}, {"date": "2023-11-30", "close": 1.27, "volume": 5227.0}, {"date": "2023-12-01", "close": 1.25, "volume": 4492.0}, {"date": "2023-12-04", "close": 1.29, "volume": 10056.0}, {"date": "2023-12-05", "close": 1.33, "volume": 36637.0}, {"date": "2023-12-06", "close": 1.325, "volume": 5249.0}, {"date": "2023-12-07", "close": 1.32, "volume": 9015.0}, {"date": "2023-12-08", "close": 1.2, "volume": 152445.0}, {"date": "2023-12-11", "close": 1.185, "volume": 61317.0}, {"date": "2023-12-12", "close": 1.185, "volume": 65881.0}, {"date": "2023-12-13", "close": 1.2, "volume": 78039.0}, {"date": "2023-12-14", "close": 1.24, "volume": 33589.0}, {"date": "2023-12-15", "close": 1.2, "volume": 55127.0}, {"date": "2023-12-18", "close": 1.205, "volume": 49425.0}, {"date": "2023-12-19", "close": 1.15, "volume": 153214.0}, {"date": "2023-12-20", "close": 1.135, "volume": 138803.0}, {"date": "2023-12-21", "close": 1.115, "volume": 181907.0}, {"date": "2023-12-22", "close": 1.15, "volume": 273745.0}, {"date": "2023-12-27", "close": 1.19, "volume": 38667.0}, {"date": "2023-12-28", "close": 1.2, "volume": 69425.0}, {"date": "2023-12-29", "close": 1.235, "volume": 13345.0}, {"date": "2024-01-02", "close": 1.16, "volume": 23402.0}, {"date": "2024-01-03", "close": 1.17, "volume": 1577.0}, {"date": "2024-01-04", "close": 1.185, "volume": 2530.0}, {"date": "2024-01-05", "close": 1.21, "volume": 3099.0}, {"date": "2024-01-08", "close": 1.22, "volume": 8879.0}, {"date": "2024-01-09", "close": 1.245, "volume": 70803.0}, {"date": "2024-01-10", "close": 1.185, "volume": 42199.0}, {"date": "2024-01-11", "close": 1.185, "volume": 33224.0}, {"date": "2024-01-12", "close": 1.21, "volume": 13339.0}, {"date": "2024-01-15", "close": 1.18, "volume": 77170.0}, {"date": "2024-01-16", "close": 1.18, "volume": 205632.0}, {"date": "2024-01-17", "close": 1.175, "volume": 115886.0}, {"date": "2024-01-18", "close": 1.23, "volume": 25281.0}, {"date": "2024-01-19", "close": 1.22, "volume": 5485.0}, {"date": "2024-01-22", "close": 1.165, "volume": 26674.0}, {"date": "2024-01-23", "close": 1.13, "volume": 150817.0}, {"date": "2024-01-24", "close": 1.14, "volume": 45655.0}, {"date": "2024-01-25", "close": 1.15, "volume": 187154.0}, {"date": "2024-01-29", "close": 1.14, "volume": 71945.0}, {"date": "2024-01-30", "close": 1.11, "volume": 94958.0}, {"date": "2024-01-31", "close": 1.135, "volume": 85478.0}, {"date": "2024-02-01", "close": 1.12, "volume": 143287.0}, {"date": "2024-02-02", "close": 1.115, "volume": 5519.0}, {"date": "2024-02-05", "close": 1.075, "volume": 15582.0}, {"date": "2024-02-06", "close": 1.05, "volume": 1717.0}, {"date": "2024-02-07", "close": 1.08, "volume": 3024.0}, {"date": "2024-02-08", "close": 1.05, "volume": 44574.0}, {"date": "2024-02-09", "close": 1.13, "volume": 15378.0}, {"date": "2024-02-12", "close": 1.125, "volume": 37176.0}, {"date": "2024-02-13", "close": 1.15, "volume": 13049.0}, {"date": "2024-02-14", "close": 1.105, "volume": 2013.0}, {"date": "2024-02-15", "close": 1.07, "volume": 53921.0}, {"date": "2024-02-16", "close": 1.12, "volume": 147347.0}, {"date": "2024-02-20", "close": 1.12, "volume": 3425.0}, {"date": "2024-02-21", "close": 1.08, "volume": 24892.0}, {"date": "2024-02-22", "close": 1.1, "volume": 9233.0}, {"date": "2024-02-23", "close": 1.22, "volume": 42725.0}, {"date": "2024-02-26", "close": 1.3, "volume": 37239.0}, {"date": "2024-02-27", "close": 1.02, "volume": 3175050.0}, {"date": "2024-02-28", "close": 1.055, "volume": 279009.0}, {"date": "2024-02-29", "close": 1.04, "volume": 165450.0}, {"date": "2024-03-01", "close": 1.025, "volume": 84297.0}, {"date": "2024-03-04", "close": 0.99, "volume": 111863.0}, {"date": "2024-03-05", "close": 1.04, "volume": 72762.0}, {"date": "2024-03-06", "close": 1.035, "volume": 59823.0}, {"date": "2024-03-07", "close": 1.02, "volume": 58975.0}, {"date": "2024-03-08", "close": 1.045, "volume": 160853.0}, {"date": "2024-03-11", "close": 1.025, "volume": 3629.0}, {"date": "2024-03-12", "close": 1.03, "volume": 41014.0}, {"date": "2024-03-13", "close": 1.025, "volume": 45751.0}, {"date": "2024-03-14", "close": 1.04, "volume": 5659.0}, {"date": "2024-03-15", "close": 1.05, "volume": 38728.0}, {"date": "2024-03-18", "close": 1.075, "volume": 173767.0}, {"date": "2024-03-19", "close": 1.04, "volume": 55349.0}, {"date": "2024-03-20", "close": 1.09, "volume": 212765.0}, {"date": "2024-03-21", "close": 1.05, "volume": 11389.0}, {"date": "2024-03-22", "close": 1.05, "volume": 113140.0}, {"date": "2024-03-25", "close": 1.06, "volume": 10631.0}, {"date": "2024-03-26", "close": 1.135, "volume": 15451.0}, {"date": "2024-03-27", "close": 1.1, "volume": 89368.0}, {"date": "2024-03-28", "close": 1.075, "volume": 63485.0}, {"date": "2024-04-02", "close": 1.12, "volume": 72796.0}, {"date": "2024-04-03", "close": 1.12, "volume": 21316.0}, {"date": "2024-04-04", "close": 1.225, "volume": 124738.0}, {"date": "2024-04-05", "close": 1.2, "volume": 84229.0}, {"date": "2024-04-08", "close": 1.19, "volume": 1379.0}, {"date": "2024-04-09", "close": 1.295, "volume": 66582.0}, {"date": "2024-04-10", "close": 1.29, "volume": 11641.0}, {"date": "2024-04-11", "close": 1.295, "volume": 48324.0}, {"date": "2024-04-12", "close": 1.275, "volume": 6607.0}, {"date": "2024-04-15", "close": 1.23, "volume": 14832.0}, {"date": "2024-04-16", "close": 1.175, "volume": 32406.0}, {"date": "2024-04-17", "close": 1.23, "volume": 60507.0}, {"date": "2024-04-18", "close": 1.15, "volume": 11078.0}, {"date": "2024-04-19", "close": 1.11, "volume": 19263.0}, {"date": "2024-04-22", "close": 1.125, "volume": 9760.0}, {"date": "2024-04-23", "close": 1.125, "volume": 3407.0}, {"date": "2024-04-24", "close": 1.095, "volume": 98483.0}, {"date": "2024-04-26", "close": 1.07, "volume": 26299.0}, {"date": "2024-04-29", "close": 1.05, "volume": 50877.0}, {"date": "2024-04-30", "close": 1.07, "volume": 58458.0}, {"date": "2024-05-01", "close": 1.03, "volume": 4213.0}, {"date": "2024-05-02", "close": 1.01, "volume": 43083.0}, {"date": "2024-05-03", "close": 0.99, "volume": 167522.0}, {"date": "2024-05-06", "close": 0.95, "volume": 101993.0}, {"date": "2024-05-07", "close": 0.9, "volume": 50842.0}, {"date": "2024-05-08", "close": 0.905, "volume": 348916.0}, {"date": "2024-05-09", "close": 0.73, "volume": 1364410.0}, {"date": "2024-05-10", "close": 0.74, "volume": 460237.0}, {"date": "2024-05-13", "close": 0.81, "volume": 239945.0}, {"date": "2024-05-14", "close": 0.91, "volume": 448063.0}, {"date": "2024-05-15", "close": 0.965, "volume": 112135.0}, {"date": "2024-05-16", "close": 0.99, "volume": 190541.0}, {"date": "2024-05-17", "close": 1.0, "volume": 107046.0}, {"date": "2024-05-20", "close": 1.0, "volume": 127619.0}, {"date": "2024-05-21", "close": 1.0, "volume": 209962.0}, {"date": "2024-05-23", "close": 0.94, "volume": 97139.0}, {"date": "2024-05-24", "close": 0.975, "volume": 10178.0}, {"date": "2024-05-27", "close": 1.0, "volume": 107567.0}, {"date": "2024-05-28", "close": 0.94, "volume": 101005.0}, {"date": "2024-05-29", "close": 0.89, "volume": 235523.0}, {"date": "2024-05-30", "close": 0.9, "volume": 96693.0}, {"date": "2024-05-31", "close": 0.93, "volume": 135298.0}, {"date": "2024-06-03", "close": 0.9, "volume": 130265.0}, {"date": "2024-06-04", "close": 0.915, "volume": 92446.0}, {"date": "2024-06-06", "close": 0.8925, "volume": 285.0}, {"date": "2024-06-07", "close": 0.9, "volume": 79737.0}, {"date": "2024-06-11", "close": 0.92, "volume": 97410.0}, {"date": "2024-06-12", "close": 0.915, "volume": 74917.0}, {"date": "2024-06-13", "close": 0.9, "volume": 117715.0}, {"date": "2024-06-14", "close": 0.93, "volume": 33450.0}, {"date": "2024-06-17", "close": 0.93, "volume": 74001.0}, {"date": "2024-06-18", "close": 0.95, "volume": 75140.0}, {"date": "2024-06-19", "close": 0.94, "volume": 95178.0}, {"date": "2024-06-20", "close": 0.94, "volume": 35485.0}, {"date": "2024-06-21", "close": 0.96, "volume": 452691.0}, {"date": "2024-06-24", "close": 0.97, "volume": 206729.0}, {"date": "2024-06-25", "close": 0.97, "volume": 99334.0}, {"date": "2024-06-26", "close": 1.01, "volume": 53926.0}, {"date": "2024-06-27", "close": 1.02, "volume": 38883.0}, {"date": "2024-06-28", "close": 1.025, "volume": 10269.0}, {"date": "2024-07-01", "close": 1.02, "volume": 262167.0}, {"date": "2024-07-02", "close": 0.97, "volume": 4889.0}, {"date": "2024-07-03", "close": 1.0, "volume": 1307762.0}, {"date": "2024-07-04", "close": 1.0, "volume": 181877.0}, {"date": "2024-07-05", "close": 1.01, "volume": 47842.0}, {"date": "2024-07-08", "close": 1.01, "volume": 102353.0}, {"date": "2024-07-09", "close": 1.05, "volume": 125823.0}, {"date": "2024-07-10", "close": 1.04, "volume": 34162.0}, {"date": "2024-07-11", "close": 1.045, "volume": 184983.0}, {"date": "2024-07-12", "close": 1.0, "volume": 44503.0}, {"date": "2024-07-15", "close": 1.0, "volume": 67906.0}, {"date": "2024-07-16", "close": 1.0, "volume": 51112.0}, {"date": "2024-07-17", "close": 1.0, "volume": 155526.0}, {"date": "2024-07-18", "close": 1.0, "volume": 30179.0}, {"date": "2024-07-19", "close": 0.9825, "volume": 252.0}, {"date": "2024-07-22", "close": 0.97, "volume": 3925.0}, {"date": "2024-07-23", "close": 1.04, "volume": 243761.0}, {"date": "2024-07-24", "close": 1.005, "volume": 17240.0}, {"date": "2024-07-25", "close": 1.0, "volume": 19352.0}, {"date": "2024-07-26", "close": 1.04, "volume": 26523.0}, {"date": "2024-07-29", "close": 1.045, "volume": 63268.0}, {"date": "2024-07-30", "close": 1.055, "volume": 31589.0}, {"date": "2024-07-31", "close": 1.055, "volume": 116868.0}, {"date": "2024-08-01", "close": 1.04, "volume": 17067.0}, {"date": "2024-08-05", "close": 1.04, "volume": 7.0}, {"date": "2024-08-06", "close": 1.05, "volume": 10380.0}, {"date": "2024-08-07", "close": 1.005, "volume": 1228.0}, {"date": "2024-08-08", "close": 1.03, "volume": 93208.0}, {"date": "2024-08-09", "close": 1.04, "volume": 1222.0}, {"date": "2024-08-12", "close": 1.055, "volume": 162199.0}, {"date": "2024-08-13", "close": 1.06, "volume": 460.0}, {"date": "2024-08-14", "close": 1.065, "volume": 41682.0}, {"date": "2024-08-15", "close": 1.115, "volume": 32800.0}, {"date": "2024-08-16", "close": 1.15, "volume": 12080.0}, {"date": "2024-08-19", "close": 1.14, "volume": 1186.0}, {"date": "2024-08-20", "close": 1.245, "volume": 83416.0}, {"date": "2024-08-21", "close": 1.18, "volume": 29124.0}, {"date": "2024-08-22", "close": 1.23, "volume": 11810.0}, {"date": "2024-08-23", "close": 1.15, "volume": 5720.0}, {"date": "2024-08-26", "close": 1.19, "volume": 14280.0}, {"date": "2024-08-27", "close": 1.12, "volume": 91115.0}, {"date": "2024-08-28", "close": 1.15, "volume": 15451.0}, {"date": "2024-08-29", "close": 1.16, "volume": 167055.0}, {"date": "2024-08-30", "close": 1.15, "volume": 10006.0}, {"date": "2024-09-02", "close": 1.2, "volume": 71501.0}, {"date": "2024-09-03", "close": 1.185, "volume": 25310.0}, {"date": "2024-09-04", "close": 1.145, "volume": 11100.0}, {"date": "2024-09-05", "close": 1.135, "volume": 64611.0}, {"date": "2024-09-06", "close": 1.15, "volume": 26918.0}, {"date": "2024-09-09", "close": 1.15, "volume": 101596.0}, {"date": "2024-09-10", "close": 1.21, "volume": 328732.0}, {"date": "2024-09-11", "close": 1.23, "volume": 20408.0}, {"date": "2024-09-12", "close": 1.2, "volume": 828059.0}, {"date": "2024-09-13", "close": 1.22, "volume": 4147.0}, {"date": "2024-09-16", "close": 1.25, "volume": 5971.0}, {"date": "2024-09-17", "close": 1.2, "volume": 28656.0}, {"date": "2024-09-18", "close": 1.19, "volume": 107190.0}, {"date": "2024-09-19", "close": 1.2, "volume": 5697.0}, {"date": "2024-09-20", "close": 1.245, "volume": 43765.0}, {"date": "2024-09-23", "close": 1.25, "volume": 23912.0}, {"date": "2024-09-24", "close": 1.23, "volume": 37934.0}, {"date": "2024-09-25", "close": 1.235, "volume": 21569.0}, {"date": "2024-09-26", "close": 1.25, "volume": 9651.0}, {"date": "2024-09-27", "close": 1.245, "volume": 108702.0}, {"date": "2024-09-30", "close": 1.285, "volume": 82135.0}, {"date": "2024-10-01", "close": 1.275, "volume": 108393.0}, {"date": "2024-10-02", "close": 1.26, "volume": 84474.0}, {"date": "2024-10-03", "close": 1.24, "volume": 340737.0}, {"date": "2024-10-07", "close": 1.23, "volume": 3192.0}, {"date": "2024-10-08", "close": 1.21, "volume": 45404.0}, {"date": "2024-10-09", "close": 1.18, "volume": 29133.0}, {"date": "2024-10-10", "close": 1.2, "volume": 20141.0}, {"date": "2024-10-11", "close": 1.205, "volume": 29388.0}, {"date": "2024-10-14", "close": 1.22, "volume": 13105.0}, {"date": "2024-10-15", "close": 1.235, "volume": 85340.0}, {"date": "2024-10-16", "close": 1.205, "volume": 18175.0}, {"date": "2024-10-17", "close": 1.22, "volume": 72093.0}, {"date": "2024-10-18", "close": 1.22, "volume": 810.0}, {"date": "2024-10-21", "close": 1.2, "volume": 11383.0}, {"date": "2024-10-22", "close": 1.195, "volume": 16065.0}, {"date": "2024-10-23", "close": 1.2, "volume": 5635.0}, {"date": "2024-10-25", "close": 1.21, "volume": 10453.0}, {"date": "2024-10-28", "close": 1.2, "volume": 2533.0}, {"date": "2024-10-29", "close": 1.26, "volume": 116898.0}, {"date": "2024-10-30", "close": 1.26, "volume": 6264.0}, {"date": "2024-11-01", "close": 1.23, "volume": 11500.0}, {"date": "2024-11-04", "close": 1.15, "volume": 4500.0}, {"date": "2024-11-05", "close": 1.155, "volume": 163.0}, {"date": "2024-11-06", "close": 1.2, "volume": 3000.0}, {"date": "2024-11-07", "close": 1.2, "volume": 38004.0}, {"date": "2024-11-08", "close": 1.17, "volume": 1881.0}, {"date": "2024-11-11", "close": 1.18, "volume": 598.0}, {"date": "2024-11-12", "close": 1.13, "volume": 9777.0}, {"date": "2024-11-13", "close": 1.16, "volume": 19432.0}, {"date": "2024-11-14", "close": 1.13, "volume": 37156.0}, {"date": "2024-11-15", "close": 1.13, "volume": 2267.0}, {"date": "2024-11-18", "close": 1.13, "volume": 1304.0}, {"date": "2024-11-19", "close": 1.025, "volume": 48950.0}, {"date": "2024-11-20", "close": 1.02, "volume": 5727.0}, {"date": "2024-11-21", "close": 0.985, "volume": 33639.0}, {"date": "2024-11-22", "close": 0.975, "volume": 66203.0}, {"date": "2024-11-25", "close": 0.98, "volume": 49938.0}, {"date": "2024-11-26", "close": 1.05, "volume": 52355.0}, {"date": "2024-11-27", "close": 1.0, "volume": 34198.0}, {"date": "2024-11-28", "close": 1.015, "volume": 60366.0}, {"date": "2024-11-29", "close": 1.0, "volume": 6809.0}, {"date": "2024-12-02", "close": 1.01, "volume": 10391.0}, {"date": "2024-12-03", "close": 1.035, "volume": 33208.0}, {"date": "2024-12-05", "close": 1.01, "volume": 10342.0}, {"date": "2024-12-09", "close": 1.005, "volume": 152006.0}, {"date": "2024-12-10", "close": 1.015, "volume": 875.0}, {"date": "2024-12-12", "close": 1.0, "volume": 1676.0}, {"date": "2024-12-13", "close": 1.015, "volume": 4292.0}, {"date": "2024-12-16", "close": 1.01, "volume": 64015.0}, {"date": "2024-12-17", "close": 1.03, "volume": 19437.0}, {"date": "2024-12-18", "close": 1.04, "volume": 41007.0}, {"date": "2024-12-19", "close": 1.0, "volume": 6618.0}, {"date": "2024-12-20", "close": 1.04, "volume": 3.0}, {"date": "2024-12-23", "close": 1.02, "volume": 36478.0}, {"date": "2024-12-24", "close": 1.095, "volume": 564.0}, {"date": "2024-12-27", "close": 1.095, "volume": 2050.0}, {"date": "2024-12-31", "close": 1.13, "volume": 33194.0}, {"date": "2025-01-02", "close": 1.0, "volume": 22160.0}, {"date": "2025-01-03", "close": 1.1, "volume": 1016.0}, {"date": "2025-01-07", "close": 1.14, "volume": 8430.0}, {"date": "2025-01-08", "close": 1.08, "volume": 16.0}, {"date": "2025-01-09", "close": 1.08, "volume": 3683.0}, {"date": "2025-01-13", "close": 1.035, "volume": 48.0}, {"date": "2025-01-14", "close": 1.0, "volume": 4232.0}, {"date": "2025-01-15", "close": 0.95, "volume": 13130.0}, {"date": "2025-01-16", "close": 0.955, "volume": 3.0}, {"date": "2025-01-17", "close": 0.95, "volume": 27962.0}, {"date": "2025-01-20", "close": 0.965, "volume": 10498.0}, {"date": "2025-01-21", "close": 0.95, "volume": 1390.0}, {"date": "2025-01-22", "close": 0.93, "volume": 13.0}, {"date": "2025-01-23", "close": 0.935, "volume": 3696.0}, {"date": "2025-01-24", "close": 0.945, "volume": 13082.0}, {"date": "2025-01-28", "close": 0.945, "volume": 394.0}, {"date": "2025-01-29", "close": 0.94, "volume": 5203.0}, {"date": "2025-01-30", "close": 0.94, "volume": 8252.0}, {"date": "2025-01-31", "close": 0.92, "volume": 12138.0}, {"date": "2025-02-03", "close": 0.92, "volume": 18268.0}, {"date": "2025-02-04", "close": 0.925, "volume": 16242.0}, {"date": "2025-02-05", "close": 0.925, "volume": 1037.0}, {"date": "2025-02-06", "close": 0.915, "volume": 28388.0}, {"date": "2025-02-07", "close": 0.86, "volume": 69014.0}, {"date": "2025-02-10", "close": 0.845, "volume": 31953.0}, {"date": "2025-02-11", "close": 0.84, "volume": 26726.0}, {"date": "2025-02-12", "close": 0.805, "volume": 104496.0}, {"date": "2025-02-13", "close": 0.8, "volume": 36347.0}, {"date": "2025-02-14", "close": 0.83, "volume": 28871.0}, {"date": "2025-02-18", "close": 0.8, "volume": 10499.0}, {"date": "2025-02-19", "close": 0.76, "volume": 15070.0}, {"date": "2025-02-20", "close": 0.81, "volume": 8605.0}, {"date": "2025-02-21", "close": 0.8, "volume": 9392.0}, {"date": "2025-02-24", "close": 0.8, "volume": 30130.0}, {"date": "2025-02-26", "close": 0.83, "volume": 12935.0}, {"date": "2025-02-27", "close": 0.9, "volume": 66750.0}, {"date": "2025-02-28", "close": 0.96, "volume": 17708.0}, {"date": "2025-03-03", "close": 0.965, "volume": 35946.0}, {"date": "2025-03-04", "close": 0.95, "volume": 39572.0}, {"date": "2025-03-05", "close": 0.95, "volume": 25010.0}, {"date": "2025-03-06", "close": 0.92, "volume": 28107.0}, {"date": "2025-03-07", "close": 0.92, "volume": 20473.0}, {"date": "2025-03-10", "close": 0.815, "volume": 6359.0}, {"date": "2025-03-11", "close": 0.81, "volume": 5000.0}, {"date": "2025-03-12", "close": 0.91, "volume": 46768.0}, {"date": "2025-03-13", "close": 0.9, "volume": 11676.0}, {"date": "2025-03-14", "close": 0.885, "volume": 3603.0}, {"date": "2025-03-18", "close": 0.85, "volume": 18933.0}, {"date": "2025-03-19", "close": 0.89, "volume": 10101.0}, {"date": "2025-03-20", "close": 0.855, "volume": 2692.0}, {"date": "2025-03-21", "close": 0.825, "volume": 9047.0}, {"date": "2025-03-24", "close": 0.83, "volume": 68.0}, {"date": "2025-03-25", "close": 0.835, "volume": 7222.0}, {"date": "2025-03-26", "close": 0.855, "volume": 43343.0}, {"date": "2025-03-27", "close": 0.86, "volume": 62380.0}, {"date": "2025-03-28", "close": 0.86, "volume": 28876.0}, {"date": "2025-03-31", "close": 0.855, "volume": 2292.0}, {"date": "2025-04-01", "close": 0.84, "volume": 20209.0}, {"date": "2025-04-02", "close": 0.83, "volume": 722.0}, {"date": "2025-04-03", "close": 0.78, "volume": 22091.0}, {"date": "2025-04-04", "close": 0.775, "volume": 37053.0}, {"date": "2025-04-07", "close": 0.74, "volume": 11965.0}, {"date": "2025-04-08", "close": 0.8, "volume": 74396.0}, {"date": "2025-04-09", "close": 0.855, "volume": 58131.0}, {"date": "2025-04-10", "close": 0.88, "volume": 348425.0}, {"date": "2025-04-11", "close": 0.86, "volume": 44495.0}, {"date": "2025-04-14", "close": 0.75, "volume": 10250.0}, {"date": "2025-04-15", "close": 0.79, "volume": 17455.0}, {"date": "2025-04-17", "close": 0.755, "volume": 20510.0}, {"date": "2025-04-23", "close": 0.81, "volume": 10619.0}, {"date": "2025-04-24", "close": 0.83, "volume": 15204.0}, {"date": "2025-04-28", "close": 0.81, "volume": 10033.0}, {"date": "2025-04-29", "close": 0.815, "volume": 28916.0}, {"date": "2025-04-30", "close": 0.81, "volume": 34861.0}, {"date": "2025-05-01", "close": 0.84, "volume": 18427.0}, {"date": "2025-05-02", "close": 0.84, "volume": 46.0}, {"date": "2025-05-05", "close": 0.81, "volume": 69.0}, {"date": "2025-05-06", "close": 0.845, "volume": 44418.0}, {"date": "2025-05-07", "close": 0.84, "volume": 6126.0}, {"date": "2025-05-08", "close": 0.84, "volume": 38903.0}, {"date": "2025-05-09", "close": 0.84, "volume": 14249.0}, {"date": "2025-05-12", "close": 0.88, "volume": 25048.0}, {"date": "2025-05-13", "close": 0.875, "volume": 28068.0}, {"date": "2025-05-14", "close": 0.875, "volume": 73331.0}, {"date": "2025-05-15", "close": 0.875, "volume": 11505.0}, {"date": "2025-05-16", "close": 0.945, "volume": 1471.0}, {"date": "2025-05-19", "close": 0.89, "volume": 6.0}, {"date": "2025-05-20", "close": 0.85, "volume": 84201.0}, {"date": "2025-05-21", "close": 0.84, "volume": 11745.0}, {"date": "2025-05-22", "close": 0.85, "volume": 1378.0}, {"date": "2025-05-23", "close": 0.905, "volume": 15137.0}, {"date": "2025-05-26", "close": 0.895, "volume": 1617.0}, {"date": "2025-05-27", "close": 0.92, "volume": 22998.0}, {"date": "2025-05-28", "close": 0.83, "volume": 132714.0}, {"date": "2025-05-29", "close": 0.8, "volume": 12944.0}, {"date": "2025-05-30", "close": 0.79, "volume": 22156.0}, {"date": "2025-06-02", "close": 0.765, "volume": 35767.0}, {"date": "2025-06-03", "close": 0.77, "volume": 15560.0}, {"date": "2025-06-04", "close": 0.75, "volume": 22034.0}, {"date": "2025-06-05", "close": 0.735, "volume": 9729.0}, {"date": "2025-06-06", "close": 0.715, "volume": 45014.0}, {"date": "2025-06-10", "close": 0.725, "volume": 21607.0}, {"date": "2025-06-11", "close": 0.7, "volume": 73317.0}, {"date": "2025-06-12", "close": 0.71, "volume": 42385.0}, {"date": "2025-06-13", "close": 0.7, "volume": 48620.0}, {"date": "2025-06-16", "close": 0.7, "volume": 87128.0}, {"date": "2025-06-17", "close": 0.72, "volume": 115171.0}, {"date": "2025-06-18", "close": 0.73, "volume": 19500.0}, {"date": "2025-06-19", "close": 0.73, "volume": 163869.0}, {"date": "2025-06-20", "close": 0.735, "volume": 40325.0}, {"date": "2025-06-23", "close": 0.7475, "volume": 75602.0}, {"date": "2025-06-24", "close": 0.76, "volume": 67829.0}, {"date": "2025-06-25", "close": 0.75, "volume": 164146.0}, {"date": "2025-06-26", "close": 0.755, "volume": 108018.0}, {"date": "2025-06-27", "close": 0.73, "volume": 89850.0}, {"date": "2025-06-30", "close": 0.715, "volume": 194316.0}, {"date": "2025-07-01", "close": 0.73, "volume": 563.0}, {"date": "2025-07-03", "close": 0.72, "volume": 10950.0}, {"date": "2025-07-04", "close": 0.72, "volume": 172.0}, {"date": "2025-07-07", "close": 0.7475, "volume": 278.0}, {"date": "2025-07-08", "close": 0.76, "volume": 13929.0}, {"date": "2025-07-09", "close": 0.72, "volume": 69912.0}, {"date": "2025-07-10", "close": 0.755, "volume": 17365.0}, {"date": "2025-07-11", "close": 0.735, "volume": 22113.0}, {"date": "2025-07-15", "close": 0.74, "volume": 5056.0}, {"date": "2025-07-16", "close": 0.72, "volume": 18894.0}, {"date": "2025-07-18", "close": 0.74, "volume": 36436.0}, {"date": "2025-07-21", "close": 0.74, "volume": 49101.0}, {"date": "2025-07-22", "close": 0.74, "volume": 21068.0}, {"date": "2025-07-23", "close": 0.725, "volume": 27491.0}, {"date": "2025-07-24", "close": 0.75, "volume": 77159.0}, {"date": "2025-07-25", "close": 0.78, "volume": 703.0}, {"date": "2025-07-28", "close": 0.76, "volume": 7753.0}, {"date": "2025-07-30", "close": 0.8, "volume": 10057.0}, {"date": "2025-07-31", "close": 0.8, "volume": 19.0}, {"date": "2025-08-01", "close": 0.76, "volume": 5000.0}, {"date": "2025-08-04", "close": 0.81, "volume": 14746.0}, {"date": "2025-08-05", "close": 0.9, "volume": 42975.0}, {"date": "2025-08-06", "close": 0.95, "volume": 26514.0}, {"date": "2025-08-07", "close": 0.97, "volume": 51284.0}, {"date": "2025-08-08", "close": 0.94, "volume": 57801.0}, {"date": "2025-08-11", "close": 0.94, "volume": 14835.0}, {"date": "2025-08-12", "close": 0.945, "volume": 6.0}, {"date": "2025-08-13", "close": 0.925, "volume": 28594.0}, {"date": "2025-08-15", "close": 0.925, "volume": 32782.0}, {"date": "2025-08-18", "close": 0.92, "volume": 3102.0}, {"date": "2025-08-19", "close": 0.92, "volume": 33626.0}, {"date": "2025-08-20", "close": 0.895, "volume": 10887.0}, {"date": "2025-08-21", "close": 0.93, "volume": 19521.0}, {"date": "2025-08-25", "close": 0.94, "volume": 73400.0}, {"date": "2025-08-26", "close": 0.93, "volume": 926.0}, {"date": "2025-08-27", "close": 0.93, "volume": 8781.0}, {"date": "2025-08-28", "close": 0.935, "volume": 71663.0}, {"date": "2025-08-29", "close": 0.92, "volume": 48841.0}, {"date": "2025-09-02", "close": 0.9, "volume": 188.0}, {"date": "2025-09-03", "close": 0.89, "volume": 1000.0}, {"date": "2025-09-04", "close": 0.89, "volume": 4800.0}, {"date": "2025-09-05", "close": 0.84, "volume": 11104.0}, {"date": "2025-09-08", "close": 0.8, "volume": 28712.0}, {"date": "2025-09-09", "close": 0.795, "volume": 28852.0}, {"date": "2025-09-10", "close": 0.8, "volume": 29613.0}, {"date": "2025-09-11", "close": 0.8, "volume": 185.0}, {"date": "2025-09-12", "close": 0.77, "volume": 53747.0}, {"date": "2025-09-15", "close": 0.735, "volume": 41583.0}, {"date": "2025-09-16", "close": 0.75, "volume": 6620.0}, {"date": "2025-09-17", "close": 0.75, "volume": 6668.0}, {"date": "2025-09-18", "close": 0.74, "volume": 15885.0}, {"date": "2025-09-19", "close": 0.7525, "volume": 105401.0}, {"date": "2025-09-22", "close": 0.74, "volume": 15520.0}, {"date": "2025-09-23", "close": 0.735, "volume": 47627.0}, {"date": "2025-09-24", "close": 0.75, "volume": 6322.0}, {"date": "2025-09-25", "close": 0.74, "volume": 54653.0}, {"date": "2025-09-26", "close": 0.735, "volume": 7000.0}, {"date": "2025-09-29", "close": 0.74, "volume": 15355.0}, {"date": "2025-09-30", "close": 0.79, "volume": 993.0}, {"date": "2025-10-01", "close": 0.735, "volume": 26210.0}, {"date": "2025-10-02", "close": 0.78, "volume": 1612.0}, {"date": "2025-10-03", "close": 0.76, "volume": 399.0}, {"date": "2025-10-06", "close": 0.76, "volume": 13885.0}, {"date": "2025-10-07", "close": 0.79, "volume": 7702.0}, {"date": "2025-10-08", "close": 0.76, "volume": 4404.0}, {"date": "2025-10-09", "close": 0.79, "volume": 9913.0}, {"date": "2025-10-10", "close": 0.77, "volume": 34605.0}, {"date": "2025-10-14", "close": 0.8, "volume": 22474.0}, {"date": "2025-10-15", "close": 0.8, "volume": 13089.0}, {"date": "2025-10-16", "close": 0.84, "volume": 29946.0}, {"date": "2025-10-17", "close": 0.86, "volume": 19215.0}, {"date": "2025-10-21", "close": 0.85, "volume": 7098.0}, {"date": "2025-10-22", "close": 0.85, "volume": 3347.0}, {"date": "2025-10-23", "close": 0.805, "volume": 45153.0}, {"date": "2025-10-24", "close": 0.8, "volume": 2163.0}, {"date": "2025-10-27", "close": 0.8, "volume": 6646.0}, {"date": "2025-10-29", "close": 0.75, "volume": 42131.0}, {"date": "2025-10-30", "close": 0.79, "volume": 15198.0}, {"date": "2025-10-31", "close": 0.785, "volume": 11550.0}, {"date": "2025-11-03", "close": 0.78, "volume": 3110.0}, {"date": "2025-11-04", "close": 0.785, "volume": 438.0}, {"date": "2025-11-05", "close": 0.725, "volume": 92656.0}, {"date": "2025-11-06", "close": 0.72, "volume": 14217.0}, {"date": "2025-11-07", "close": 0.715, "volume": 4000.0}, {"date": "2025-11-10", "close": 0.745, "volume": 2633.0}, {"date": "2025-11-11", "close": 0.69, "volume": 99789.0}, {"date": "2025-11-12", "close": 0.65, "volume": 217082.0}, {"date": "2025-11-13", "close": 0.63, "volume": 52279.0}, {"date": "2025-11-14", "close": 0.63, "volume": 1346.0}, {"date": "2025-11-17", "close": 0.7, "volume": 73938.0}, {"date": "2025-11-18", "close": 0.65, "volume": 18436.0}, {"date": "2025-11-19", "close": 0.65, "volume": 100963.0}, {"date": "2025-11-20", "close": 0.65, "volume": 3841.0}, {"date": "2025-11-21", "close": 0.65, "volume": 2414.0}, {"date": "2025-11-25", "close": 0.67, "volume": 49033.0}, {"date": "2025-11-26", "close": 0.68, "volume": 16183.0}, {"date": "2025-11-27", "close": 0.665, "volume": 5498.0}, {"date": "2025-11-28", "close": 0.67, "volume": 226.0}, {"date": "2025-12-01", "close": 0.7, "volume": 62740.0}, {"date": "2025-12-02", "close": 0.67, "volume": 40859.0}, {"date": "2025-12-03", "close": 0.67, "volume": 3932.0}, {"date": "2025-12-04", "close": 0.69, "volume": 39514.0}, {"date": "2025-12-05", "close": 0.7, "volume": 26430.0}, {"date": "2025-12-08", "close": 0.635, "volume": 228051.0}, {"date": "2025-12-09", "close": 0.635, "volume": 71112.0}, {"date": "2025-12-10", "close": 0.655, "volume": 113332.0}, {"date": "2025-12-11", "close": 0.645, "volume": 51371.0}, {"date": "2025-12-12", "close": 0.64, "volume": 39650.0}, {"date": "2025-12-15", "close": 0.635, "volume": 43724.0}, {"date": "2025-12-16", "close": 0.67, "volume": 15592.0}, {"date": "2025-12-17", "close": 0.66, "volume": 2562.0}, {"date": "2025-12-18", "close": 0.65, "volume": 77265.0}, {"date": "2025-12-19", "close": 0.67, "volume": 14463.0}, {"date": "2025-12-22", "close": 0.7, "volume": 94909.0}, {"date": "2025-12-24", "close": 0.675, "volume": 27363.0}, {"date": "2025-12-29", "close": 0.665, "volume": 11492.0}, {"date": "2025-12-31", "close": 0.7, "volume": 8075.0}, {"date": "2026-01-02", "close": 0.695, "volume": 26684.0}, {"date": "2026-01-05", "close": 0.68, "volume": 18471.0}, {"date": "2026-01-06", "close": 0.68, "volume": 1292.0}, {"date": "2026-01-07", "close": 0.68, "volume": 16283.0}, {"date": "2026-01-08", "close": 0.71, "volume": 13577.0}, {"date": "2026-01-09", "close": 0.705, "volume": 38178.0}, {"date": "2026-01-12", "close": 0.69, "volume": 6128.0}, {"date": "2026-01-13", "close": 0.69, "volume": 66935.0}, {"date": "2026-01-14", "close": 0.69, "volume": 4541.0}, {"date": "2026-01-15", "close": 0.705, "volume": 27208.0}, {"date": "2026-01-16", "close": 0.705, "volume": 67821.0}, {"date": "2026-01-19", "close": 0.7, "volume": 19419.0}, {"date": "2026-01-20", "close": 0.695, "volume": 7746.0}, {"date": "2026-01-21", "close": 0.68, "volume": 3942.0}, {"date": "2026-01-22", "close": 0.67, "volume": 12401.0}, {"date": "2026-01-23", "close": 0.66, "volume": 12022.0}, {"date": "2026-01-27", "close": 0.65, "volume": 14242.0}, {"date": "2026-01-28", "close": 0.65, "volume": 1749.0}, {"date": "2026-01-29", "close": 0.635, "volume": 48281.0}, {"date": "2026-02-02", "close": 0.665, "volume": 15763.0}, {"date": "2026-02-03", "close": 0.67, "volume": 120905.0}, {"date": "2026-02-04", "close": 0.67, "volume": 119887.0}, {"date": "2026-02-05", "close": 0.67, "volume": 38202.0}, {"date": "2026-02-06", "close": 0.675, "volume": 17985.0}, {"date": "2026-02-09", "close": 0.645, "volume": 95701.0}, {"date": "2026-02-10", "close": 0.65, "volume": 14513.0}, {"date": "2026-02-11", "close": 0.665, "volume": 3082.0}, {"date": "2026-02-12", "close": 0.655, "volume": 44344.0}, {"date": "2026-02-13", "close": 0.645, "volume": 3621.0}, {"date": "2026-02-16", "close": 0.645, "volume": 4832.0}, {"date": "2026-02-17", "close": 0.62, "volume": 31948.0}, {"date": "2026-02-18", "close": 0.625, "volume": 9941.0}, {"date": "2026-02-19", "close": 0.63, "volume": 15155.0}, {"date": "2026-02-20", "close": 0.62, "volume": 15008.0}, {"date": "2026-02-23", "close": 0.62, "volume": 26002.0}, {"date": "2026-02-24", "close": 0.62, "volume": 5190.0}, {"date": "2026-02-25", "close": 0.595, "volume": 23746.0}, {"date": "2026-02-26", "close": 0.565, "volume": 128094.0}, {"date": "2026-02-27", "close": 0.54, "volume": 23975.0}, {"date": "2026-03-02", "close": 0.545, "volume": 100838.0}, {"date": "2026-03-03", "close": 0.53, "volume": 62355.0}, {"date": "2026-03-04", "close": 0.51, "volume": 84433.0}, {"date": "2026-03-05", "close": 0.5, "volume": 27616.0}, {"date": "2026-03-06", "close": 0.5, "volume": 21450.0}, {"date": "2026-03-09", "close": 0.5, "volume": 8547.0}, {"date": "2026-03-10", "close": 0.49, "volume": 30171.0}, {"date": "2026-03-11", "close": 0.495, "volume": 13489.0}, {"date": "2026-03-13", "close": 0.465, "volume": 191048.0}, {"date": "2026-03-16", "close": 0.455, "volume": 34649.0}, {"date": "2026-03-17", "close": 0.46, "volume": 6922.0}, {"date": "2026-03-18", "close": 0.44, "volume": 32472.0}, {"date": "2026-03-19", "close": 0.44, "volume": 21084.0}, {"date": "2026-03-20", "close": 0.445, "volume": 19612.0}, {"date": "2026-03-23", "close": 0.46, "volume": 7594.0}, {"date": "2026-03-24", "close": 0.44, "volume": 21112.0}, {"date": "2026-03-25", "close": 0.425, "volume": 18998.0}, {"date": "2026-03-26", "close": 0.4, "volume": 35434.0}, {"date": "2026-03-27", "close": 0.43, "volume": 48431.0}, {"date": "2026-03-30", "close": 0.4, "volume": 140357.0}, {"date": "2026-03-31", "close": 0.4, "volume": 221123.0}, {"date": "2026-04-01", "close": 0.4, "volume": 70267.0}, {"date": "2026-04-02", "close": 0.41, "volume": 75825.0}, {"date": "2026-04-07", "close": 0.4, "volume": 32960.0}, {"date": "2026-04-08", "close": 0.4, "volume": 16325.0}, {"date": "2026-04-09", "close": 0.4, "volume": 2283.0}, {"date": "2026-04-10", "close": 0.395, "volume": 60649.0}, {"date": "2026-04-13", "close": 0.415, "volume": 29768.0}, {"date": "2026-04-14", "close": 0.4, "volume": 1006.0}, {"date": "2026-04-15", "close": 0.395, "volume": 18.0}, {"date": "2026-04-16", "close": 0.38, "volume": 78908.0}, {"date": "2026-04-17", "close": 0.39, "volume": 76587.0}, {"date": "2026-04-20", "close": 0.375, "volume": 28292.0}, {"date": "2026-04-21", "close": 0.38, "volume": 177402.0}, {"date": "2026-04-22", "close": 0.415, "volume": 13972.0}, {"date": "2026-04-23", "close": 0.415, "volume": 18.0}, {"date": "2026-04-24", "close": 0.42, "volume": 18895.0}, {"date": "2026-04-27", "close": 0.38, "volume": 16916.0}, {"date": "2026-04-28", "close": 0.365, "volume": 50068.0}, {"date": "2026-04-29", "close": 0.38, "volume": 23813.0}, {"date": "2026-04-30", "close": 0.375, "volume": 12517.0}, {"date": "2026-05-01", "close": 0.375, "volume": 4730.0}, {"date": "2026-05-04", "close": 0.375, "volume": 11915.0}, {"date": "2026-05-05", "close": 0.375, "volume": 4580.0}, {"date": "2026-05-06", "close": 0.355, "volume": 85723.0}, {"date": "2026-05-07", "close": 0.34, "volume": 124231.0}, {"date": "2026-05-08", "close": 0.36, "volume": 27704.0}, {"date": "2026-05-11", "close": 0.35, "volume": 45889.0}, {"date": "2026-05-12", "close": 0.34, "volume": 148164.0}, {"date": "2026-05-13", "close": 0.33, "volume": 313259.0}, {"date": "2026-05-14", "close": 0.34, "volume": 89826.0}, {"date": "2026-05-15", "close": 0.35, "volume": 3216.0}, {"date": "2026-05-18", "close": 0.35, "volume": 12000.0}, {"date": "2026-05-19", "close": 0.31, "volume": 103777.0}, {"date": "2026-05-20", "close": 0.31, "volume": 58607.0}, {"date": "2026-05-21", "close": 0.305, "volume": 180521.0}, {"date": "2026-05-22", "close": 0.295, "volume": 17551.0}, {"date": "2026-05-25", "close": 0.295, "volume": 47019.0}, {"date": "2026-05-26", "close": 0.295, "volume": 124226.0}, {"date": "2026-05-27", "close": 0.265, "volume": 111941.0}, {"date": "2026-05-28", "close": 0.34, "volume": 255984.0}, {"date": "2026-05-29", "close": 0.335, "volume": 43121.0}, {"date": "2026-06-01", "close": 0.315, "volume": 23011.0}, {"date": "2026-06-02", "close": 0.355, "volume": 65933.0}, {"date": "2026-06-03", "close": 0.35, "volume": 8213.0}, {"date": "2026-06-04", "close": 0.345, "volume": 44468.0}, {"date": "2026-06-05", "close": 0.315, "volume": 25880.0}, {"date": "2026-06-09", "close": 0.305, "volume": 32000.0}, {"date": "2026-06-10", "close": 0.315, "volume": 54002.0}, {"date": "2026-06-11", "close": 0.295, "volume": 15577.0}, {"date": "2026-06-12", "close": 0.325, "volume": 367451.0}, {"date": "2026-06-15", "close": 0.29, "volume": 535674.0}, {"date": "2026-06-16", "close": 0.27, "volume": 145328.0}, {"date": "2026-06-17", "close": 0.25, "volume": 114219.0}, {"date": "2026-06-18", "close": 0.25, "volume": 345877.0}, {"date": "2026-06-19", "close": 0.265, "volume": 104584.0}, {"date": "2026-06-22", "close": 0.245, "volume": 184248.0}, {"date": "2026-06-23", "close": 0.23, "volume": 563590.0}, {"date": "2026-06-24", "close": 0.21, "volume": 410710.0}, {"date": "2026-06-25", "close": 0.2, "volume": 777511.0}, {"date": "2026-06-26", "close": 0.2, "volume": 1060102.0}, {"date": "2026-06-29", "close": 0.2, "volume": 668827.0}, {"date": "2026-06-30", "close": 0.2, "volume": 147160.0}, {"date": "2026-07-01", "close": 0.205, "volume": 20.0}, {"date": "2026-07-02", "close": 0.22, "volume": 1477.0}, {"date": "2026-07-03", "close": 0.28, "volume": 396241.0}, {"date": "2026-07-06", "close": 0.3, "volume": 133374.0}, {"date": "2026-07-07", "close": 0.32, "volume": 105166.0}, {"date": "2026-07-08", "close": 0.31, "volume": 72905.0}, {"date": "2026-07-09", "close": 0.295, "volume": 1817.0}, {"date": "2026-07-10", "close": 0.29, "volume": 1638.0}, {"date": "2026-07-13", "close": 0.29, "volume": 16244.0}, {"date": "2026-07-14", "close": 0.26, "volume": 15116.0}, {"date": "2026-07-15", "close": 0.2775, "volume": 660.0}, {"date": "2026-07-16", "close": 0.245, "volume": 108436.0}, {"date": "2026-07-20", "close": 0.22, "volume": 159739.0}, {"date": "2026-07-21", "close": 0.21, "volume": 56302.0}, {"date": "2026-07-22", "close": 0.21, "volume": 419053.0}, {"date": "2026-07-23", "close": 0.205, "volume": 596117.0}, {"date": "2026-07-24", "close": 0.21, "volume": 6633.0}, {"date": "2026-07-27", "close": 0.205, "volume": 203063.0}, {"date": "2026-07-28", "close": 0.2075, "volume": 31519.0}, {"date": "2026-07-29", "close": 0.21, "volume": 104763.0}, {"date": "2026-07-30", "close": 0.21, "volume": 77096.0}, {"date": "2026-07-31", "close": 0.205, "volume": 109770.0}, {"date": "2026-08-03", "close": 0.21, "volume": 11156.0}, {"date": "2026-08-04", "close": 0.2, "volume": 299393.0}, {"date": "2026-08-05", "close": 0.2, "volume": 59294.0}, {"date": "2026-08-07", "close": 0.195, "volume": 46276.0}], "refreshing": true}