{"ticker": "YTRA", "overview": {"cik": "1516899", "ticker": "YTRA", "name": "Yatra Online, Inc.", "industry": "Transportation Services", "country": "Cayman Islands", "sic": "4700", "announcements": [{"form": "SC 14D9/A", "date": "2026-09-30", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-105310", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-29", "title": "Form SC TO-T/A", "accession": "0001539497-26-002610", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-21", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-101803", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-18", "title": "FORM SC TO-T/A", "accession": "0001539497-26-002545", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-14", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-099718", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-11", "title": "Form SC TO-T/A", "accession": "0001539497-26-002487", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-01", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-096228", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-09-01", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-096205", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039974", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039973", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039972", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039971", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-08-21", "title": "Form SC14D9C", "accession": "0001493152-26-039578", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-08-19", "title": "Form SC TO-T", "accession": "0001539497-26-002306", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001493152-26-037330", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036282", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036280", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001493152-26-036176", "price_sensitive": false}, {"form": "20-F", "date": "2026-07-31", "title": "Annual report (foreign)", "accession": "0001493152-26-035684", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-24", "title": "Form SCHEDULE 13G/A", "accession": "0001740837-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001493152-26-025094", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010985", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010935", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010933", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010931", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "YTRA", "has_prices": true, "as_of": "2026-07-24", "last": 0.8799, "prev_close": 0.856, "change": 0.023900000000000032, "change_pct": 0.02792056074766359, "session_volume": 2120.0, "vwap_5": 0.876624175824176, "vwap_20": 0.902170374361401, "vwap_60": 0.9000897304875924, "vwap_250": 1.4243069157305315, "high_52w": 1.91, "low_52w": 0.8412, "avg_volume_20": 27051.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-047014", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Murlidhara Kadaba", "who_key": "Kadaba Murlidhara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981474/000149315226047014/0001493152-26-047014-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0001493152-26-047015", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Michael A. Kaufman", "who_key": "Kaufman Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516899/000149315226047015/0001493152-26-047015-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0001493152-26-047016", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Roshan Mendis", "who_key": "Mendis Roshan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814809/000149315226047016/0001493152-26-047016-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0001493152-26-047017", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Stephen Simon Schifrin", "who_key": "SCHIFRIN STEPHEN SIMON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102599/000149315226047017/0001493152-26-047017-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0001493152-26-039971", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Michael A. Kaufman", "who_key": "Kaufman Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516899/000149315226039971/0001493152-26-039971-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001493152-26-039972", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Roshan Mendis", "who_key": "Mendis Roshan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814809/000149315226039972/0001493152-26-039972-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001493152-26-039973", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Murlidhara Kadaba", "who_key": "Kadaba Murlidhara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981474/000149315226039973/0001493152-26-039973-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001493152-26-039974", "src": "INSIDERS", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "Stephen Simon Schifrin", "who_key": "SCHIFRIN STEPHEN SIMON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on YTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102599/000149315226039974/0001493152-26-039974-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "13DG-0001740837-26-000008", "src": "13DG", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "AltraVue Capital, LLC", "who_key": "AltraVue Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "AltraVue Capital, LLC raises a passive stake in YTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1740837/0001740837-26-000008-index.htm", "trade_date": "2026-06-24", "timestamp": "2019-09-08", "mins": 3762231}], "recent_buys": [], "institutional": [{"id": "13DG-0001740837-26-000008", "src": "13DG", "ticker": "YTRA", "cik": "1516899", "company": "Yatra Online, Inc.", "company_raw": "Yatra Online, Inc.", "who": "AltraVue Capital, LLC", "who_key": "AltraVue Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Cayman Islands", "headline": "AltraVue Capital, LLC raises a passive stake in YTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1740837/0001740837-26-000008-index.htm", "trade_date": "2026-06-24", "timestamp": "2019-09-08", "mins": 3762231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Yatra Online, Inc. - Ordinary Shares", "new_value": "Yatra Online, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001516899", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001516899", "applied": 1, "detected_at": "2026-10-28T17:08:07.654538"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SC 14D9/A", "date": "2026-09-30", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-105310", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-29", "title": "Form SC TO-T/A", "accession": "0001539497-26-002610", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-21", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-101803", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-18", "title": "FORM SC TO-T/A", "accession": "0001539497-26-002545", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-14", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-099718", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-11", "title": "Form SC TO-T/A", "accession": "0001539497-26-002487", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-01", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-096228", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-09-01", "title": "SOLICITATION/RECOMMENDATION STATEMENT", "accession": "0001213900-26-096205", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039974", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039973", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039972", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-039971", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-08-21", "title": "Form SC14D9C", "accession": "0001493152-26-039578", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-08-19", "title": "Form SC TO-T", "accession": "0001539497-26-002306", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001493152-26-037330", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036282", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036280", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001493152-26-036176", "price_sensitive": false}, {"form": "20-F", "date": "2026-07-31", "title": "Annual report (foreign)", "accession": "0001493152-26-035684", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-24", "title": "Form SCHEDULE 13G/A", "accession": "0001740837-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001493152-26-025094", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010985", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010935", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010933", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010931", "price_sensitive": false}], "performance": {"ticker": "YTRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.87, "volume": 187014.0}, {"date": "2021-07-28", "close": 1.94, "volume": 107981.0}, {"date": "2021-07-29", "close": 1.89, "volume": 69845.0}, {"date": "2021-07-30", "close": 1.87, "volume": 30564.0}, {"date": "2021-08-02", "close": 1.9, "volume": 30054.0}, {"date": "2021-08-03", "close": 1.9, "volume": 97969.0}, {"date": "2021-08-04", "close": 1.88, "volume": 139033.0}, {"date": "2021-08-05", "close": 1.97, "volume": 67123.0}, {"date": "2021-08-06", "close": 1.92, "volume": 47566.0}, {"date": "2021-08-09", "close": 1.91, "volume": 47216.0}, {"date": "2021-08-10", "close": 1.92, "volume": 23985.0}, {"date": "2021-08-11", "close": 1.92, "volume": 1007449.0}, {"date": "2021-08-12", "close": 1.92, "volume": 60881.0}, {"date": "2021-08-13", "close": 1.87, "volume": 42485.0}, {"date": "2021-08-16", "close": 1.78, "volume": 263040.0}, {"date": "2021-08-17", "close": 1.7, "volume": 122737.0}, {"date": "2021-08-18", "close": 1.7, "volume": 66623.0}, {"date": "2021-08-19", "close": 1.76, "volume": 76481.0}, {"date": "2021-08-20", "close": 1.77, "volume": 39722.0}, {"date": "2021-08-23", "close": 1.83, "volume": 29025.0}, {"date": "2021-08-24", "close": 1.93, "volume": 114062.0}, {"date": "2021-08-25", "close": 1.95, "volume": 56047.0}, {"date": "2021-08-26", "close": 1.88, "volume": 58982.0}, {"date": "2021-08-27", "close": 1.9, "volume": 140589.0}, {"date": "2021-08-30", "close": 1.83, "volume": 83792.0}, {"date": "2021-08-31", "close": 1.87, "volume": 79961.0}, {"date": "2021-09-01", "close": 1.9, "volume": 71584.0}, {"date": "2021-09-02", "close": 1.92, "volume": 107951.0}, {"date": "2021-09-03", "close": 1.98, "volume": 172970.0}, {"date": "2021-09-07", "close": 1.99, "volume": 213507.0}, {"date": "2021-09-08", "close": 1.99, "volume": 157001.0}, {"date": "2021-09-09", "close": 2.05, "volume": 113596.0}, {"date": "2021-09-10", "close": 2.12, "volume": 165941.0}, {"date": "2021-09-13", "close": 1.98, "volume": 363158.0}, {"date": "2021-09-14", "close": 1.97, "volume": 223134.0}, {"date": "2021-09-15", "close": 1.93, "volume": 246785.0}, {"date": "2021-09-16", "close": 2.06, "volume": 406675.0}, {"date": "2021-09-17", "close": 2.0, "volume": 1176596.0}, {"date": "2021-09-20", "close": 1.98, "volume": 163790.0}, {"date": "2021-09-21", "close": 2.01, "volume": 83531.0}, {"date": "2021-09-22", "close": 2.01, "volume": 99606.0}, {"date": "2021-09-23", "close": 2.04, "volume": 191585.0}, {"date": "2021-09-24", "close": 2.0, "volume": 208433.0}, {"date": "2021-09-27", "close": 2.01, "volume": 88760.0}, {"date": "2021-09-28", "close": 1.95, "volume": 60236.0}, {"date": "2021-09-29", "close": 1.95, "volume": 77717.0}, {"date": "2021-09-30", "close": 2.02, "volume": 93073.0}, {"date": "2021-10-01", "close": 2.03, "volume": 191240.0}, {"date": "2021-10-04", "close": 2.0, "volume": 127161.0}, {"date": "2021-10-05", "close": 2.01, "volume": 122075.0}, {"date": "2021-10-06", "close": 1.93, "volume": 622834.0}, {"date": "2021-10-07", "close": 1.93, "volume": 41634.0}, {"date": "2021-10-08", "close": 1.98, "volume": 54657.0}, {"date": "2021-10-11", "close": 2.0, "volume": 46228.0}, {"date": "2021-10-12", "close": 1.99, "volume": 74784.0}, {"date": "2021-10-13", "close": 1.99, "volume": 76456.0}, {"date": "2021-10-14", "close": 2.0, "volume": 62057.0}, {"date": "2021-10-15", "close": 1.99, "volume": 159447.0}, {"date": "2021-10-18", "close": 1.98, "volume": 135293.0}, {"date": "2021-10-19", "close": 2.02, "volume": 255726.0}, {"date": "2021-10-20", "close": 2.01, "volume": 261083.0}, {"date": "2021-10-21", "close": 2.03, "volume": 123696.0}, {"date": "2021-10-22", "close": 2.01, "volume": 159281.0}, {"date": "2021-10-25", "close": 2.03, "volume": 81923.0}, {"date": "2021-10-26", "close": 2.09, "volume": 213633.0}, {"date": "2021-10-27", "close": 2.175, "volume": 193409.0}, {"date": "2021-10-28", "close": 2.28, "volume": 345781.0}, {"date": "2021-10-29", "close": 2.35, "volume": 429554.0}, {"date": "2021-11-01", "close": 2.415, "volume": 289671.0}, {"date": "2021-11-02", "close": 2.35, "volume": 106791.0}, {"date": "2021-11-03", "close": 2.32, "volume": 113111.0}, {"date": "2021-11-04", "close": 2.45, "volume": 217808.0}, {"date": "2021-11-05", "close": 2.61, "volume": 300521.0}, {"date": "2021-11-08", "close": 2.52, "volume": 187509.0}, {"date": "2021-11-09", "close": 2.52, "volume": 189809.0}, {"date": "2021-11-10", "close": 2.51, "volume": 400347.0}, {"date": "2021-11-11", "close": 2.48, "volume": 45888.0}, {"date": "2021-11-12", "close": 2.42, "volume": 168656.0}, {"date": "2021-11-15", "close": 2.43, "volume": 123746.0}, {"date": "2021-11-16", "close": 2.38, "volume": 96021.0}, {"date": "2021-11-17", "close": 2.3, "volume": 150427.0}, {"date": "2021-11-18", "close": 2.13, "volume": 206607.0}, {"date": "2021-11-19", "close": 2.14, "volume": 107942.0}, {"date": "2021-11-22", "close": 2.12, "volume": 166063.0}, {"date": "2021-11-23", "close": 2.1, "volume": 191451.0}, {"date": "2021-11-24", "close": 2.25, "volume": 115321.0}, {"date": "2021-11-26", "close": 2.08, "volume": 286050.0}, {"date": "2021-11-29", "close": 2.14, "volume": 218975.0}, {"date": "2021-11-30", "close": 2.01, "volume": 129835.0}, {"date": "2021-12-01", "close": 1.95, "volume": 142779.0}, {"date": "2021-12-02", "close": 1.92, "volume": 167331.0}, {"date": "2021-12-03", "close": 1.87, "volume": 145939.0}, {"date": "2021-12-06", "close": 1.93, "volume": 110804.0}, {"date": "2021-12-07", "close": 1.95, "volume": 154917.0}, {"date": "2021-12-08", "close": 1.9, "volume": 108417.0}, {"date": "2021-12-09", "close": 1.85, "volume": 71291.0}, {"date": "2021-12-10", "close": 1.89, "volume": 96746.0}, {"date": "2021-12-13", "close": 1.81, "volume": 196607.0}, {"date": "2021-12-14", "close": 1.8, "volume": 137782.0}, {"date": "2021-12-15", "close": 1.83, "volume": 75173.0}, {"date": "2021-12-16", "close": 1.79, "volume": 92397.0}, {"date": "2021-12-17", "close": 1.73, "volume": 141465.0}, {"date": "2021-12-20", "close": 1.78, "volume": 243933.0}, {"date": "2021-12-21", "close": 1.75, "volume": 179989.0}, {"date": "2021-12-22", "close": 1.85, "volume": 551883.0}, {"date": "2021-12-23", "close": 1.74, "volume": 173008.0}, {"date": "2021-12-27", "close": 1.75, "volume": 187911.0}, {"date": "2021-12-28", "close": 1.73, "volume": 73501.0}, {"date": "2021-12-29", "close": 1.69, "volume": 134190.0}, {"date": "2021-12-30", "close": 1.72, "volume": 169705.0}, {"date": "2021-12-31", "close": 1.73, "volume": 119477.0}, {"date": "2022-01-03", "close": 1.725, "volume": 129694.0}, {"date": "2022-01-04", "close": 1.73, "volume": 42882.0}, {"date": "2022-01-05", "close": 1.69, "volume": 49411.0}, {"date": "2022-01-06", "close": 1.69, "volume": 64912.0}, {"date": "2022-01-07", "close": 1.7, "volume": 95469.0}, {"date": "2022-01-10", "close": 1.7, "volume": 25966.0}, {"date": "2022-01-11", "close": 1.7, "volume": 55357.0}, {"date": "2022-01-12", "close": 1.74, "volume": 50873.0}, {"date": "2022-01-13", "close": 1.88, "volume": 206174.0}, {"date": "2022-01-14", "close": 1.75, "volume": 88678.0}, {"date": "2022-01-18", "close": 1.74, "volume": 61992.0}, {"date": "2022-01-19", "close": 1.87, "volume": 756850.0}, {"date": "2022-01-20", "close": 1.96, "volume": 227294.0}, {"date": "2022-01-21", "close": 1.8, "volume": 252604.0}, {"date": "2022-01-24", "close": 1.72, "volume": 152020.0}, {"date": "2022-01-25", "close": 1.72, "volume": 57461.0}, {"date": "2022-01-26", "close": 1.65, "volume": 136701.0}, {"date": "2022-01-27", "close": 1.65, "volume": 289630.0}, {"date": "2022-01-28", "close": 1.65, "volume": 102377.0}, {"date": "2022-01-31", "close": 1.76, "volume": 102249.0}, {"date": "2022-02-01", "close": 1.74, "volume": 28519.0}, {"date": "2022-02-02", "close": 1.73, "volume": 46586.0}, {"date": "2022-02-03", "close": 1.685, "volume": 44218.0}, {"date": "2022-02-04", "close": 1.67, "volume": 16380.0}, {"date": "2022-02-07", "close": 1.67, "volume": 33285.0}, {"date": "2022-02-08", "close": 1.68, "volume": 19319.0}, {"date": "2022-02-09", "close": 1.77, "volume": 149453.0}, {"date": "2022-02-10", "close": 1.78, "volume": 74344.0}, {"date": "2022-02-11", "close": 1.77, "volume": 81170.0}, {"date": "2022-02-14", "close": 1.8, "volume": 55120.0}, {"date": "2022-02-15", "close": 1.87, "volume": 65380.0}, {"date": "2022-02-16", "close": 1.8, "volume": 30440.0}, {"date": "2022-02-17", "close": 1.85, "volume": 506248.0}, {"date": "2022-02-18", "close": 1.78, "volume": 190605.0}, {"date": "2022-02-22", "close": 1.72, "volume": 149557.0}, {"date": "2022-02-23", "close": 1.73, "volume": 55449.0}, {"date": "2022-02-24", "close": 1.67, "volume": 106266.0}, {"date": "2022-02-25", "close": 1.75, "volume": 104233.0}, {"date": "2022-02-28", "close": 1.74, "volume": 82050.0}, {"date": "2022-03-01", "close": 1.7, "volume": 81823.0}, {"date": "2022-03-02", "close": 1.71, "volume": 32285.0}, {"date": "2022-03-03", "close": 1.67, "volume": 50416.0}, {"date": "2022-03-04", "close": 1.56, "volume": 156526.0}, {"date": "2022-03-07", "close": 1.48, "volume": 88823.0}, {"date": "2022-03-08", "close": 1.53, "volume": 42388.0}, {"date": "2022-03-09", "close": 1.5, "volume": 135982.0}, {"date": "2022-03-10", "close": 1.495, "volume": 39883.0}, {"date": "2022-03-11", "close": 1.5, "volume": 85195.0}, {"date": "2022-03-14", "close": 1.46, "volume": 69482.0}, {"date": "2022-03-15", "close": 1.46, "volume": 125385.0}, {"date": "2022-03-16", "close": 1.55, "volume": 82664.0}, {"date": "2022-03-17", "close": 1.64, "volume": 77014.0}, {"date": "2022-03-18", "close": 1.66, "volume": 41253.0}, {"date": "2022-03-21", "close": 1.62, "volume": 16039.0}, {"date": "2022-03-22", "close": 1.7, "volume": 68220.0}, {"date": "2022-03-23", "close": 1.7, "volume": 33478.0}, {"date": "2022-03-24", "close": 1.69, "volume": 32560.0}, {"date": "2022-03-25", "close": 1.91, "volume": 1451846.0}, {"date": "2022-03-28", "close": 1.71, "volume": 349755.0}, {"date": "2022-03-29", "close": 1.75, "volume": 225573.0}, {"date": "2022-03-30", "close": 1.8, "volume": 65870.0}, {"date": "2022-03-31", "close": 1.98, "volume": 248050.0}, {"date": "2022-04-01", "close": 1.89, "volume": 328135.0}, {"date": "2022-04-04", "close": 1.93, "volume": 327477.0}, {"date": "2022-04-05", "close": 1.94, "volume": 217396.0}, {"date": "2022-04-06", "close": 1.85, "volume": 110875.0}, {"date": "2022-04-07", "close": 1.76, "volume": 174386.0}, {"date": "2022-04-08", "close": 1.66, "volume": 123965.0}, {"date": "2022-04-11", "close": 1.71, "volume": 42139.0}, {"date": "2022-04-12", "close": 1.68, "volume": 78704.0}, {"date": "2022-04-13", "close": 1.67, "volume": 151421.0}, {"date": "2022-04-14", "close": 1.63, "volume": 55558.0}, {"date": "2022-04-18", "close": 1.6, "volume": 26088.0}, {"date": "2022-04-19", "close": 1.67, "volume": 60646.0}, {"date": "2022-04-20", "close": 1.76, "volume": 141766.0}, {"date": "2022-04-21", "close": 1.705, "volume": 29935.0}, {"date": "2022-04-22", "close": 1.74, "volume": 93654.0}, {"date": "2022-04-25", "close": 1.7, "volume": 145421.0}, {"date": "2022-04-26", "close": 1.68, "volume": 22275.0}, {"date": "2022-04-27", "close": 1.69, "volume": 32599.0}, {"date": "2022-04-28", "close": 1.74, "volume": 75559.0}, {"date": "2022-04-29", "close": 1.74, "volume": 46916.0}, {"date": "2022-05-02", "close": 1.8, "volume": 53790.0}, {"date": "2022-05-03", "close": 1.79, "volume": 28111.0}, {"date": "2022-05-04", "close": 1.76, "volume": 40255.0}, {"date": "2022-05-05", "close": 1.7, "volume": 84625.0}, {"date": "2022-05-06", "close": 1.62, "volume": 23085.0}, {"date": "2022-05-09", "close": 1.65, "volume": 100400.0}, {"date": "2022-05-10", "close": 1.61, "volume": 91843.0}, {"date": "2022-05-11", "close": 1.5, "volume": 60580.0}, {"date": "2022-05-12", "close": 1.52, "volume": 209498.0}, {"date": "2022-05-13", "close": 1.53, "volume": 43350.0}, {"date": "2022-05-16", "close": 1.49, "volume": 17794.0}, {"date": "2022-05-17", "close": 1.5, "volume": 28559.0}, {"date": "2022-05-18", "close": 1.42, "volume": 46197.0}, {"date": "2022-05-19", "close": 1.49, "volume": 23343.0}, {"date": "2022-05-20", "close": 1.48, "volume": 92942.0}, {"date": "2022-05-23", "close": 1.57, "volume": 71239.0}, {"date": "2022-05-24", "close": 1.5, "volume": 48672.0}, {"date": "2022-05-25", "close": 1.69, "volume": 142099.0}, {"date": "2022-05-26", "close": 1.73, "volume": 234646.0}, {"date": "2022-05-27", "close": 1.79, "volume": 163277.0}, {"date": "2022-05-31", "close": 1.79, "volume": 90911.0}, {"date": "2022-06-01", "close": 1.81, "volume": 36972.0}, {"date": "2022-06-02", "close": 1.97, "volume": 237932.0}, {"date": "2022-06-03", "close": 1.89, "volume": 292608.0}, {"date": "2022-06-06", "close": 1.96, "volume": 101386.0}, {"date": "2022-06-07", "close": 1.96, "volume": 62797.0}, {"date": "2022-06-08", "close": 1.96, "volume": 97797.0}, {"date": "2022-06-09", "close": 1.96, "volume": 108504.0}, {"date": "2022-06-10", "close": 1.99, "volume": 233816.0}, {"date": "2022-06-13", "close": 1.94, "volume": 116987.0}, {"date": "2022-06-14", "close": 1.95, "volume": 123185.0}, {"date": "2022-06-15", "close": 1.9665, "volume": 74046.0}, {"date": "2022-06-16", "close": 1.96, "volume": 147951.0}, {"date": "2022-06-17", "close": 1.97, "volume": 207500.0}, {"date": "2022-06-21", "close": 1.96, "volume": 44661.0}, {"date": "2022-06-22", "close": 2.01, "volume": 147697.0}, {"date": "2022-06-23", "close": 2.06, "volume": 102647.0}, {"date": "2022-06-24", "close": 2.135, "volume": 131494.0}, {"date": "2022-06-27", "close": 2.26, "volume": 125133.0}, {"date": "2022-06-28", "close": 2.2, "volume": 184645.0}, {"date": "2022-06-29", "close": 2.22, "volume": 81647.0}, {"date": "2022-06-30", "close": 2.25, "volume": 97654.0}, {"date": "2022-07-01", "close": 2.38, "volume": 107425.0}, {"date": "2022-07-05", "close": 2.36, "volume": 74191.0}, {"date": "2022-07-06", "close": 2.2301, "volume": 104754.0}, {"date": "2022-07-07", "close": 2.31, "volume": 106872.0}, {"date": "2022-07-08", "close": 2.365, "volume": 39263.0}, {"date": "2022-07-11", "close": 2.3, "volume": 75191.0}, {"date": "2022-07-12", "close": 2.29, "volume": 38372.0}, {"date": "2022-07-13", "close": 2.295, "volume": 67459.0}, {"date": "2022-07-14", "close": 2.31, "volume": 16736.0}, {"date": "2022-07-15", "close": 2.32, "volume": 70514.0}, {"date": "2022-07-18", "close": 2.33, "volume": 39325.0}, {"date": "2022-07-19", "close": 2.38, "volume": 30630.0}, {"date": "2022-07-20", "close": 2.4, "volume": 231835.0}, {"date": "2022-07-21", "close": 2.4562, "volume": 110900.0}, {"date": "2022-07-22", "close": 2.47, "volume": 115194.0}, {"date": "2022-07-25", "close": 2.56, "volume": 124835.0}, {"date": "2022-07-26", "close": 2.51, "volume": 48271.0}, {"date": "2022-07-27", "close": 2.54, "volume": 36193.0}, {"date": "2022-07-28", "close": 2.55, "volume": 47448.0}, {"date": "2022-07-29", "close": 2.55, "volume": 103656.0}, {"date": "2022-08-01", "close": 2.57, "volume": 102122.0}, {"date": "2022-08-02", "close": 2.5, "volume": 66752.0}, {"date": "2022-08-03", "close": 2.52, "volume": 35938.0}, {"date": "2022-08-04", "close": 2.51, "volume": 48587.0}, {"date": "2022-08-05", "close": 2.5, "volume": 50873.0}, {"date": "2022-08-08", "close": 2.53, "volume": 91263.0}, {"date": "2022-08-09", "close": 2.56, "volume": 129039.0}, {"date": "2022-08-10", "close": 2.5937, "volume": 55070.0}, {"date": "2022-08-11", "close": 2.82, "volume": 514749.0}, {"date": "2022-08-12", "close": 2.94, "volume": 255817.0}, {"date": "2022-08-15", "close": 2.8, "volume": 102095.0}, {"date": "2022-08-16", "close": 2.87, "volume": 113787.0}, {"date": "2022-08-17", "close": 2.81, "volume": 55787.0}, {"date": "2022-08-18", "close": 2.86, "volume": 85916.0}, {"date": "2022-08-19", "close": 2.76, "volume": 43359.0}, {"date": "2022-08-22", "close": 2.76, "volume": 125981.0}, {"date": "2022-08-23", "close": 2.7581, "volume": 70748.0}, {"date": "2022-08-24", "close": 2.84, "volume": 106249.0}, {"date": "2022-08-25", "close": 2.9, "volume": 32874.0}, {"date": "2022-08-26", "close": 2.86, "volume": 23029.0}, {"date": "2022-08-29", "close": 2.87, "volume": 46104.0}, {"date": "2022-08-30", "close": 2.75, "volume": 151039.0}, {"date": "2022-08-31", "close": 2.77, "volume": 28485.0}, {"date": "2022-09-01", "close": 2.83, "volume": 70410.0}, {"date": "2022-09-02", "close": 2.91, "volume": 129573.0}, {"date": "2022-09-06", "close": 2.89, "volume": 137510.0}, {"date": "2022-09-07", "close": 2.79, "volume": 58529.0}, {"date": "2022-09-08", "close": 2.77, "volume": 41833.0}, {"date": "2022-09-09", "close": 2.73, "volume": 138476.0}, {"date": "2022-09-12", "close": 2.69, "volume": 50802.0}, {"date": "2022-09-13", "close": 2.67, "volume": 52432.0}, {"date": "2022-09-14", "close": 2.72, "volume": 43775.0}, {"date": "2022-09-15", "close": 2.91, "volume": 93915.0}, {"date": "2022-09-16", "close": 2.9, "volume": 72823.0}, {"date": "2022-09-19", "close": 2.69, "volume": 60340.0}, {"date": "2022-09-20", "close": 2.7, "volume": 66588.0}, {"date": "2022-09-21", "close": 2.69, "volume": 66659.0}, {"date": "2022-09-22", "close": 2.67, "volume": 97683.0}, {"date": "2022-09-23", "close": 2.27, "volume": 600925.0}, {"date": "2022-09-26", "close": 2.11, "volume": 193607.0}, {"date": "2022-09-27", "close": 2.15, "volume": 74065.0}, {"date": "2022-09-28", "close": 2.13, "volume": 41966.0}, {"date": "2022-09-29", "close": 2.17, "volume": 75183.0}, {"date": "2022-09-30", "close": 2.23, "volume": 46693.0}, {"date": "2022-10-03", "close": 2.215, "volume": 69981.0}, {"date": "2022-10-04", "close": 2.27, "volume": 45973.0}, {"date": "2022-10-05", "close": 2.565, "volume": 194587.0}, {"date": "2022-10-06", "close": 2.4, "volume": 55343.0}, {"date": "2022-10-07", "close": 2.3295, "volume": 21345.0}, {"date": "2022-10-10", "close": 2.2, "volume": 25444.0}, {"date": "2022-10-11", "close": 2.2, "volume": 27620.0}, {"date": "2022-10-12", "close": 2.33, "volume": 45342.0}, {"date": "2022-10-13", "close": 2.37, "volume": 14393.0}, {"date": "2022-10-14", "close": 2.3, "volume": 98987.0}, {"date": "2022-10-17", "close": 2.31, "volume": 5890.0}, {"date": "2022-10-18", "close": 2.27, "volume": 14168.0}, {"date": "2022-10-19", "close": 2.33, "volume": 12559.0}, {"date": "2022-10-20", "close": 2.35, "volume": 5592.0}, {"date": "2022-10-21", "close": 2.36, "volume": 12490.0}, {"date": "2022-10-24", "close": 2.38, "volume": 13059.0}, {"date": "2022-10-25", "close": 2.47, "volume": 18857.0}, {"date": "2022-10-26", "close": 2.4, "volume": 63901.0}, {"date": "2022-10-27", "close": 2.51, "volume": 39257.0}, {"date": "2022-10-28", "close": 2.32, "volume": 29097.0}, {"date": "2022-10-31", "close": 2.5, "volume": 15495.0}, {"date": "2022-11-01", "close": 2.35, "volume": 17991.0}, {"date": "2022-11-02", "close": 2.3, "volume": 19209.0}, {"date": "2022-11-03", "close": 2.31, "volume": 29293.0}, {"date": "2022-11-04", "close": 2.38, "volume": 6545.0}, {"date": "2022-11-07", "close": 2.3, "volume": 17482.0}, {"date": "2022-11-08", "close": 2.275, "volume": 27442.0}, {"date": "2022-11-09", "close": 2.2213, "volume": 21142.0}, {"date": "2022-11-10", "close": 2.22, "volume": 45454.0}, {"date": "2022-11-11", "close": 2.22, "volume": 36737.0}, {"date": "2022-11-14", "close": 2.24, "volume": 35054.0}, {"date": "2022-11-15", "close": 2.35, "volume": 66410.0}, {"date": "2022-11-16", "close": 2.34, "volume": 64414.0}, {"date": "2022-11-17", "close": 2.12, "volume": 42472.0}, {"date": "2022-11-18", "close": 2.81, "volume": 6686380.0}, {"date": "2022-11-21", "close": 2.87, "volume": 705936.0}, {"date": "2022-11-22", "close": 2.79, "volume": 388108.0}, {"date": "2022-11-23", "close": 2.72, "volume": 188029.0}, {"date": "2022-11-25", "close": 2.7166, "volume": 59527.0}, {"date": "2022-11-28", "close": 2.58, "volume": 255694.0}, {"date": "2022-11-29", "close": 2.57, "volume": 243435.0}, {"date": "2022-11-30", "close": 2.55, "volume": 156484.0}, {"date": "2022-12-01", "close": 2.46, "volume": 114680.0}, {"date": "2022-12-02", "close": 2.39, "volume": 192895.0}, {"date": "2022-12-05", "close": 2.24, "volume": 83172.0}, {"date": "2022-12-06", "close": 2.27, "volume": 81064.0}, {"date": "2022-12-07", "close": 2.22, "volume": 77594.0}, {"date": "2022-12-08", "close": 2.22, "volume": 111740.0}, {"date": "2022-12-09", "close": 2.23, "volume": 181489.0}, {"date": "2022-12-12", "close": 2.25, "volume": 39317.0}, {"date": "2022-12-13", "close": 2.13, "volume": 127401.0}, {"date": "2022-12-14", "close": 2.18, "volume": 55844.0}, {"date": "2022-12-15", "close": 2.26, "volume": 128393.0}, {"date": "2022-12-16", "close": 2.6, "volume": 615458.0}, {"date": "2022-12-19", "close": 2.55, "volume": 161986.0}, {"date": "2022-12-20", "close": 2.6, "volume": 444273.0}, {"date": "2022-12-21", "close": 2.5, "volume": 75082.0}, {"date": "2022-12-22", "close": 2.35, "volume": 83986.0}, {"date": "2022-12-23", "close": 2.39, "volume": 41853.0}, {"date": "2022-12-27", "close": 2.37, "volume": 31997.0}, {"date": "2022-12-28", "close": 2.5, "volume": 131471.0}, {"date": "2022-12-29", "close": 2.44, "volume": 49909.0}, {"date": "2022-12-30", "close": 2.41, "volume": 30000.0}, {"date": "2023-01-03", "close": 2.33, "volume": 28459.0}, {"date": "2023-01-04", "close": 2.31, "volume": 12236.0}, {"date": "2023-01-05", "close": 2.33, "volume": 19644.0}, {"date": "2023-01-06", "close": 2.49, "volume": 67132.0}, {"date": "2023-01-09", "close": 2.43, "volume": 34226.0}, {"date": "2023-01-10", "close": 2.56, "volume": 30266.0}, {"date": "2023-01-11", "close": 2.57, "volume": 46605.0}, {"date": "2023-01-12", "close": 2.57, "volume": 98270.0}, {"date": "2023-01-13", "close": 2.57, "volume": 70603.0}, {"date": "2023-01-17", "close": 2.53, "volume": 66727.0}, {"date": "2023-01-18", "close": 2.45, "volume": 54369.0}, {"date": "2023-01-19", "close": 2.4, "volume": 36113.0}, {"date": "2023-01-20", "close": 2.305, "volume": 120678.0}, {"date": "2023-01-23", "close": 2.27, "volume": 324642.0}, {"date": "2023-01-24", "close": 2.24, "volume": 37226.0}, {"date": "2023-01-25", "close": 2.155, "volume": 73060.0}, {"date": "2023-01-26", "close": 2.3, "volume": 52513.0}, {"date": "2023-01-27", "close": 2.33, "volume": 27329.0}, {"date": "2023-01-30", "close": 2.25, "volume": 38940.0}, {"date": "2023-01-31", "close": 2.3246, "volume": 53494.0}, {"date": "2023-02-01", "close": 2.38, "volume": 56953.0}, {"date": "2023-02-02", "close": 2.35, "volume": 46239.0}, {"date": "2023-02-03", "close": 2.36, "volume": 72350.0}, {"date": "2023-02-06", "close": 2.28, "volume": 22742.0}, {"date": "2023-02-07", "close": 2.25, "volume": 36557.0}, {"date": "2023-02-08", "close": 2.25, "volume": 86812.0}, {"date": "2023-02-09", "close": 2.19, "volume": 107247.0}, {"date": "2023-02-10", "close": 2.25, "volume": 91123.0}, {"date": "2023-02-13", "close": 2.32, "volume": 101908.0}, {"date": "2023-02-14", "close": 2.34, "volume": 8386.0}, {"date": "2023-02-15", "close": 2.32, "volume": 63539.0}, {"date": "2023-02-16", "close": 2.33, "volume": 28166.0}, {"date": "2023-02-17", "close": 2.29, "volume": 7799.0}, {"date": "2023-02-21", "close": 2.27, "volume": 16292.0}, {"date": "2023-02-22", "close": 2.27, "volume": 14881.0}, {"date": "2023-02-23", "close": 2.32, "volume": 27375.0}, {"date": "2023-02-24", "close": 2.34, "volume": 12508.0}, {"date": "2023-02-27", "close": 2.29, "volume": 15253.0}, {"date": "2023-02-28", "close": 2.21, "volume": 53057.0}, {"date": "2023-03-01", "close": 2.27, "volume": 25743.0}, {"date": "2023-03-02", "close": 2.22, "volume": 36434.0}, {"date": "2023-03-03", "close": 2.225, "volume": 64917.0}, {"date": "2023-03-06", "close": 2.16, "volume": 75853.0}, {"date": "2023-03-07", "close": 2.2, "volume": 69490.0}, {"date": "2023-03-08", "close": 2.21, "volume": 23577.0}, {"date": "2023-03-09", "close": 2.19, "volume": 29314.0}, {"date": "2023-03-10", "close": 2.14, "volume": 60589.0}, {"date": "2023-03-13", "close": 2.06, "volume": 194192.0}, {"date": "2023-03-14", "close": 2.05, "volume": 82858.0}, {"date": "2023-03-15", "close": 1.96, "volume": 105246.0}, {"date": "2023-03-16", "close": 1.93, "volume": 108726.0}, {"date": "2023-03-17", "close": 1.79, "volume": 133958.0}, {"date": "2023-03-20", "close": 1.72, "volume": 96001.0}, {"date": "2023-03-21", "close": 1.78, "volume": 183175.0}, {"date": "2023-03-22", "close": 1.62, "volume": 210322.0}, {"date": "2023-03-23", "close": 1.79, "volume": 104779.0}, {"date": "2023-03-24", "close": 1.9, "volume": 26181.0}, {"date": "2023-03-27", "close": 1.9, "volume": 98865.0}, {"date": "2023-03-28", "close": 1.88, "volume": 83683.0}, {"date": "2023-03-29", "close": 1.93, "volume": 9526.0}, {"date": "2023-03-30", "close": 2.03, "volume": 32435.0}, {"date": "2023-03-31", "close": 2.28, "volume": 280892.0}, {"date": "2023-04-03", "close": 2.29, "volume": 28996.0}, {"date": "2023-04-04", "close": 2.1, "volume": 17957.0}, {"date": "2023-04-05", "close": 2.0, "volume": 17545.0}, {"date": "2023-04-06", "close": 2.01, "volume": 6906.0}, {"date": "2023-04-10", "close": 2.15, "volume": 18132.0}, {"date": "2023-04-11", "close": 2.16, "volume": 8893.0}, {"date": "2023-04-12", "close": 2.06, "volume": 15807.0}, {"date": "2023-04-13", "close": 2.06, "volume": 14461.0}, {"date": "2023-04-14", "close": 2.1, "volume": 13845.0}, {"date": "2023-04-17", "close": 2.07, "volume": 12857.0}, {"date": "2023-04-18", "close": 2.17, "volume": 17290.0}, {"date": "2023-04-19", "close": 2.14, "volume": 4765.0}, {"date": "2023-04-20", "close": 2.07, "volume": 6229.0}, {"date": "2023-04-21", "close": 2.04, "volume": 6437.0}, {"date": "2023-04-24", "close": 2.13, "volume": 14211.0}, {"date": "2023-04-25", "close": 2.04, "volume": 22740.0}, {"date": "2023-04-26", "close": 2.07, "volume": 59711.0}, {"date": "2023-04-27", "close": 2.02, "volume": 17443.0}, {"date": "2023-04-28", "close": 2.0, "volume": 35481.0}, {"date": "2023-05-01", "close": 2.0, "volume": 8230.0}, {"date": "2023-05-02", "close": 2.09, "volume": 32311.0}, {"date": "2023-05-03", "close": 2.03, "volume": 12748.0}, {"date": "2023-05-04", "close": 2.03, "volume": 81135.0}, {"date": "2023-05-05", "close": 2.11, "volume": 68966.0}, {"date": "2023-05-08", "close": 2.01, "volume": 4328.0}, {"date": "2023-05-09", "close": 2.01, "volume": 13204.0}, {"date": "2023-05-10", "close": 2.06, "volume": 10493.0}, {"date": "2023-05-11", "close": 2.01, "volume": 12708.0}, {"date": "2023-05-12", "close": 2.0, "volume": 6987.0}, {"date": "2023-05-15", "close": 1.98, "volume": 16393.0}, {"date": "2023-05-16", "close": 1.96, "volume": 61166.0}, {"date": "2023-05-17", "close": 2.04, "volume": 98732.0}, {"date": "2023-05-18", "close": 1.975, "volume": 28448.0}, {"date": "2023-05-19", "close": 1.92, "volume": 29331.0}, {"date": "2023-05-22", "close": 1.91, "volume": 8418.0}, {"date": "2023-05-23", "close": 1.94, "volume": 93553.0}, {"date": "2023-05-24", "close": 1.94, "volume": 13109.0}, {"date": "2023-05-25", "close": 1.995, "volume": 44487.0}, {"date": "2023-05-26", "close": 1.95, "volume": 16612.0}, {"date": "2023-05-30", "close": 1.98, "volume": 159716.0}, {"date": "2023-05-31", "close": 2.1, "volume": 112369.0}, {"date": "2023-06-01", "close": 2.12, "volume": 56346.0}, {"date": "2023-06-02", "close": 2.15, "volume": 93838.0}, {"date": "2023-06-05", "close": 2.18, "volume": 14718.0}, {"date": "2023-06-06", "close": 2.2, "volume": 29559.0}, {"date": "2023-06-07", "close": 2.22, "volume": 67050.0}, {"date": "2023-06-08", "close": 2.29, "volume": 23615.0}, {"date": "2023-06-09", "close": 2.26, "volume": 27261.0}, {"date": "2023-06-12", "close": 2.27, "volume": 11160.0}, {"date": "2023-06-13", "close": 2.2308, "volume": 19327.0}, {"date": "2023-06-14", "close": 2.22, "volume": 20483.0}, {"date": "2023-06-15", "close": 2.18, "volume": 29063.0}, {"date": "2023-06-16", "close": 2.17, "volume": 43046.0}, {"date": "2023-06-20", "close": 2.08, "volume": 45856.0}, {"date": "2023-06-21", "close": 2.08, "volume": 167101.0}, {"date": "2023-06-22", "close": 2.0, "volume": 108743.0}, {"date": "2023-06-23", "close": 2.09, "volume": 89171.0}, {"date": "2023-06-26", "close": 2.05, "volume": 36216.0}, {"date": "2023-06-27", "close": 2.09, "volume": 95774.0}, {"date": "2023-06-28", "close": 2.06, "volume": 154772.0}, {"date": "2023-06-29", "close": 1.96, "volume": 91947.0}, {"date": "2023-06-30", "close": 1.98, "volume": 50619.0}, {"date": "2023-07-03", "close": 1.9994, "volume": 18635.0}, {"date": "2023-07-05", "close": 1.96, "volume": 35048.0}, {"date": "2023-07-06", "close": 1.86, "volume": 43815.0}, {"date": "2023-07-07", "close": 1.96, "volume": 7930.0}, {"date": "2023-07-10", "close": 1.98, "volume": 26054.0}, {"date": "2023-07-11", "close": 1.99, "volume": 8708.0}, {"date": "2023-07-12", "close": 1.9615, "volume": 41111.0}, {"date": "2023-07-13", "close": 1.99, "volume": 53802.0}, {"date": "2023-07-14", "close": 2.0, "volume": 13804.0}, {"date": "2023-07-17", "close": 1.98, "volume": 20849.0}, {"date": "2023-07-18", "close": 2.04, "volume": 53783.0}, {"date": "2023-07-19", "close": 2.0204, "volume": 37386.0}, {"date": "2023-07-20", "close": 2.02, "volume": 33563.0}, {"date": "2023-07-21", "close": 2.0, "volume": 33544.0}, {"date": "2023-07-24", "close": 2.0, "volume": 14743.0}, {"date": "2023-07-25", "close": 1.98, "volume": 42808.0}, {"date": "2023-07-26", "close": 1.99, "volume": 64317.0}, {"date": "2023-07-27", "close": 2.01, "volume": 36068.0}, {"date": "2023-07-28", "close": 2.0, "volume": 42628.0}, {"date": "2023-07-31", "close": 1.81, "volume": 232703.0}, {"date": "2023-08-01", "close": 1.89, "volume": 91397.0}, {"date": "2023-08-02", "close": 1.87, "volume": 20724.0}, {"date": "2023-08-03", "close": 2.04, "volume": 212775.0}, {"date": "2023-08-04", "close": 2.02, "volume": 62811.0}, {"date": "2023-08-07", "close": 2.04, "volume": 44851.0}, {"date": "2023-08-08", "close": 1.99, "volume": 5754.0}, {"date": "2023-08-09", "close": 2.15, "volume": 115235.0}, {"date": "2023-08-10", "close": 2.4, "volume": 510067.0}, {"date": "2023-08-11", "close": 2.41, "volume": 165149.0}, {"date": "2023-08-14", "close": 2.38, "volume": 54393.0}, {"date": "2023-08-15", "close": 2.38, "volume": 63990.0}, {"date": "2023-08-16", "close": 2.35, "volume": 59102.0}, {"date": "2023-08-17", "close": 2.4, "volume": 93578.0}, {"date": "2023-08-18", "close": 2.45, "volume": 59670.0}, {"date": "2023-08-21", "close": 2.45, "volume": 124838.0}, {"date": "2023-08-22", "close": 2.39, "volume": 54997.0}, {"date": "2023-08-23", "close": 2.4, "volume": 36783.0}, {"date": "2023-08-24", "close": 2.38, "volume": 90027.0}, {"date": "2023-08-25", "close": 2.45, "volume": 51940.0}, {"date": "2023-08-28", "close": 2.48, "volume": 74620.0}, {"date": "2023-08-29", "close": 2.51, "volume": 50602.0}, {"date": "2023-08-30", "close": 2.41, "volume": 62183.0}, {"date": "2023-08-31", "close": 2.41, "volume": 61634.0}, {"date": "2023-09-01", "close": 2.37, "volume": 42326.0}, {"date": "2023-09-05", "close": 2.4, "volume": 65007.0}, {"date": "2023-09-06", "close": 2.52, "volume": 84212.0}, {"date": "2023-09-07", "close": 2.47, "volume": 24943.0}, {"date": "2023-09-08", "close": 2.4, "volume": 108132.0}, {"date": "2023-09-11", "close": 2.4999, "volume": 194614.0}, {"date": "2023-09-12", "close": 2.39, "volume": 657515.0}, {"date": "2023-09-13", "close": 2.415, "volume": 193801.0}, {"date": "2023-09-14", "close": 2.57, "volume": 347857.0}, {"date": "2023-09-15", "close": 2.53, "volume": 407766.0}, {"date": "2023-09-18", "close": 2.47, "volume": 111155.0}, {"date": "2023-09-19", "close": 2.42, "volume": 213508.0}, {"date": "2023-09-20", "close": 2.36, "volume": 69423.0}, {"date": "2023-09-21", "close": 2.24, "volume": 325245.0}, {"date": "2023-09-22", "close": 2.2501, "volume": 140964.0}, {"date": "2023-09-25", "close": 2.23, "volume": 151818.0}, {"date": "2023-09-26", "close": 2.18, "volume": 256672.0}, {"date": "2023-09-27", "close": 2.15, "volume": 61180.0}, {"date": "2023-09-28", "close": 2.01, "volume": 229077.0}, {"date": "2023-09-29", "close": 2.01, "volume": 123875.0}, {"date": "2023-10-02", "close": 1.94, "volume": 43685.0}, {"date": "2023-10-03", "close": 1.94, "volume": 128441.0}, {"date": "2023-10-04", "close": 2.02, "volume": 44031.0}, {"date": "2023-10-05", "close": 1.99, "volume": 43932.0}, {"date": "2023-10-06", "close": 1.99, "volume": 39489.0}, {"date": "2023-10-09", "close": 2.08, "volume": 69802.0}, {"date": "2023-10-10", "close": 2.17, "volume": 44029.0}, {"date": "2023-10-11", "close": 2.15, "volume": 25851.0}, {"date": "2023-10-12", "close": 1.99, "volume": 58102.0}, {"date": "2023-10-13", "close": 1.96, "volume": 111879.0}, {"date": "2023-10-16", "close": 1.91, "volume": 70861.0}, {"date": "2023-10-17", "close": 1.86, "volume": 56209.0}, {"date": "2023-10-18", "close": 1.75, "volume": 88579.0}, {"date": "2023-10-19", "close": 1.65, "volume": 59230.0}, {"date": "2023-10-20", "close": 1.65, "volume": 62909.0}, {"date": "2023-10-23", "close": 1.63, "volume": 52728.0}, {"date": "2023-10-24", "close": 1.6, "volume": 44232.0}, {"date": "2023-10-25", "close": 1.57, "volume": 95600.0}, {"date": "2023-10-26", "close": 1.55, "volume": 141328.0}, {"date": "2023-10-27", "close": 1.54, "volume": 42172.0}, {"date": "2023-10-30", "close": 1.59, "volume": 31802.0}, {"date": "2023-10-31", "close": 1.51, "volume": 69165.0}, {"date": "2023-11-01", "close": 1.48, "volume": 46209.0}, {"date": "2023-11-02", "close": 1.52, "volume": 32294.0}, {"date": "2023-11-03", "close": 1.51, "volume": 43095.0}, {"date": "2023-11-06", "close": 1.48, "volume": 34852.0}, {"date": "2023-11-07", "close": 1.44, "volume": 87665.0}, {"date": "2023-11-08", "close": 1.54, "volume": 135723.0}, {"date": "2023-11-09", "close": 1.605, "volume": 109239.0}, {"date": "2023-11-10", "close": 1.6, "volume": 94114.0}, {"date": "2023-11-13", "close": 1.61, "volume": 35427.0}, {"date": "2023-11-14", "close": 1.64, "volume": 66372.0}, {"date": "2023-11-15", "close": 1.57, "volume": 64189.0}, {"date": "2023-11-16", "close": 1.495, "volume": 118982.0}, {"date": "2023-11-17", "close": 1.53, "volume": 190207.0}, {"date": "2023-11-20", "close": 1.54, "volume": 26558.0}, {"date": "2023-11-21", "close": 1.5, "volume": 19071.0}, {"date": "2023-11-22", "close": 1.5, "volume": 40249.0}, {"date": "2023-11-24", "close": 1.54, "volume": 37104.0}, {"date": "2023-11-27", "close": 1.49, "volume": 21344.0}, {"date": "2023-11-28", "close": 1.5, "volume": 52776.0}, {"date": "2023-11-29", "close": 1.5, "volume": 112952.0}, {"date": "2023-11-30", "close": 1.5, "volume": 34286.0}, {"date": "2023-12-01", "close": 1.52, "volume": 37987.0}, {"date": "2023-12-04", "close": 1.51, "volume": 50686.0}, {"date": "2023-12-05", "close": 1.51, "volume": 46125.0}, {"date": "2023-12-06", "close": 1.5, "volume": 50089.0}, {"date": "2023-12-07", "close": 1.49, "volume": 62680.0}, {"date": "2023-12-08", "close": 1.52, "volume": 48491.0}, {"date": "2023-12-11", "close": 1.61, "volume": 85551.0}, {"date": "2023-12-12", "close": 1.57, "volume": 42749.0}, {"date": "2023-12-13", "close": 1.61, "volume": 65012.0}, {"date": "2023-12-14", "close": 1.62, "volume": 65669.0}, {"date": "2023-12-15", "close": 1.62, "volume": 52259.0}, {"date": "2023-12-18", "close": 1.58, "volume": 57831.0}, {"date": "2023-12-19", "close": 1.59, "volume": 79602.0}, {"date": "2023-12-20", "close": 1.54, "volume": 106510.0}, {"date": "2023-12-21", "close": 1.56, "volume": 128931.0}, {"date": "2023-12-22", "close": 1.59, "volume": 41880.0}, {"date": "2023-12-26", "close": 1.645, "volume": 78809.0}, {"date": "2023-12-27", "close": 1.62, "volume": 104041.0}, {"date": "2023-12-28", "close": 1.61, "volume": 98428.0}, {"date": "2023-12-29", "close": 1.63, "volume": 86572.0}, {"date": "2024-01-02", "close": 1.69, "volume": 113167.0}, {"date": "2024-01-03", "close": 1.63, "volume": 70836.0}, {"date": "2024-01-04", "close": 1.64, "volume": 33866.0}, {"date": "2024-01-05", "close": 1.6, "volume": 65230.0}, {"date": "2024-01-08", "close": 1.6, "volume": 94943.0}, {"date": "2024-01-09", "close": 1.57, "volume": 96104.0}, {"date": "2024-01-10", "close": 1.67, "volume": 116301.0}, {"date": "2024-01-11", "close": 1.72, "volume": 185389.0}, {"date": "2024-01-12", "close": 1.72, "volume": 92400.0}, {"date": "2024-01-16", "close": 1.8, "volume": 159104.0}, {"date": "2024-01-17", "close": 1.805, "volume": 108132.0}, {"date": "2024-01-18", "close": 1.87, "volume": 168307.0}, {"date": "2024-01-19", "close": 1.875, "volume": 90625.0}, {"date": "2024-01-22", "close": 1.88, "volume": 215741.0}, {"date": "2024-01-23", "close": 1.87, "volume": 153313.0}, {"date": "2024-01-24", "close": 1.83, "volume": 38072.0}, {"date": "2024-01-25", "close": 1.78, "volume": 54605.0}, {"date": "2024-01-26", "close": 1.785, "volume": 49756.0}, {"date": "2024-01-29", "close": 1.72, "volume": 131820.0}, {"date": "2024-01-30", "close": 1.69, "volume": 48952.0}, {"date": "2024-01-31", "close": 1.69, "volume": 54380.0}, {"date": "2024-02-01", "close": 1.67, "volume": 62584.0}, {"date": "2024-02-02", "close": 1.63, "volume": 144352.0}, {"date": "2024-02-05", "close": 1.64, "volume": 63638.0}, {"date": "2024-02-06", "close": 1.62, "volume": 58181.0}, {"date": "2024-02-07", "close": 1.61, "volume": 49054.0}, {"date": "2024-02-08", "close": 1.62, "volume": 75767.0}, {"date": "2024-02-09", "close": 1.63, "volume": 39957.0}, {"date": "2024-02-12", "close": 1.615, "volume": 99784.0}, {"date": "2024-02-13", "close": 1.59, "volume": 175985.0}, {"date": "2024-02-14", "close": 1.64, "volume": 247293.0}, {"date": "2024-02-15", "close": 1.62, "volume": 118117.0}, {"date": "2024-02-16", "close": 1.63, "volume": 191604.0}, {"date": "2024-02-20", "close": 1.61, "volume": 147642.0}, {"date": "2024-02-21", "close": 1.61, "volume": 150832.0}, {"date": "2024-02-22", "close": 1.59, "volume": 88389.0}, {"date": "2024-02-23", "close": 1.58, "volume": 69847.0}, {"date": "2024-02-26", "close": 1.58, "volume": 46651.0}, {"date": "2024-02-27", "close": 1.6, "volume": 83021.0}, {"date": "2024-02-28", "close": 1.61, "volume": 72228.0}, {"date": "2024-02-29", "close": 1.61, "volume": 116330.0}, {"date": "2024-03-01", "close": 1.61, "volume": 57461.0}, {"date": "2024-03-04", "close": 1.59, "volume": 107306.0}, {"date": "2024-03-05", "close": 1.49, "volume": 178390.0}, {"date": "2024-03-06", "close": 1.5, "volume": 82599.0}, {"date": "2024-03-07", "close": 1.5, "volume": 68873.0}, {"date": "2024-03-08", "close": 1.5, "volume": 65576.0}, {"date": "2024-03-11", "close": 1.47, "volume": 93580.0}, {"date": "2024-03-12", "close": 1.52, "volume": 482218.0}, {"date": "2024-03-13", "close": 1.53, "volume": 200674.0}, {"date": "2024-03-14", "close": 1.555, "volume": 76879.0}, {"date": "2024-03-15", "close": 1.47, "volume": 589156.0}, {"date": "2024-03-18", "close": 1.44, "volume": 614468.0}, {"date": "2024-03-19", "close": 1.425, "volume": 304455.0}, {"date": "2024-03-20", "close": 1.4, "volume": 716131.0}, {"date": "2024-03-21", "close": 1.475, "volume": 91009.0}, {"date": "2024-03-22", "close": 1.59, "volume": 177418.0}, {"date": "2024-03-25", "close": 1.59, "volume": 145360.0}, {"date": "2024-03-26", "close": 1.61, "volume": 99416.0}, {"date": "2024-03-27", "close": 1.63, "volume": 111358.0}, {"date": "2024-03-28", "close": 1.59, "volume": 90486.0}, {"date": "2024-04-01", "close": 1.64, "volume": 197475.0}, {"date": "2024-04-02", "close": 1.6167, "volume": 149536.0}, {"date": "2024-04-03", "close": 1.63, "volume": 139112.0}, {"date": "2024-04-04", "close": 1.61, "volume": 125869.0}, {"date": "2024-04-05", "close": 1.63, "volume": 213286.0}, {"date": "2024-04-08", "close": 1.61, "volume": 64605.0}, {"date": "2024-04-09", "close": 1.54, "volume": 123063.0}, {"date": "2024-04-10", "close": 1.55, "volume": 128663.0}, {"date": "2024-04-11", "close": 1.48, "volume": 294323.0}, {"date": "2024-04-12", "close": 1.52, "volume": 125995.0}, {"date": "2024-04-15", "close": 1.41, "volume": 238978.0}, {"date": "2024-04-16", "close": 1.46, "volume": 219674.0}, {"date": "2024-04-17", "close": 1.4, "volume": 196136.0}, {"date": "2024-04-18", "close": 1.43, "volume": 183150.0}, {"date": "2024-04-19", "close": 1.395, "volume": 390913.0}, {"date": "2024-04-22", "close": 1.29, "volume": 636994.0}, {"date": "2024-04-23", "close": 1.29, "volume": 458229.0}, {"date": "2024-04-24", "close": 1.25, "volume": 476373.0}, {"date": "2024-04-25", "close": 1.25, "volume": 123795.0}, {"date": "2024-04-26", "close": 1.3, "volume": 130764.0}, {"date": "2024-04-29", "close": 1.42, "volume": 197557.0}, {"date": "2024-04-30", "close": 1.46, "volume": 93350.0}, {"date": "2024-05-01", "close": 1.43, "volume": 91843.0}, {"date": "2024-05-02", "close": 1.47, "volume": 82019.0}, {"date": "2024-05-03", "close": 1.44, "volume": 271891.0}, {"date": "2024-05-06", "close": 1.44, "volume": 133484.0}, {"date": "2024-05-07", "close": 1.47, "volume": 191636.0}, {"date": "2024-05-08", "close": 1.47, "volume": 69759.0}, {"date": "2024-05-09", "close": 1.46, "volume": 39916.0}, {"date": "2024-05-10", "close": 1.46, "volume": 130196.0}, {"date": "2024-05-13", "close": 1.48, "volume": 103281.0}, {"date": "2024-05-14", "close": 1.48, "volume": 97266.0}, {"date": "2024-05-15", "close": 1.47, "volume": 116552.0}, {"date": "2024-05-16", "close": 1.64, "volume": 200130.0}, {"date": "2024-05-17", "close": 1.61, "volume": 189264.0}, {"date": "2024-05-20", "close": 1.54, "volume": 64739.0}, {"date": "2024-05-21", "close": 1.57, "volume": 35410.0}, {"date": "2024-05-22", "close": 1.5601, "volume": 17639.0}, {"date": "2024-05-23", "close": 1.53, "volume": 73085.0}, {"date": "2024-05-24", "close": 1.59, "volume": 236146.0}, {"date": "2024-05-28", "close": 1.578, "volume": 311901.0}, {"date": "2024-05-29", "close": 1.6, "volume": 204176.0}, {"date": "2024-05-30", "close": 1.61, "volume": 332676.0}, {"date": "2024-05-31", "close": 1.28, "volume": 747039.0}, {"date": "2024-06-03", "close": 1.31, "volume": 182106.0}, {"date": "2024-06-04", "close": 1.305, "volume": 47915.0}, {"date": "2024-06-05", "close": 1.31, "volume": 109291.0}, {"date": "2024-06-06", "close": 1.255, "volume": 520424.0}, {"date": "2024-06-07", "close": 1.2, "volume": 1322062.0}, {"date": "2024-06-10", "close": 1.3, "volume": 553833.0}, {"date": "2024-06-11", "close": 1.355, "volume": 206013.0}, {"date": "2024-06-12", "close": 1.25, "volume": 217299.0}, {"date": "2024-06-13", "close": 1.18, "volume": 160300.0}, {"date": "2024-06-14", "close": 1.15, "volume": 241736.0}, {"date": "2024-06-17", "close": 1.11, "volume": 140202.0}, {"date": "2024-06-18", "close": 1.12, "volume": 106544.0}, {"date": "2024-06-20", "close": 1.115, "volume": 86735.0}, {"date": "2024-06-21", "close": 1.142, "volume": 167826.0}, {"date": "2024-06-24", "close": 1.235, "volume": 259220.0}, {"date": "2024-06-25", "close": 1.195, "volume": 135065.0}, {"date": "2024-06-26", "close": 1.19, "volume": 284608.0}, {"date": "2024-06-27", "close": 1.2, "volume": 142476.0}, {"date": "2024-06-28", "close": 1.19, "volume": 106855.0}, {"date": "2024-07-01", "close": 1.195, "volume": 97206.0}, {"date": "2024-07-02", "close": 1.2, "volume": 56716.0}, {"date": "2024-07-03", "close": 1.19, "volume": 45087.0}, {"date": "2024-07-05", "close": 1.19, "volume": 52877.0}, {"date": "2024-07-08", "close": 1.2, "volume": 44139.0}, {"date": "2024-07-09", "close": 1.19, "volume": 23303.0}, {"date": "2024-07-10", "close": 1.15, "volume": 126045.0}, {"date": "2024-07-11", "close": 1.21, "volume": 88081.0}, {"date": "2024-07-12", "close": 1.215, "volume": 82591.0}, {"date": "2024-07-15", "close": 1.23, "volume": 165351.0}, {"date": "2024-07-16", "close": 1.25, "volume": 123296.0}, {"date": "2024-07-17", "close": 1.26, "volume": 51942.0}, {"date": "2024-07-18", "close": 1.25, "volume": 53937.0}, {"date": "2024-07-19", "close": 1.31, "volume": 171709.0}, {"date": "2024-07-22", "close": 1.33, "volume": 96031.0}, {"date": "2024-07-23", "close": 1.34, "volume": 74274.0}, {"date": "2024-07-24", "close": 1.29, "volume": 61664.0}, {"date": "2024-07-25", "close": 1.32, "volume": 85534.0}, {"date": "2024-07-26", "close": 1.39, "volume": 179745.0}, {"date": "2024-07-29", "close": 1.37, "volume": 40509.0}, {"date": "2024-07-30", "close": 1.39, "volume": 54093.0}, {"date": "2024-07-31", "close": 1.42, "volume": 47700.0}, {"date": "2024-08-01", "close": 1.4, "volume": 98935.0}, {"date": "2024-08-02", "close": 1.33, "volume": 416049.0}, {"date": "2024-08-05", "close": 1.2796, "volume": 192347.0}, {"date": "2024-08-06", "close": 1.3, "volume": 61686.0}, {"date": "2024-08-07", "close": 1.34, "volume": 65972.0}, {"date": "2024-08-08", "close": 1.36, "volume": 62459.0}, {"date": "2024-08-09", "close": 1.382, "volume": 76424.0}, {"date": "2024-08-12", "close": 1.55, "volume": 440345.0}, {"date": "2024-08-13", "close": 1.38, "volume": 556152.0}, {"date": "2024-08-14", "close": 1.35, "volume": 467075.0}, {"date": "2024-08-15", "close": 1.34, "volume": 261097.0}, {"date": "2024-08-16", "close": 1.27, "volume": 472959.0}, {"date": "2024-08-19", "close": 1.31, "volume": 141006.0}, {"date": "2024-08-20", "close": 1.24, "volume": 304013.0}, {"date": "2024-08-21", "close": 1.29, "volume": 59721.0}, {"date": "2024-08-22", "close": 1.29, "volume": 12935.0}, {"date": "2024-08-23", "close": 1.33, "volume": 122663.0}, {"date": "2024-08-26", "close": 1.35, "volume": 35353.0}, {"date": "2024-08-27", "close": 1.38, "volume": 66070.0}, {"date": "2024-08-28", "close": 1.39, "volume": 341182.0}, {"date": "2024-08-29", "close": 1.4735, "volume": 320072.0}, {"date": "2024-08-30", "close": 1.58, "volume": 670463.0}, {"date": "2024-09-03", "close": 1.58, "volume": 340530.0}, {"date": "2024-09-04", "close": 1.6, "volume": 257626.0}, {"date": "2024-09-05", "close": 1.58, "volume": 41473.0}, {"date": "2024-09-06", "close": 1.5598, "volume": 73855.0}, {"date": "2024-09-09", "close": 1.59, "volume": 78265.0}, {"date": "2024-09-10", "close": 1.6, "volume": 44543.0}, {"date": "2024-09-11", "close": 1.595, "volume": 105377.0}, {"date": "2024-09-12", "close": 1.58, "volume": 136840.0}, {"date": "2024-09-13", "close": 1.605, "volume": 100779.0}, {"date": "2024-09-16", "close": 1.58, "volume": 65065.0}, {"date": "2024-09-17", "close": 1.605, "volume": 180978.0}, {"date": "2024-09-18", "close": 1.585, "volume": 20037.0}, {"date": "2024-09-19", "close": 1.6, "volume": 78812.0}, {"date": "2024-09-20", "close": 1.6094, "volume": 81589.0}, {"date": "2024-09-23", "close": 1.6099, "volume": 80782.0}, {"date": "2024-09-24", "close": 1.69, "volume": 492956.0}, {"date": "2024-09-25", "close": 1.72, "volume": 147178.0}, {"date": "2024-09-26", "close": 1.71, "volume": 316143.0}, {"date": "2024-09-27", "close": 1.7, "volume": 111072.0}, {"date": "2024-09-30", "close": 1.705, "volume": 216833.0}, {"date": "2024-10-01", "close": 1.69, "volume": 91012.0}, {"date": "2024-10-02", "close": 1.67, "volume": 13807.0}, {"date": "2024-10-03", "close": 1.69, "volume": 42403.0}, {"date": "2024-10-04", "close": 1.65, "volume": 69498.0}, {"date": "2024-10-07", "close": 1.64, "volume": 96977.0}, {"date": "2024-10-08", "close": 1.65, "volume": 66386.0}, {"date": "2024-10-09", "close": 1.65, "volume": 124424.0}, {"date": "2024-10-10", "close": 1.65, "volume": 86888.0}, {"date": "2024-10-11", "close": 1.7, "volume": 369589.0}, {"date": "2024-10-14", "close": 1.68, "volume": 32225.0}, {"date": "2024-10-15", "close": 1.695, "volume": 93293.0}, {"date": "2024-10-16", "close": 1.71, "volume": 99748.0}, {"date": "2024-10-17", "close": 1.68, "volume": 22734.0}, {"date": "2024-10-18", "close": 1.69, "volume": 35062.0}, {"date": "2024-10-21", "close": 1.69, "volume": 132467.0}, {"date": "2024-10-22", "close": 1.68, "volume": 36822.0}, {"date": "2024-10-23", "close": 1.585, "volume": 45207.0}, {"date": "2024-10-24", "close": 1.425, "volume": 169861.0}, {"date": "2024-10-25", "close": 1.435, "volume": 106472.0}, {"date": "2024-10-28", "close": 1.4, "volume": 58073.0}, {"date": "2024-10-29", "close": 1.375, "volume": 61958.0}, {"date": "2024-10-30", "close": 1.37, "volume": 7492.0}, {"date": "2024-10-31", "close": 1.36, "volume": 42165.0}, {"date": "2024-11-01", "close": 1.35, "volume": 29712.0}, {"date": "2024-11-04", "close": 1.355, "volume": 25215.0}, {"date": "2024-11-05", "close": 1.36, "volume": 101937.0}, {"date": "2024-11-06", "close": 1.35, "volume": 181802.0}, {"date": "2024-11-07", "close": 1.35, "volume": 19282.0}, {"date": "2024-11-08", "close": 1.35, "volume": 30168.0}, {"date": "2024-11-11", "close": 1.36, "volume": 102287.0}, {"date": "2024-11-12", "close": 1.31, "volume": 81269.0}, {"date": "2024-11-13", "close": 1.4, "volume": 165995.0}, {"date": "2024-11-14", "close": 1.36, "volume": 59719.0}, {"date": "2024-11-15", "close": 1.35, "volume": 35102.0}, {"date": "2024-11-18", "close": 1.335, "volume": 144305.0}, {"date": "2024-11-19", "close": 1.4, "volume": 113237.0}, {"date": "2024-11-20", "close": 1.39, "volume": 29125.0}, {"date": "2024-11-21", "close": 1.475, "volume": 60252.0}, {"date": "2024-11-22", "close": 1.47, "volume": 55304.0}, {"date": "2024-11-25", "close": 1.45, "volume": 76335.0}, {"date": "2024-11-26", "close": 1.41, "volume": 55549.0}, {"date": "2024-11-27", "close": 1.4, "volume": 38742.0}, {"date": "2024-11-29", "close": 1.4, "volume": 41626.0}, {"date": "2024-12-02", "close": 1.44, "volume": 69022.0}, {"date": "2024-12-03", "close": 1.43, "volume": 33261.0}, {"date": "2024-12-04", "close": 1.43, "volume": 21595.0}, {"date": "2024-12-05", "close": 1.42, "volume": 31021.0}, {"date": "2024-12-06", "close": 1.43, "volume": 50566.0}, {"date": "2024-12-09", "close": 1.41, "volume": 107380.0}, {"date": "2024-12-10", "close": 1.42, "volume": 38166.0}, {"date": "2024-12-11", "close": 1.42, "volume": 411429.0}, {"date": "2024-12-12", "close": 1.43, "volume": 368457.0}, {"date": "2024-12-13", "close": 1.4, "volume": 798600.0}, {"date": "2024-12-16", "close": 1.38, "volume": 64083.0}, {"date": "2024-12-17", "close": 1.36, "volume": 37818.0}, {"date": "2024-12-18", "close": 1.33, "volume": 34776.0}, {"date": "2024-12-19", "close": 1.29, "volume": 100897.0}, {"date": "2024-12-20", "close": 1.27, "volume": 63572.0}, {"date": "2024-12-23", "close": 1.28, "volume": 50126.0}, {"date": "2024-12-24", "close": 1.28, "volume": 31811.0}, {"date": "2024-12-26", "close": 1.305, "volume": 102102.0}, {"date": "2024-12-27", "close": 1.285, "volume": 40068.0}, {"date": "2024-12-30", "close": 1.29, "volume": 150247.0}, {"date": "2024-12-31", "close": 1.26, "volume": 115640.0}, {"date": "2025-01-02", "close": 1.27, "volume": 34786.0}, {"date": "2025-01-03", "close": 1.29, "volume": 221874.0}, {"date": "2025-01-06", "close": 1.24, "volume": 168252.0}, {"date": "2025-01-07", "close": 1.25, "volume": 69687.0}, {"date": "2025-01-08", "close": 1.1849, "volume": 189248.0}, {"date": "2025-01-10", "close": 1.17, "volume": 252908.0}, {"date": "2025-01-13", "close": 1.18, "volume": 217636.0}, {"date": "2025-01-14", "close": 1.22, "volume": 148975.0}, {"date": "2025-01-15", "close": 1.23, "volume": 115226.0}, {"date": "2025-01-16", "close": 1.21, "volume": 27431.0}, {"date": "2025-01-17", "close": 1.22, "volume": 46302.0}, {"date": "2025-01-21", "close": 1.23, "volume": 1032112.0}, {"date": "2025-01-22", "close": 1.21, "volume": 18590.0}, {"date": "2025-01-23", "close": 1.2, "volume": 37187.0}, {"date": "2025-01-24", "close": 1.19, "volume": 29330.0}, {"date": "2025-01-27", "close": 1.16, "volume": 63963.0}, {"date": "2025-01-28", "close": 1.13, "volume": 82172.0}, {"date": "2025-01-29", "close": 1.16, "volume": 33366.0}, {"date": "2025-01-30", "close": 1.17, "volume": 61820.0}, {"date": "2025-01-31", "close": 1.155, "volume": 69527.0}, {"date": "2025-02-03", "close": 1.12, "volume": 289554.0}, {"date": "2025-02-04", "close": 1.12, "volume": 55158.0}, {"date": "2025-02-05", "close": 1.16, "volume": 47984.0}, {"date": "2025-02-06", "close": 1.12, "volume": 37852.0}, {"date": "2025-02-07", "close": 1.11, "volume": 113249.0}, {"date": "2025-02-10", "close": 1.14, "volume": 105972.0}, {"date": "2025-02-11", "close": 1.04, "volume": 463801.0}, {"date": "2025-02-12", "close": 1.06, "volume": 283252.0}, {"date": "2025-02-13", "close": 1.03, "volume": 237528.0}, {"date": "2025-02-14", "close": 1.02, "volume": 161777.0}, {"date": "2025-02-18", "close": 1.02, "volume": 192136.0}, {"date": "2025-02-19", "close": 1.03, "volume": 51906.0}, {"date": "2025-02-20", "close": 1.01, "volume": 33863.0}, {"date": "2025-02-21", "close": 1.01, "volume": 97770.0}, {"date": "2025-02-24", "close": 1.01, "volume": 34520.0}, {"date": "2025-02-25", "close": 1.02, "volume": 101682.0}, {"date": "2025-02-26", "close": 1.0, "volume": 78129.0}, {"date": "2025-02-27", "close": 0.9945, "volume": 67895.0}, {"date": "2025-02-28", "close": 1.03, "volume": 40818.0}, {"date": "2025-03-03", "close": 0.9801, "volume": 71792.0}, {"date": "2025-03-04", "close": 0.9875, "volume": 126891.0}, {"date": "2025-03-05", "close": 0.98, "volume": 62809.0}, {"date": "2025-03-06", "close": 0.9, "volume": 220143.0}, {"date": "2025-03-07", "close": 0.865, "volume": 132953.0}, {"date": "2025-03-10", "close": 0.869, "volume": 41819.0}, {"date": "2025-03-11", "close": 0.8, "volume": 215567.0}, {"date": "2025-03-12", "close": 0.821, "volume": 29540.0}, {"date": "2025-03-13", "close": 0.888, "volume": 22349.0}, {"date": "2025-03-14", "close": 0.8629, "volume": 70636.0}, {"date": "2025-03-17", "close": 0.8656, "volume": 55501.0}, {"date": "2025-03-18", "close": 0.8799, "volume": 13128.0}, {"date": "2025-03-19", "close": 0.8693, "volume": 62163.0}, {"date": "2025-03-20", "close": 0.83, "volume": 25282.0}, {"date": "2025-03-21", "close": 0.8099, "volume": 182275.0}, {"date": "2025-03-24", "close": 0.826, "volume": 158719.0}, {"date": "2025-03-25", "close": 0.8601, "volume": 64705.0}, {"date": "2025-03-26", "close": 0.865, "volume": 30091.0}, {"date": "2025-03-27", "close": 0.83, "volume": 130386.0}, {"date": "2025-03-28", "close": 0.831, "volume": 8867.0}, {"date": "2025-03-31", "close": 0.779, "volume": 137120.0}, {"date": "2025-04-01", "close": 0.8216, "volume": 59288.0}, {"date": "2025-04-02", "close": 0.77, "volume": 87472.0}, {"date": "2025-04-03", "close": 0.73, "volume": 71199.0}, {"date": "2025-04-04", "close": 0.739, "volume": 98851.0}, {"date": "2025-04-07", "close": 0.698, "volume": 110370.0}, {"date": "2025-04-08", "close": 0.6776, "volume": 50515.0}, {"date": "2025-04-09", "close": 0.58, "volume": 231740.0}, {"date": "2025-04-10", "close": 0.6206, "volume": 145329.0}, {"date": "2025-04-11", "close": 0.7149, "volume": 94116.0}, {"date": "2025-04-14", "close": 0.75, "volume": 40648.0}, {"date": "2025-04-15", "close": 0.725, "volume": 46200.0}, {"date": "2025-04-16", "close": 0.633, "volume": 130885.0}, {"date": "2025-04-17", "close": 0.676, "volume": 41247.0}, {"date": "2025-04-21", "close": 0.719, "volume": 46070.0}, {"date": "2025-04-22", "close": 0.7293, "volume": 51511.0}, {"date": "2025-04-23", "close": 0.666, "volume": 210943.0}, {"date": "2025-04-24", "close": 0.689, "volume": 81208.0}, {"date": "2025-04-25", "close": 0.6925, "volume": 43003.0}, {"date": "2025-04-28", "close": 0.6801, "volume": 42564.0}, {"date": "2025-04-29", "close": 0.699, "volume": 40650.0}, {"date": "2025-04-30", "close": 0.68, "volume": 20351.0}, {"date": "2025-05-01", "close": 0.69, "volume": 105730.0}, {"date": "2025-05-02", "close": 0.648, "volume": 154101.0}, {"date": "2025-05-05", "close": 0.65, "volume": 28719.0}, {"date": "2025-05-06", "close": 0.64, "volume": 44347.0}, {"date": "2025-05-07", "close": 0.65, "volume": 25673.0}, {"date": "2025-05-08", "close": 0.65, "volume": 51928.0}, {"date": "2025-05-09", "close": 0.69, "volume": 113117.0}, {"date": "2025-05-12", "close": 0.6932, "volume": 118507.0}, {"date": "2025-05-13", "close": 0.73, "volume": 126407.0}, {"date": "2025-05-14", "close": 0.7599, "volume": 36830.0}, {"date": "2025-05-15", "close": 0.7999, "volume": 60290.0}, {"date": "2025-05-16", "close": 0.8298, "volume": 87232.0}, {"date": "2025-05-19", "close": 0.7501, "volume": 264312.0}, {"date": "2025-05-20", "close": 0.819, "volume": 48290.0}, {"date": "2025-05-21", "close": 0.8001, "volume": 51748.0}, {"date": "2025-05-22", "close": 0.814, "volume": 23696.0}, {"date": "2025-05-23", "close": 0.8199, "volume": 23801.0}, {"date": "2025-05-27", "close": 0.8509, "volume": 241367.0}, {"date": "2025-05-28", "close": 0.9002, "volume": 75362.0}, {"date": "2025-05-29", "close": 0.91, "volume": 324022.0}, {"date": "2025-05-30", "close": 0.9899, "volume": 244231.0}, {"date": "2025-06-02", "close": 0.9872, "volume": 82448.0}, {"date": "2025-06-03", "close": 1.0, "volume": 79217.0}, {"date": "2025-06-04", "close": 0.9799, "volume": 57798.0}, {"date": "2025-06-05", "close": 0.98, "volume": 24796.0}, {"date": "2025-06-06", "close": 0.9578, "volume": 42212.0}, {"date": "2025-06-09", "close": 0.9653, "volume": 32224.0}, {"date": "2025-06-10", "close": 0.9653, "volume": 17386.0}, {"date": "2025-06-11", "close": 0.9683, "volume": 15122.0}, {"date": "2025-06-12", "close": 0.968, "volume": 93691.0}, {"date": "2025-06-13", "close": 0.9683, "volume": 36042.0}, {"date": "2025-06-16", "close": 0.98, "volume": 46953.0}, {"date": "2025-06-17", "close": 1.02, "volume": 116655.0}, {"date": "2025-06-18", "close": 1.01, "volume": 49608.0}, {"date": "2025-06-20", "close": 0.9982, "volume": 37527.0}, {"date": "2025-06-23", "close": 0.988, "volume": 13286.0}, {"date": "2025-06-24", "close": 0.98, "volume": 14871.0}, {"date": "2025-06-25", "close": 0.98, "volume": 9421.0}, {"date": "2025-06-26", "close": 0.9752, "volume": 35913.0}, {"date": "2025-06-27", "close": 0.9684, "volume": 4051.0}, {"date": "2025-06-30", "close": 0.9743, "volume": 16476.0}, {"date": "2025-07-01", "close": 0.9746, "volume": 4508.0}, {"date": "2025-07-02", "close": 0.95, "volume": 50203.0}, {"date": "2025-07-03", "close": 0.976, "volume": 6577.0}, {"date": "2025-07-07", "close": 0.97, "volume": 16985.0}, {"date": "2025-07-08", "close": 0.96, "volume": 9225.0}, {"date": "2025-07-09", "close": 0.9515, "volume": 13325.0}, {"date": "2025-07-10", "close": 0.9501, "volume": 94833.0}, {"date": "2025-07-11", "close": 0.9501, "volume": 39439.0}, {"date": "2025-07-14", "close": 0.968, "volume": 14510.0}, {"date": "2025-07-15", "close": 0.96, "volume": 26222.0}, {"date": "2025-07-16", "close": 0.9501, "volume": 37809.0}, {"date": "2025-07-17", "close": 0.9503, "volume": 23019.0}, {"date": "2025-07-18", "close": 0.9503, "volume": 3736.0}, {"date": "2025-07-21", "close": 0.925, "volume": 15103.0}, {"date": "2025-07-22", "close": 0.91, "volume": 41769.0}, {"date": "2025-07-23", "close": 0.9227, "volume": 9850.0}, {"date": "2025-07-24", "close": 0.9, "volume": 27351.0}, {"date": "2025-07-25", "close": 0.9, "volume": 52283.0}, {"date": "2025-07-28", "close": 0.9, "volume": 95526.0}, {"date": "2025-07-29", "close": 0.9046, "volume": 120556.0}, {"date": "2025-07-30", "close": 0.9, "volume": 27906.0}, {"date": "2025-07-31", "close": 0.9, "volume": 43593.0}, {"date": "2025-08-01", "close": 0.883, "volume": 53545.0}, {"date": "2025-08-04", "close": 0.91, "volume": 54657.0}, {"date": "2025-08-05", "close": 0.9015, "volume": 55053.0}, {"date": "2025-08-06", "close": 0.9051, "volume": 45068.0}, {"date": "2025-08-07", "close": 0.9, "volume": 63234.0}, {"date": "2025-08-08", "close": 0.9025, "volume": 130112.0}, {"date": "2025-08-11", "close": 1.13, "volume": 938104.0}, {"date": "2025-08-12", "close": 1.13, "volume": 215064.0}, {"date": "2025-08-13", "close": 1.24, "volume": 519597.0}, {"date": "2025-08-14", "close": 1.255, "volume": 97202.0}, {"date": "2025-08-15", "close": 1.3, "volume": 181991.0}, {"date": "2025-08-18", "close": 1.42, "volume": 292169.0}, {"date": "2025-08-19", "close": 1.4, "volume": 96725.0}, {"date": "2025-08-20", "close": 1.42, "volume": 186548.0}, {"date": "2025-08-21", "close": 1.41, "volume": 100844.0}, {"date": "2025-08-22", "close": 1.4, "volume": 66804.0}, {"date": "2025-08-25", "close": 1.45, "volume": 115392.0}, {"date": "2025-08-26", "close": 1.48, "volume": 136886.0}, {"date": "2025-08-27", "close": 1.4, "volume": 171481.0}, {"date": "2025-08-28", "close": 1.43, "volume": 87667.0}, {"date": "2025-08-29", "close": 1.43, "volume": 33139.0}, {"date": "2025-09-02", "close": 1.45, "volume": 127517.0}, {"date": "2025-09-03", "close": 1.45, "volume": 137026.0}, {"date": "2025-09-04", "close": 1.45, "volume": 57522.0}, {"date": "2025-09-05", "close": 1.47, "volume": 83295.0}, {"date": "2025-09-08", "close": 1.5, "volume": 89701.0}, {"date": "2025-09-09", "close": 1.51, "volume": 83225.0}, {"date": "2025-09-10", "close": 1.51, "volume": 14846.0}, {"date": "2025-09-11", "close": 1.51, "volume": 135862.0}, {"date": "2025-09-12", "close": 1.51, "volume": 50400.0}, {"date": "2025-09-15", "close": 1.54, "volume": 74937.0}, {"date": "2025-09-16", "close": 1.54, "volume": 22887.0}, {"date": "2025-09-17", "close": 1.54, "volume": 46511.0}, {"date": "2025-09-18", "close": 1.54, "volume": 70430.0}, {"date": "2025-09-19", "close": 1.55, "volume": 29951.0}, {"date": "2025-09-22", "close": 1.54, "volume": 22279.0}, {"date": "2025-09-23", "close": 1.51, "volume": 56924.0}, {"date": "2025-09-24", "close": 1.51, "volume": 55725.0}, {"date": "2025-09-25", "close": 1.425, "volume": 87219.0}, {"date": "2025-09-26", "close": 1.43, "volume": 71503.0}, {"date": "2025-09-29", "close": 1.4314, "volume": 64552.0}, {"date": "2025-09-30", "close": 1.4, "volume": 152627.0}, {"date": "2025-10-01", "close": 1.4, "volume": 127615.0}, {"date": "2025-10-02", "close": 1.4, "volume": 69695.0}, {"date": "2025-10-03", "close": 1.4106, "volume": 52991.0}, {"date": "2025-10-06", "close": 1.49, "volume": 163595.0}, {"date": "2025-10-07", "close": 1.58, "volume": 220521.0}, {"date": "2025-10-08", "close": 1.82, "volume": 1492290.0}, {"date": "2025-10-09", "close": 1.86, "volume": 551868.0}, {"date": "2025-10-10", "close": 1.73, "volume": 382492.0}, {"date": "2025-10-13", "close": 1.69, "volume": 264006.0}, {"date": "2025-10-14", "close": 1.685, "volume": 399661.0}, {"date": "2025-10-15", "close": 1.76, "volume": 385395.0}, {"date": "2025-10-16", "close": 1.7, "volume": 447765.0}, {"date": "2025-10-17", "close": 1.64, "volume": 110247.0}, {"date": "2025-10-20", "close": 1.63, "volume": 107696.0}, {"date": "2025-10-21", "close": 1.51, "volume": 133146.0}, {"date": "2025-10-22", "close": 1.54, "volume": 130621.0}, {"date": "2025-10-23", "close": 1.56, "volume": 102486.0}, {"date": "2025-10-24", "close": 1.54, "volume": 71671.0}, {"date": "2025-10-27", "close": 1.55, "volume": 81780.0}, {"date": "2025-10-28", "close": 1.54, "volume": 53479.0}, {"date": "2025-10-29", "close": 1.54, "volume": 65809.0}, {"date": "2025-10-30", "close": 1.47, "volume": 79356.0}, {"date": "2025-10-31", "close": 1.45, "volume": 123442.0}, {"date": "2025-11-03", "close": 1.4, "volume": 129405.0}, {"date": "2025-11-04", "close": 1.48, "volume": 166031.0}, {"date": "2025-11-05", "close": 1.42, "volume": 51388.0}, {"date": "2025-11-06", "close": 1.37, "volume": 62306.0}, {"date": "2025-11-07", "close": 1.41, "volume": 49700.0}, {"date": "2025-11-10", "close": 1.57, "volume": 174552.0}, {"date": "2025-11-11", "close": 1.71, "volume": 342724.0}, {"date": "2025-11-12", "close": 1.63, "volume": 429766.0}, {"date": "2025-11-13", "close": 1.67, "volume": 120993.0}, {"date": "2025-11-14", "close": 1.58, "volume": 124071.0}, {"date": "2025-11-17", "close": 1.62, "volume": 195282.0}, {"date": "2025-11-18", "close": 1.54, "volume": 157937.0}, {"date": "2025-11-19", "close": 1.63, "volume": 87805.0}, {"date": "2025-11-20", "close": 1.54, "volume": 101699.0}, {"date": "2025-11-21", "close": 1.55, "volume": 57038.0}, {"date": "2025-11-24", "close": 1.64, "volume": 101187.0}, {"date": "2025-11-25", "close": 1.59, "volume": 119433.0}, {"date": "2025-11-26", "close": 1.62, "volume": 130654.0}, {"date": "2025-11-28", "close": 1.69, "volume": 79355.0}, {"date": "2025-12-01", "close": 1.74, "volume": 227765.0}, {"date": "2025-12-02", "close": 1.69, "volume": 177021.0}, {"date": "2025-12-03", "close": 1.68, "volume": 71228.0}, {"date": "2025-12-04", "close": 1.67, "volume": 241773.0}, {"date": "2025-12-05", "close": 1.7, "volume": 202654.0}, {"date": "2025-12-08", "close": 1.76, "volume": 475085.0}, {"date": "2025-12-09", "close": 1.78, "volume": 309785.0}, {"date": "2025-12-10", "close": 1.78, "volume": 62789.0}, {"date": "2025-12-11", "close": 1.85, "volume": 121554.0}, {"date": "2025-12-12", "close": 1.88, "volume": 249228.0}, {"date": "2025-12-15", "close": 1.91, "volume": 412970.0}, {"date": "2025-12-16", "close": 1.76, "volume": 203485.0}, {"date": "2025-12-17", "close": 1.78, "volume": 200255.0}, {"date": "2025-12-18", "close": 1.665, "volume": 179186.0}, {"date": "2025-12-19", "close": 1.69, "volume": 118212.0}, {"date": "2025-12-22", "close": 1.87, "volume": 290073.0}, {"date": "2025-12-23", "close": 1.8, "volume": 119024.0}, {"date": "2025-12-24", "close": 1.81, "volume": 51973.0}, {"date": "2025-12-26", "close": 1.865, "volume": 126766.0}, {"date": "2025-12-29", "close": 1.91, "volume": 256390.0}, {"date": "2025-12-30", "close": 1.79, "volume": 205423.0}, {"date": "2025-12-31", "close": 1.78, "volume": 99363.0}, {"date": "2026-01-02", "close": 1.79, "volume": 136114.0}, {"date": "2026-01-05", "close": 1.86, "volume": 250362.0}, {"date": "2026-01-06", "close": 1.79, "volume": 110958.0}, {"date": "2026-01-07", "close": 1.81, "volume": 38826.0}, {"date": "2026-01-08", "close": 1.79, "volume": 44928.0}, {"date": "2026-01-09", "close": 1.79, "volume": 70546.0}, {"date": "2026-01-12", "close": 1.78, "volume": 138475.0}, {"date": "2026-01-13", "close": 1.75, "volume": 97355.0}, {"date": "2026-01-14", "close": 1.78, "volume": 78592.0}, {"date": "2026-01-15", "close": 1.68, "volume": 130028.0}, {"date": "2026-01-16", "close": 1.7, "volume": 29719.0}, {"date": "2026-01-20", "close": 1.75, "volume": 268916.0}, {"date": "2026-01-21", "close": 1.75, "volume": 114172.0}, {"date": "2026-01-22", "close": 1.7, "volume": 57950.0}, {"date": "2026-01-23", "close": 1.67, "volume": 193950.0}, {"date": "2026-01-26", "close": 1.6, "volume": 108173.0}, {"date": "2026-01-27", "close": 1.65, "volume": 58088.0}, {"date": "2026-01-28", "close": 1.63, "volume": 33052.0}, {"date": "2026-01-29", "close": 1.53, "volume": 145959.0}, {"date": "2026-01-30", "close": 1.56, "volume": 81810.0}, {"date": "2026-02-02", "close": 1.65, "volume": 184931.0}, {"date": "2026-02-03", "close": 1.56, "volume": 155090.0}, {"date": "2026-02-04", "close": 1.55, "volume": 98582.0}, {"date": "2026-02-05", "close": 1.39, "volume": 118228.0}, {"date": "2026-02-06", "close": 1.49, "volume": 42931.0}, {"date": "2026-02-09", "close": 1.38, "volume": 189154.0}, {"date": "2026-02-10", "close": 1.51, "volume": 83515.0}, {"date": "2026-02-11", "close": 1.48, "volume": 205445.0}, {"date": "2026-02-12", "close": 1.5, "volume": 177773.0}, {"date": "2026-02-13", "close": 1.5, "volume": 45686.0}, {"date": "2026-02-17", "close": 1.41, "volume": 141260.0}, {"date": "2026-02-18", "close": 1.42, "volume": 28194.0}, {"date": "2026-02-19", "close": 1.47, "volume": 84774.0}, {"date": "2026-02-20", "close": 1.44, "volume": 26082.0}, {"date": "2026-02-23", "close": 1.4, "volume": 129088.0}, {"date": "2026-02-24", "close": 1.26, "volume": 185329.0}, {"date": "2026-02-25", "close": 1.26, "volume": 74546.0}, {"date": "2026-02-26", "close": 1.26, "volume": 132337.0}, {"date": "2026-02-27", "close": 1.18, "volume": 108884.0}, {"date": "2026-03-02", "close": 1.11, "volume": 58405.0}, {"date": "2026-03-03", "close": 1.09, "volume": 40985.0}, {"date": "2026-03-04", "close": 1.15, "volume": 44784.0}, {"date": "2026-03-05", "close": 1.16, "volume": 15448.0}, {"date": "2026-03-06", "close": 1.18, "volume": 64610.0}, {"date": "2026-03-09", "close": 1.05, "volume": 171691.0}, {"date": "2026-03-10", "close": 1.06, "volume": 21251.0}, {"date": "2026-03-11", "close": 1.04, "volume": 20570.0}, {"date": "2026-03-12", "close": 1.01, "volume": 68973.0}, {"date": "2026-03-13", "close": 1.02, "volume": 33060.0}, {"date": "2026-03-16", "close": 1.01, "volume": 75896.0}, {"date": "2026-03-17", "close": 1.04, "volume": 17183.0}, {"date": "2026-03-18", "close": 1.02, "volume": 37661.0}, {"date": "2026-03-19", "close": 1.01, "volume": 8081.0}, {"date": "2026-03-20", "close": 1.07, "volume": 149622.0}, {"date": "2026-03-23", "close": 1.11, "volume": 52295.0}, {"date": "2026-03-24", "close": 1.06, "volume": 35146.0}, {"date": "2026-03-25", "close": 1.05, "volume": 27003.0}, {"date": "2026-03-26", "close": 1.05, "volume": 5163.0}, {"date": "2026-03-27", "close": 1.01, "volume": 36011.0}, {"date": "2026-03-30", "close": 1.01, "volume": 111249.0}, {"date": "2026-03-31", "close": 1.11, "volume": 44679.0}, {"date": "2026-04-01", "close": 1.12, "volume": 5320.0}, {"date": "2026-04-02", "close": 1.11, "volume": 23496.0}, {"date": "2026-04-06", "close": 1.02, "volume": 121468.0}, {"date": "2026-04-07", "close": 0.982, "volume": 68698.0}, {"date": "2026-04-08", "close": 1.05, "volume": 25330.0}, {"date": "2026-04-09", "close": 1.06, "volume": 12801.0}, {"date": "2026-04-10", "close": 1.08, "volume": 20456.0}, {"date": "2026-04-13", "close": 1.05, "volume": 43378.0}, {"date": "2026-04-14", "close": 1.05, "volume": 17917.0}, {"date": "2026-04-15", "close": 1.15, "volume": 48854.0}, {"date": "2026-04-16", "close": 1.07, "volume": 131635.0}, {"date": "2026-04-17", "close": 1.15, "volume": 67635.0}, {"date": "2026-04-20", "close": 1.11, "volume": 17596.0}, {"date": "2026-04-21", "close": 1.07, "volume": 22225.0}, {"date": "2026-04-22", "close": 1.06, "volume": 25898.0}, {"date": "2026-04-23", "close": 1.02, "volume": 87554.0}, {"date": "2026-04-24", "close": 1.0694, "volume": 37146.0}, {"date": "2026-04-27", "close": 1.03, "volume": 28903.0}, {"date": "2026-04-28", "close": 1.035, "volume": 19693.0}, {"date": "2026-04-29", "close": 0.9901, "volume": 12818.0}, {"date": "2026-04-30", "close": 1.02, "volume": 7258.0}, {"date": "2026-05-01", "close": 1.03, "volume": 62109.0}, {"date": "2026-05-04", "close": 1.02, "volume": 19356.0}, {"date": "2026-05-05", "close": 1.03, "volume": 9326.0}, {"date": "2026-05-06", "close": 1.03, "volume": 7413.0}, {"date": "2026-05-07", "close": 1.03, "volume": 62129.0}, {"date": "2026-05-08", "close": 1.0, "volume": 3600.0}, {"date": "2026-05-11", "close": 0.96, "volume": 50976.0}, {"date": "2026-05-12", "close": 0.94, "volume": 31188.0}, {"date": "2026-05-13", "close": 0.94, "volume": 15691.0}, {"date": "2026-05-14", "close": 0.91, "volume": 38758.0}, {"date": "2026-05-15", "close": 0.91, "volume": 16844.0}, {"date": "2026-05-18", "close": 0.87, "volume": 13534.0}, {"date": "2026-05-19", "close": 0.8701, "volume": 45628.0}, {"date": "2026-05-20", "close": 0.8805, "volume": 21180.0}, {"date": "2026-05-21", "close": 0.88, "volume": 36153.0}, {"date": "2026-05-22", "close": 0.933, "volume": 52277.0}, {"date": "2026-05-26", "close": 0.8937, "volume": 25960.0}, {"date": "2026-05-27", "close": 0.8834, "volume": 73331.0}, {"date": "2026-05-28", "close": 0.8847, "volume": 92851.0}, {"date": "2026-05-29", "close": 0.95, "volume": 40303.0}, {"date": "2026-06-01", "close": 0.93, "volume": 10224.0}, {"date": "2026-06-02", "close": 0.921, "volume": 8766.0}, {"date": "2026-06-03", "close": 0.9325, "volume": 15148.0}, {"date": "2026-06-04", "close": 0.915, "volume": 13013.0}, {"date": "2026-06-05", "close": 0.8846, "volume": 36999.0}, {"date": "2026-06-08", "close": 0.8963, "volume": 30304.0}, {"date": "2026-06-09", "close": 0.883, "volume": 55965.0}, {"date": "2026-06-10", "close": 0.8926, "volume": 3226799.0}, {"date": "2026-06-11", "close": 0.8935, "volume": 133321.0}, {"date": "2026-06-12", "close": 0.8412, "volume": 177053.0}, {"date": "2026-06-15", "close": 0.91, "volume": 41108.0}, {"date": "2026-06-16", "close": 0.94, "volume": 47400.0}, {"date": "2026-06-17", "close": 0.9275, "volume": 26318.0}, {"date": "2026-06-18", "close": 0.949, "volume": 32752.0}, {"date": "2026-06-22", "close": 0.97, "volume": 37351.0}, {"date": "2026-06-23", "close": 0.8843, "volume": 102798.0}, {"date": "2026-06-24", "close": 0.95, "volume": 31429.0}, {"date": "2026-06-25", "close": 0.9423, "volume": 27173.0}, {"date": "2026-06-26", "close": 0.8958, "volume": 28585.0}, {"date": "2026-06-29", "close": 0.89, "volume": 3168.0}, {"date": "2026-06-30", "close": 0.9424, "volume": 127686.0}, {"date": "2026-07-01", "close": 0.92, "volume": 10160.0}, {"date": "2026-07-02", "close": 0.9085, "volume": 29155.0}, {"date": "2026-07-06", "close": 0.8828, "volume": 70383.0}, {"date": "2026-07-07", "close": 0.89, "volume": 3931.0}, {"date": "2026-07-08", "close": 0.8767, "volume": 4880.0}, {"date": "2026-07-09", "close": 0.92, "volume": 60525.0}, {"date": "2026-07-10", "close": 0.92, "volume": 9004.0}, {"date": "2026-07-13", "close": 0.9002, "volume": 9186.0}, {"date": "2026-07-14", "close": 0.885, "volume": 7770.0}, {"date": "2026-07-15", "close": 0.9, "volume": 21404.0}, {"date": "2026-07-16", "close": 0.8812, "volume": 35560.0}, {"date": "2026-07-17", "close": 0.861, "volume": 63120.0}, {"date": "2026-07-20", "close": 0.89, "volume": 12121.0}, {"date": "2026-07-21", "close": 0.88, "volume": 19168.0}, {"date": "2026-07-22", "close": 0.8796, "volume": 10283.0}, {"date": "2026-07-23", "close": 0.856, "volume": 12819.0}, {"date": "2026-07-24", "close": 0.8799, "volume": 2120.0}], "refreshing": true}