{"ticker": "CBO", "overview": {"name": "Cobram Estate Olives Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "CBO", "has_prices": true, "as_of": "2026-09-07", "last": 2.97, "prev_close": 2.99, "change": -0.020000000000000018, "change_pct": -0.006688963210702346, "session_volume": 458976.0, "vwap_5": 2.9482232578306227, "vwap_20": 3.010791293798338, "vwap_60": 3.317717938917015, "vwap_250": 3.4140242756237327, "high_52w": 4.4, "low_52w": 2.81, "avg_volume_20": 1700103.05, "sessions": 400, "market_cap": {"value": 1417221925.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137042", "src": "ASX", "ticker": "CBO", "cik": "", "company": "Cobram Estate Olives Limited", "company_raw": "Cobram Estate Olives Limited", "who": "Wills", "who_key": "Wills", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Wills changes a holding in CBO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137042", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03135778", "src": "ASX", "ticker": "CBO", "cik": "", "company": "Cobram Estate Olives Limited", "company_raw": "Cobram Estate Olives Limited", "who": "Brendish", "who_key": "Brendish", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Brendish changes a holding in CBO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135778", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Masters", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Masters", "notice_type": "3X", "direct_shares": 11620.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081892-3A691886", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wills", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beaton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beaton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J McMillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wills", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/cbo", "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": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-14", "source_url": "https://www.marketindex.com.au/asx/cbo", "needs_ocr": 0}], "directors": [{"name": "S Beaton", "first_seen": "2024-12-05", "last_seen": "2024-12-05", "status": "current", "notices": 1}, {"name": "J McMillan", "first_seen": "2024-12-05", "last_seen": "2024-12-05", "status": "current", "notices": 1}, {"name": "D Wills", "first_seen": "2024-12-05", "last_seen": "2024-12-05", "status": "current", "notices": 1}, {"name": "C Ball", "first_seen": "2024-12-05", "last_seen": "2024-12-05", "status": "current", "notices": 1}, {"name": "Wills", "first_seen": "2025-12-02", "last_seen": "2025-12-02", "status": "current", "notices": 1}, {"name": "McMillan", "first_seen": "2025-12-02", "last_seen": "2025-12-02", "status": "current", "notices": 1}, {"name": "Beaton", "first_seen": "2025-12-02", "last_seen": "2025-12-02", "status": "current", "notices": 1}, {"name": "Ball", "first_seen": "2025-12-02", "last_seen": "2025-12-02", "status": "current", "notices": 1}, {"name": "Masters", "first_seen": "2026-04-23", "last_seen": "2026-04-23", "status": "current", "notices": 1}, {"name": "Daniel Masters", "first_seen": "2026-04-23", "last_seen": "2026-04-23", "status": "current", "notices": 1}, {"name": "amendment", "first_seen": "2021-12-22", "last_seen": "2021-12-22", "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": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156253-3A705516"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Chair's Address to Shareholders & AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155950-3A705458"}, {"date": "2026-10-27", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CBO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154082-3A705130"}, {"date": "2026-10-27", "form": "Distribution Announcement", "title": "Dividend Reinvestment Plan - Final DRP Price", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154081-3A705128"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141846-3A702875"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138241-3A702264"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Wills", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132983-3A701273"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Brendish", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131719-3A701036"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128037-3A700248"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "FY2026 Full Year Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128031-3A700242"}], "performance": {"ticker": "CBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-11", "close": 1.86, "volume": 2801566.0}, {"date": "2021-08-12", "close": 2.0, "volume": 1041476.0}, {"date": "2021-08-13", "close": 1.9, "volume": 1907668.0}, {"date": "2021-08-16", "close": 1.96, "volume": 615032.0}, {"date": "2021-08-17", "close": 1.915, "volume": 300666.0}, {"date": "2021-08-18", "close": 2.0, "volume": 782547.0}, {"date": "2021-08-19", "close": 2.05, "volume": 424991.0}, {"date": "2021-08-20", "close": 2.1, "volume": 818901.0}, {"date": "2021-08-23", "close": 2.09, "volume": 493697.0}, {"date": "2021-08-24", "close": 2.11, "volume": 311664.0}, {"date": "2021-08-25", "close": 2.05, "volume": 233846.0}, {"date": "2021-08-26", "close": 2.06, "volume": 233024.0}, {"date": "2021-08-27", "close": 2.05, "volume": 300502.0}, {"date": "2021-08-30", "close": 2.05, "volume": 183609.0}, {"date": "2021-08-31", "close": 2.0, "volume": 1191495.0}, {"date": "2021-09-01", "close": 2.02, "volume": 46019.0}, {"date": "2021-09-02", "close": 2.0, "volume": 253327.0}, {"date": "2021-09-03", "close": 2.0, "volume": 1663879.0}, {"date": "2021-09-06", "close": 1.995, "volume": 242202.0}, {"date": "2021-09-07", "close": 2.0, "volume": 133379.0}, {"date": "2021-09-08", "close": 1.96, "volume": 185785.0}, {"date": "2021-09-09", "close": 1.96, "volume": 372807.0}, {"date": "2021-09-10", "close": 1.995, "volume": 55207.0}, {"date": "2021-09-13", "close": 1.98, "volume": 126176.0}, {"date": "2021-09-14", "close": 1.97, "volume": 343802.0}, {"date": "2021-09-15", "close": 1.97, "volume": 95798.0}, {"date": "2021-09-16", "close": 2.0, "volume": 491579.0}, {"date": "2021-09-17", "close": 2.0, "volume": 128416.0}, {"date": "2021-09-20", "close": 1.995, "volume": 72853.0}, {"date": "2021-09-21", "close": 2.03, "volume": 183640.0}, {"date": "2021-09-22", "close": 2.03, "volume": 164654.0}, {"date": "2021-09-23", "close": 1.995, "volume": 56963.0}, {"date": "2021-09-24", "close": 2.0, "volume": 152581.0}, {"date": "2021-09-27", "close": 2.02, "volume": 56770.0}, {"date": "2021-09-28", "close": 2.0, "volume": 27998.0}, {"date": "2021-09-29", "close": 2.02, "volume": 107416.0}, {"date": "2021-09-30", "close": 2.03, "volume": 240351.0}, {"date": "2021-10-01", "close": 2.01, "volume": 65579.0}, {"date": "2021-10-04", "close": 2.04, "volume": 47952.0}, {"date": "2021-10-05", "close": 2.0, "volume": 169672.0}, {"date": "2021-10-06", "close": 2.0, "volume": 52006.0}, {"date": "2021-10-07", "close": 2.01, "volume": 24004.0}, {"date": "2021-10-08", "close": 2.05, "volume": 73792.0}, {"date": "2021-10-11", "close": 2.08, "volume": 117602.0}, {"date": "2021-10-12", "close": 2.02, "volume": 160087.0}, {"date": "2021-10-13", "close": 2.01, "volume": 56234.0}, {"date": "2021-10-14", "close": 2.0, "volume": 97814.0}, {"date": "2021-10-15", "close": 2.0, "volume": 26613.0}, {"date": "2021-10-18", "close": 2.05, "volume": 56273.0}, {"date": "2021-10-19", "close": 2.03, "volume": 111781.0}, {"date": "2021-10-20", "close": 2.04, "volume": 85297.0}, {"date": "2021-10-21", "close": 2.04, "volume": 108418.0}, {"date": "2021-10-22", "close": 1.985, "volume": 201673.0}, {"date": "2021-10-25", "close": 2.03, "volume": 82934.0}, {"date": "2021-10-26", "close": 2.0, "volume": 147535.0}, {"date": "2021-10-27", "close": 2.01, "volume": 1584687.0}, {"date": "2021-10-28", "close": 1.995, "volume": 82579.0}, {"date": "2021-10-29", "close": 2.02, "volume": 186571.0}, {"date": "2021-11-01", "close": 2.02, "volume": 99798.0}, {"date": "2021-11-02", "close": 2.02, "volume": 48326.0}, {"date": "2021-11-03", "close": 2.02, "volume": 31437.0}, {"date": "2021-11-04", "close": 2.02, "volume": 139817.0}, {"date": "2021-11-05", "close": 2.01, "volume": 137667.0}, {"date": "2021-11-08", "close": 1.99, "volume": 266447.0}, {"date": "2021-11-09", "close": 2.01, "volume": 83340.0}, {"date": "2021-11-10", "close": 2.0, "volume": 162942.0}, {"date": "2021-11-11", "close": 1.995, "volume": 144362.0}, {"date": "2021-11-12", "close": 2.04, "volume": 144969.0}, {"date": "2021-11-15", "close": 2.03, "volume": 105965.0}, {"date": "2021-11-16", "close": 2.01, "volume": 103958.0}, {"date": "2021-11-17", "close": 2.03, "volume": 128615.0}, {"date": "2021-11-18", "close": 2.02, "volume": 159662.0}, {"date": "2021-11-19", "close": 2.01, "volume": 49987.0}, {"date": "2021-11-22", "close": 2.04, "volume": 77877.0}, {"date": "2021-11-23", "close": 2.03, "volume": 76335.0}, {"date": "2021-11-24", "close": 2.02, "volume": 238052.0}, {"date": "2021-11-25", "close": 2.02, "volume": 17635.0}, {"date": "2021-11-26", "close": 2.0, "volume": 10681.0}, {"date": "2021-11-29", "close": 1.95, "volume": 178479.0}, {"date": "2021-11-30", "close": 1.99, "volume": 319060.0}, {"date": "2021-12-01", "close": 2.02, "volume": 177203.0}, {"date": "2021-12-02", "close": 2.02, "volume": 85913.0}, {"date": "2021-12-03", "close": 2.03, "volume": 125809.0}, {"date": "2021-12-07", "close": 2.0, "volume": 8039465.0}, {"date": "2021-12-08", "close": 2.04, "volume": 325724.0}, {"date": "2021-12-09", "close": 2.02, "volume": 252625.0}, {"date": "2021-12-10", "close": 2.07, "volume": 1012590.0}, {"date": "2021-12-13", "close": 2.05, "volume": 1657786.0}, {"date": "2021-12-14", "close": 2.06, "volume": 54626.0}, {"date": "2021-12-15", "close": 2.05, "volume": 22155.0}, {"date": "2021-12-16", "close": 2.05, "volume": 553459.0}, {"date": "2021-12-17", "close": 2.03, "volume": 13115.0}, {"date": "2021-12-20", "close": 2.0, "volume": 85147.0}, {"date": "2021-12-21", "close": 2.0, "volume": 65747.0}, {"date": "2021-12-22", "close": 1.92, "volume": 426398.0}, {"date": "2021-12-23", "close": 1.93, "volume": 277606.0}, {"date": "2021-12-24", "close": 2.0, "volume": 34360.0}, {"date": "2021-12-29", "close": 1.99, "volume": 195528.0}, {"date": "2021-12-30", "close": 1.98, "volume": 57227.0}, {"date": "2021-12-31", "close": 1.97, "volume": 18082.0}, {"date": "2022-01-04", "close": 1.99, "volume": 93698.0}, {"date": "2022-01-05", "close": 1.99, "volume": 29737.0}, {"date": "2022-01-06", "close": 1.955, "volume": 150809.0}, {"date": "2022-01-07", "close": 1.975, "volume": 222608.0}, {"date": "2022-01-10", "close": 1.985, "volume": 79168.0}, {"date": "2022-01-11", "close": 1.96, "volume": 78821.0}, {"date": "2022-01-12", "close": 1.97, "volume": 30169.0}, {"date": "2022-01-13", "close": 1.95, "volume": 193065.0}, {"date": "2022-01-14", "close": 1.96, "volume": 30508.0}, {"date": "2022-01-17", "close": 1.94, "volume": 132980.0}, {"date": "2022-01-18", "close": 1.945, "volume": 64033.0}, {"date": "2022-01-19", "close": 1.93, "volume": 17744.0}, {"date": "2022-01-20", "close": 1.925, "volume": 43793.0}, {"date": "2022-01-21", "close": 1.9, "volume": 233851.0}, {"date": "2022-01-24", "close": 1.87, "volume": 68634.0}, {"date": "2022-01-25", "close": 1.81, "volume": 275129.0}, {"date": "2022-01-27", "close": 1.79, "volume": 183492.0}, {"date": "2022-01-28", "close": 1.8, "volume": 159831.0}, {"date": "2022-01-31", "close": 1.81, "volume": 25124.0}, {"date": "2022-02-01", "close": 1.81, "volume": 41525.0}, {"date": "2022-02-02", "close": 1.845, "volume": 46762.0}, {"date": "2022-02-03", "close": 1.86, "volume": 14662.0}, {"date": "2022-02-04", "close": 1.845, "volume": 17925.0}, {"date": "2022-02-07", "close": 1.86, "volume": 2865.0}, {"date": "2022-02-08", "close": 1.83, "volume": 79432.0}, {"date": "2022-02-09", "close": 1.85, "volume": 106076.0}, {"date": "2022-02-10", "close": 1.83, "volume": 247182.0}, {"date": "2022-02-11", "close": 1.82, "volume": 60107.0}, {"date": "2022-02-14", "close": 1.82, "volume": 53598.0}, {"date": "2022-02-15", "close": 1.8, "volume": 166759.0}, {"date": "2022-02-16", "close": 1.78, "volume": 103108.0}, {"date": "2022-02-17", "close": 1.73, "volume": 491218.0}, {"date": "2022-02-18", "close": 1.72, "volume": 287217.0}, {"date": "2022-02-21", "close": 1.69, "volume": 172455.0}, {"date": "2022-02-22", "close": 1.69, "volume": 1210144.0}, {"date": "2022-02-23", "close": 1.67, "volume": 83544.0}, {"date": "2022-02-24", "close": 1.59, "volume": 263951.0}, {"date": "2022-02-25", "close": 1.585, "volume": 175643.0}, {"date": "2022-02-28", "close": 1.545, "volume": 178635.0}, {"date": "2022-03-01", "close": 1.56, "volume": 1351489.0}, {"date": "2022-03-02", "close": 1.645, "volume": 5747445.0}, {"date": "2022-03-03", "close": 1.695, "volume": 61016.0}, {"date": "2022-03-04", "close": 1.715, "volume": 179365.0}, {"date": "2022-03-07", "close": 1.63, "volume": 110845.0}, {"date": "2022-03-08", "close": 1.58, "volume": 113188.0}, {"date": "2022-03-09", "close": 1.56, "volume": 54637.0}, {"date": "2022-03-10", "close": 1.57, "volume": 70261.0}, {"date": "2022-03-11", "close": 1.6, "volume": 155285.0}, {"date": "2022-03-14", "close": 1.67, "volume": 17874.0}, {"date": "2022-03-15", "close": 1.65, "volume": 60256.0}, {"date": "2022-03-16", "close": 1.68, "volume": 76363.0}, {"date": "2022-03-17", "close": 1.7, "volume": 24483.0}, {"date": "2022-03-18", "close": 1.715, "volume": 71040.0}, {"date": "2022-03-21", "close": 1.78, "volume": 118925.0}, {"date": "2022-03-22", "close": 1.73, "volume": 50800.0}, {"date": "2022-03-23", "close": 1.73, "volume": 154887.0}, {"date": "2022-03-24", "close": 1.735, "volume": 133803.0}, {"date": "2022-03-25", "close": 1.7, "volume": 56702.0}, {"date": "2022-03-28", "close": 1.67, "volume": 113635.0}, {"date": "2022-03-29", "close": 1.7, "volume": 95077.0}, {"date": "2022-03-30", "close": 1.68, "volume": 129724.0}, {"date": "2022-03-31", "close": 1.665, "volume": 38215.0}, {"date": "2022-04-01", "close": 1.65, "volume": 87294.0}, {"date": "2022-04-04", "close": 1.61, "volume": 189980.0}, {"date": "2022-04-05", "close": 1.62, "volume": 36811.0}, {"date": "2022-04-06", "close": 1.61, "volume": 65704.0}, {"date": "2022-04-07", "close": 1.65, "volume": 45171.0}, {"date": "2022-04-08", "close": 1.6, "volume": 216611.0}, {"date": "2022-04-11", "close": 1.6, "volume": 173688.0}, {"date": "2022-04-12", "close": 1.615, "volume": 38114.0}, {"date": "2022-04-13", "close": 1.6, "volume": 21248.0}, {"date": "2022-04-14", "close": 1.645, "volume": 34634.0}, {"date": "2022-04-19", "close": 1.62, "volume": 100112.0}, {"date": "2022-04-20", "close": 1.595, "volume": 207391.0}, {"date": "2022-04-21", "close": 1.6, "volume": 94104.0}, {"date": "2022-04-22", "close": 1.635, "volume": 78129.0}, {"date": "2022-04-26", "close": 1.65, "volume": 75856.0}, {"date": "2022-04-27", "close": 1.66, "volume": 71804.0}, {"date": "2022-04-28", "close": 1.66, "volume": 11342.0}, {"date": "2022-04-29", "close": 1.655, "volume": 36419.0}, {"date": "2022-05-02", "close": 1.7, "volume": 65866.0}, {"date": "2022-05-03", "close": 1.73, "volume": 103855.0}, {"date": "2022-05-04", "close": 1.72, "volume": 66029.0}, {"date": "2022-05-05", "close": 1.73, "volume": 186892.0}, {"date": "2022-05-06", "close": 1.75, "volume": 66484.0}, {"date": "2022-05-09", "close": 1.74, "volume": 119832.0}, {"date": "2022-05-10", "close": 1.72, "volume": 840710.0}, {"date": "2022-05-11", "close": 1.725, "volume": 75691.0}, {"date": "2022-05-12", "close": 1.71, "volume": 226401.0}, {"date": "2022-05-13", "close": 1.75, "volume": 133019.0}, {"date": "2022-05-16", "close": 1.75, "volume": 149253.0}, {"date": "2022-05-17", "close": 1.695, "volume": 73373.0}, {"date": "2022-05-18", "close": 1.7, "volume": 103523.0}, {"date": "2022-05-19", "close": 1.69, "volume": 45907.0}, {"date": "2022-05-20", "close": 1.7, "volume": 73531.0}, {"date": "2022-05-23", "close": 1.7, "volume": 53960.0}, {"date": "2022-05-24", "close": 1.68, "volume": 97603.0}, {"date": "2022-05-25", "close": 1.62, "volume": 71261.0}, {"date": "2022-05-26", "close": 1.64, "volume": 131924.0}, {"date": "2022-05-27", "close": 1.6, "volume": 70082.0}, {"date": "2022-05-30", "close": 1.75, "volume": 519300.0}, {"date": "2022-05-31", "close": 1.81, "volume": 184264.0}, {"date": "2022-06-01", "close": 1.86, "volume": 164999.0}, {"date": "2022-06-02", "close": 1.82, "volume": 127952.0}, {"date": "2022-06-03", "close": 1.795, "volume": 106207.0}, {"date": "2022-06-06", "close": 1.795, "volume": 29348.0}, {"date": "2022-06-07", "close": 1.77, "volume": 19803.0}, {"date": "2022-06-08", "close": 1.82, "volume": 50748.0}, {"date": "2022-06-09", "close": 1.75, "volume": 64461.0}, {"date": "2022-06-10", "close": 1.665, "volume": 58345.0}, {"date": "2022-06-14", "close": 1.565, "volume": 168942.0}, {"date": "2022-06-15", "close": 1.59, "volume": 57901.0}, {"date": "2022-06-16", "close": 1.57, "volume": 34816.0}, {"date": "2022-06-17", "close": 1.52, "volume": 120795.0}, {"date": "2022-06-20", "close": 1.52, "volume": 265664.0}, {"date": "2022-06-21", "close": 1.475, "volume": 114258.0}, {"date": "2022-06-22", "close": 1.48, "volume": 90109.0}, {"date": "2022-06-23", "close": 1.425, "volume": 746761.0}, {"date": "2022-06-24", "close": 1.4, "volume": 166884.0}, {"date": "2022-06-27", "close": 1.425, "volume": 334767.0}, {"date": "2022-06-28", "close": 1.45, "volume": 165555.0}, {"date": "2022-06-29", "close": 1.45, "volume": 63303.0}, {"date": "2022-06-30", "close": 1.46, "volume": 165394.0}, {"date": "2022-07-01", "close": 1.465, "volume": 134129.0}, {"date": "2022-07-04", "close": 1.475, "volume": 270746.0}, {"date": "2022-07-05", "close": 1.47, "volume": 58830.0}, {"date": "2022-07-06", "close": 1.45, "volume": 203435.0}, {"date": "2022-07-07", "close": 1.45, "volume": 55935.0}, {"date": "2022-07-08", "close": 1.54, "volume": 93807.0}, {"date": "2022-07-11", "close": 1.44, "volume": 136682.0}, {"date": "2022-07-12", "close": 1.4, "volume": 275206.0}, {"date": "2022-07-13", "close": 1.4, "volume": 101960.0}, {"date": "2022-07-14", "close": 1.435, "volume": 198426.0}, {"date": "2022-07-15", "close": 1.435, "volume": 112299.0}, {"date": "2022-07-18", "close": 1.42, "volume": 124082.0}, {"date": "2022-07-19", "close": 1.435, "volume": 256001.0}, {"date": "2022-07-20", "close": 1.49, "volume": 228667.0}, {"date": "2022-07-21", "close": 1.45, "volume": 293932.0}, {"date": "2022-07-22", "close": 1.41, "volume": 228613.0}, {"date": "2022-07-25", "close": 1.405, "volume": 72133.0}, {"date": "2022-07-26", "close": 1.395, "volume": 179602.0}, {"date": "2022-07-27", "close": 1.375, "volume": 312992.0}, {"date": "2022-07-28", "close": 1.42, "volume": 235258.0}, {"date": "2022-07-29", "close": 1.42, "volume": 165854.0}, {"date": "2022-08-01", "close": 1.4, "volume": 240534.0}, {"date": "2022-08-02", "close": 1.4, "volume": 81945.0}, {"date": "2022-08-03", "close": 1.4, "volume": 63845.0}, {"date": "2022-08-04", "close": 1.4, "volume": 107758.0}, {"date": "2022-08-05", "close": 1.37, "volume": 123165.0}, {"date": "2022-08-08", "close": 1.365, "volume": 113992.0}, {"date": "2022-08-09", "close": 1.385, "volume": 100039.0}, {"date": "2022-08-10", "close": 1.38, "volume": 182670.0}, {"date": "2022-08-11", "close": 1.38, "volume": 57365.0}, {"date": "2022-08-12", "close": 1.39, "volume": 54595.0}, {"date": "2022-08-15", "close": 1.415, "volume": 373782.0}, {"date": "2022-08-16", "close": 1.47, "volume": 119303.0}, {"date": "2022-08-17", "close": 1.51, "volume": 262149.0}, {"date": "2022-08-18", "close": 1.465, "volume": 59093.0}, {"date": "2022-08-19", "close": 1.45, "volume": 29980.0}, {"date": "2022-08-22", "close": 1.455, "volume": 44542.0}, {"date": "2022-08-23", "close": 1.43, "volume": 46802.0}, {"date": "2022-08-24", "close": 1.415, "volume": 21957.0}, {"date": "2022-08-25", "close": 1.4, "volume": 92769.0}, {"date": "2022-08-26", "close": 1.525, "volume": 293717.0}, {"date": "2022-08-29", "close": 1.515, "volume": 181595.0}, {"date": "2022-08-30", "close": 1.67, "volume": 194910.0}, {"date": "2022-08-31", "close": 1.655, "volume": 132114.0}, {"date": "2022-09-01", "close": 1.71, "volume": 80273.0}, {"date": "2022-09-02", "close": 1.71, "volume": 118322.0}, {"date": "2022-09-05", "close": 1.745, "volume": 69700.0}, {"date": "2022-09-06", "close": 1.71, "volume": 232284.0}, {"date": "2022-09-07", "close": 1.705, "volume": 81455.0}, {"date": "2022-09-08", "close": 1.69, "volume": 53744.0}, {"date": "2022-09-09", "close": 1.73, "volume": 141701.0}, {"date": "2022-09-12", "close": 1.69, "volume": 88368.0}, {"date": "2022-09-13", "close": 1.69, "volume": 25864.0}, {"date": "2022-09-14", "close": 1.71, "volume": 52104.0}, {"date": "2022-09-15", "close": 1.69, "volume": 70741.0}, {"date": "2022-09-16", "close": 1.63, "volume": 110396.0}, {"date": "2022-09-19", "close": 1.64, "volume": 95498.0}, {"date": "2022-09-20", "close": 1.635, "volume": 125844.0}, {"date": "2022-09-21", "close": 1.625, "volume": 20845.0}, {"date": "2022-09-23", "close": 1.57, "volume": 33648.0}, {"date": "2022-09-26", "close": 1.52, "volume": 15414.0}, {"date": "2022-09-27", "close": 1.57, "volume": 41521.0}, {"date": "2022-09-28", "close": 1.52, "volume": 263835.0}, {"date": "2022-09-29", "close": 1.52, "volume": 2903.0}, {"date": "2022-09-30", "close": 1.5, "volume": 27774.0}, {"date": "2022-10-03", "close": 1.57, "volume": 10589.0}, {"date": "2022-10-04", "close": 1.58, "volume": 9220.0}, {"date": "2022-10-05", "close": 1.59, "volume": 14366.0}, {"date": "2022-10-06", "close": 1.665, "volume": 2056.0}, {"date": "2022-10-07", "close": 1.595, "volume": 4551.0}, {"date": "2022-10-10", "close": 1.53, "volume": 26555.0}, {"date": "2022-10-11", "close": 1.535, "volume": 156363.0}, {"date": "2022-10-12", "close": 1.545, "volume": 55490.0}, {"date": "2022-10-13", "close": 1.575, "volume": 76028.0}, {"date": "2022-10-14", "close": 1.56, "volume": 2031504.0}, {"date": "2022-10-17", "close": 1.525, "volume": 81049.0}, {"date": "2022-10-18", "close": 1.52, "volume": 85016.0}, {"date": "2022-10-19", "close": 1.52, "volume": 107951.0}, {"date": "2022-10-20", "close": 1.565, "volume": 22382.0}, {"date": "2022-10-21", "close": 1.545, "volume": 133977.0}, {"date": "2022-10-24", "close": 1.63, "volume": 127755.0}, {"date": "2022-10-25", "close": 1.62, "volume": 31451.0}, {"date": "2022-10-26", "close": 1.65, "volume": 3444.0}, {"date": "2022-10-27", "close": 1.6, "volume": 96376.0}, {"date": "2022-10-28", "close": 1.605, "volume": 96470.0}, {"date": "2022-10-31", "close": 1.64, "volume": 22654.0}, {"date": "2022-11-01", "close": 1.66, "volume": 8754.0}, {"date": "2022-11-02", "close": 1.57, "volume": 87093.0}, {"date": "2022-11-03", "close": 1.55, "volume": 73895.0}, {"date": "2022-11-04", "close": 1.6, "volume": 92921.0}, {"date": "2022-11-07", "close": 1.65, "volume": 173774.0}, {"date": "2022-11-08", "close": 1.645, "volume": 115746.0}, {"date": "2022-11-09", "close": 1.635, "volume": 36837.0}, {"date": "2022-11-10", "close": 1.62, "volume": 74927.0}, {"date": "2022-11-11", "close": 1.62, "volume": 176161.0}, {"date": "2022-11-14", "close": 1.62, "volume": 801490.0}, {"date": "2022-11-15", "close": 1.62, "volume": 137247.0}, {"date": "2022-11-16", "close": 1.585, "volume": 76036.0}, {"date": "2022-11-17", "close": 1.555, "volume": 94258.0}, {"date": "2022-11-18", "close": 1.595, "volume": 26405.0}, {"date": "2022-11-21", "close": 1.56, "volume": 34351.0}, {"date": "2022-11-22", "close": 1.59, "volume": 65340.0}, {"date": "2022-11-23", "close": 1.585, "volume": 26937.0}, {"date": "2022-11-24", "close": 1.5, "volume": 24724.0}, {"date": "2022-11-25", "close": 1.55, "volume": 3615.0}, {"date": "2022-11-28", "close": 1.59, "volume": 49334.0}, {"date": "2022-11-29", "close": 1.56, "volume": 45830.0}, {"date": "2022-11-30", "close": 1.58, "volume": 95765.0}, {"date": "2022-12-01", "close": 1.515, "volume": 39306.0}, {"date": "2022-12-02", "close": 1.515, "volume": 25321.0}, {"date": "2022-12-05", "close": 1.505, "volume": 157158.0}, {"date": "2022-12-06", "close": 1.535, "volume": 19007.0}, {"date": "2022-12-07", "close": 1.545, "volume": 34662.0}, {"date": "2022-12-08", "close": 1.54, "volume": 61744.0}, {"date": "2022-12-09", "close": 1.49, "volume": 664189.0}, {"date": "2022-12-12", "close": 1.485, "volume": 167598.0}, {"date": "2022-12-13", "close": 1.475, "volume": 28174.0}, {"date": "2022-12-14", "close": 1.5, "volume": 4007785.0}, {"date": "2022-12-15", "close": 1.47, "volume": 7207433.0}, {"date": "2022-12-16", "close": 1.475, "volume": 90179.0}, {"date": "2022-12-19", "close": 1.45, "volume": 23539.0}, {"date": "2022-12-20", "close": 1.45, "volume": 74801.0}, {"date": "2022-12-21", "close": 1.48, "volume": 36954.0}, {"date": "2022-12-22", "close": 1.45, "volume": 88531.0}, {"date": "2022-12-23", "close": 1.455, "volume": 6944.0}, {"date": "2022-12-28", "close": 1.45, "volume": 7918.0}, {"date": "2022-12-29", "close": 1.45, "volume": 6486.0}, {"date": "2022-12-30", "close": 1.465, "volume": 6759.0}, {"date": "2023-01-03", "close": 1.455, "volume": 2695.0}, {"date": "2023-01-04", "close": 1.45, "volume": 8844.0}, {"date": "2023-01-05", "close": 1.45, "volume": 3626.0}, {"date": "2023-01-06", "close": 1.43, "volume": 334196.0}, {"date": "2023-01-09", "close": 1.435, "volume": 13934.0}, {"date": "2023-01-10", "close": 1.42, "volume": 144870.0}, {"date": "2023-01-11", "close": 1.4, "volume": 20282.0}, {"date": "2023-01-12", "close": 1.42, "volume": 130584.0}, {"date": "2023-01-13", "close": 1.35, "volume": 492045.0}, {"date": "2023-01-16", "close": 1.36, "volume": 709431.0}, {"date": "2023-01-17", "close": 1.345, "volume": 103591.0}, {"date": "2023-01-18", "close": 1.355, "volume": 184436.0}, {"date": "2023-01-19", "close": 1.385, "volume": 9875.0}, {"date": "2023-01-20", "close": 1.36, "volume": 21988.0}, {"date": "2023-01-23", "close": 1.36, "volume": 196033.0}, {"date": "2023-01-24", "close": 1.38, "volume": 44122.0}, {"date": "2023-01-25", "close": 1.425, "volume": 58964.0}, {"date": "2023-01-27", "close": 1.4, "volume": 182852.0}, {"date": "2023-01-30", "close": 1.395, "volume": 109943.0}, {"date": "2023-01-31", "close": 1.34, "volume": 280543.0}, {"date": "2023-02-01", "close": 1.4, "volume": 49328.0}, {"date": "2023-02-02", "close": 1.365, "volume": 49538.0}, {"date": "2023-02-03", "close": 1.35, "volume": 216042.0}, {"date": "2023-02-06", "close": 1.365, "volume": 570161.0}, {"date": "2023-02-07", "close": 1.4, "volume": 286603.0}, {"date": "2023-02-08", "close": 1.38, "volume": 260234.0}, {"date": "2023-02-09", "close": 1.36, "volume": 211209.0}, {"date": "2023-02-10", "close": 1.36, "volume": 95923.0}, {"date": "2023-02-13", "close": 1.37, "volume": 104525.0}, {"date": "2023-02-14", "close": 1.36, "volume": 57670.0}, {"date": "2023-02-15", "close": 1.375, "volume": 6026.0}, {"date": "2023-02-16", "close": 1.38, "volume": 61462.0}, {"date": "2023-02-17", "close": 1.4, "volume": 46254.0}, {"date": "2023-02-20", "close": 1.355, "volume": 158960.0}, {"date": "2023-02-21", "close": 1.34, "volume": 193001.0}, {"date": "2023-02-22", "close": 1.32, "volume": 145963.0}, {"date": "2023-02-23", "close": 1.32, "volume": 144273.0}, {"date": "2023-02-24", "close": 1.31, "volume": 164624.0}, {"date": "2023-02-27", "close": 1.3, "volume": 497602.0}, {"date": "2023-02-28", "close": 1.32, "volume": 293478.0}, {"date": "2023-03-01", "close": 1.34, "volume": 99482.0}, {"date": "2023-03-02", "close": 1.37, "volume": 55231.0}, {"date": "2023-03-03", "close": 1.38, "volume": 224933.0}, {"date": "2023-03-06", "close": 1.305, "volume": 295755.0}, {"date": "2023-03-07", "close": 1.265, "volume": 110934.0}, {"date": "2023-03-08", "close": 1.27, "volume": 45718.0}, {"date": "2023-03-09", "close": 1.275, "volume": 344750.0}, {"date": "2023-03-10", "close": 1.23, "volume": 258016.0}, {"date": "2023-03-13", "close": 1.28, "volume": 52912.0}, {"date": "2023-03-14", "close": 1.315, "volume": 152683.0}, {"date": "2023-03-15", "close": 1.305, "volume": 81159.0}, {"date": "2023-03-16", "close": 1.3, "volume": 88340.0}, {"date": "2023-03-17", "close": 1.32, "volume": 1877520.0}, {"date": "2023-03-20", "close": 1.28, "volume": 58666.0}, {"date": "2023-03-21", "close": 1.32, "volume": 64731.0}, {"date": "2023-03-22", "close": 1.3, "volume": 20662.0}, {"date": "2023-03-23", "close": 1.3, "volume": 210036.0}, {"date": "2023-03-24", "close": 1.265, "volume": 119191.0}, {"date": "2023-03-27", "close": 1.3, "volume": 60936.0}, {"date": "2023-03-28", "close": 1.32, "volume": 53467.0}, {"date": "2023-03-29", "close": 1.36, "volume": 46230.0}, {"date": "2023-03-30", "close": 1.335, "volume": 61896.0}, {"date": "2023-03-31", "close": 1.305, "volume": 330543.0}, {"date": "2023-04-03", "close": 1.275, "volume": 81814.0}, {"date": "2023-04-04", "close": 1.3, "volume": 66641.0}, {"date": "2023-04-05", "close": 1.355, "volume": 74784.0}, {"date": "2023-04-06", "close": 1.3, "volume": 51804.0}, {"date": "2023-04-11", "close": 1.33, "volume": 37283.0}, {"date": "2023-04-12", "close": 1.3, "volume": 46453.0}, {"date": "2023-04-13", "close": 1.32, "volume": 195246.0}, {"date": "2023-04-14", "close": 1.31, "volume": 94868.0}, {"date": "2023-04-17", "close": 1.35, "volume": 20899.0}, {"date": "2023-04-18", "close": 1.32, "volume": 49269.0}, {"date": "2023-04-19", "close": 1.32, "volume": 142319.0}, {"date": "2023-04-20", "close": 1.29, "volume": 48203.0}, {"date": "2023-04-21", "close": 1.285, "volume": 62961.0}, {"date": "2023-04-24", "close": 1.32, "volume": 34013.0}, {"date": "2023-04-26", "close": 1.3, "volume": 49369.0}, {"date": "2023-04-27", "close": 1.3, "volume": 23965.0}, {"date": "2023-04-28", "close": 1.31, "volume": 48030.0}, {"date": "2023-05-01", "close": 1.325, "volume": 171998.0}, {"date": "2023-05-02", "close": 1.37, "volume": 136580.0}, {"date": "2023-05-03", "close": 1.35, "volume": 91744.0}, {"date": "2023-05-04", "close": 1.39, "volume": 264863.0}, {"date": "2023-05-05", "close": 1.39, "volume": 1290351.0}, {"date": "2023-05-08", "close": 1.355, "volume": 159845.0}, {"date": "2023-05-09", "close": 1.335, "volume": 4818.0}, {"date": "2023-05-10", "close": 1.32, "volume": 18781.0}, {"date": "2023-05-11", "close": 1.32, "volume": 98555.0}, {"date": "2023-05-12", "close": 1.33, "volume": 63155.0}, {"date": "2023-05-15", "close": 1.33, "volume": 42515.0}, {"date": "2023-05-16", "close": 1.335, "volume": 78406.0}, {"date": "2023-05-17", "close": 1.31, "volume": 77278.0}, {"date": "2023-05-18", "close": 1.3, "volume": 105580.0}, {"date": "2023-05-19", "close": 1.35, "volume": 581736.0}, {"date": "2023-05-22", "close": 1.27, "volume": 134645.0}, {"date": "2023-05-23", "close": 1.27, "volume": 115937.0}, {"date": "2023-05-24", "close": 1.24, "volume": 288942.0}, {"date": "2023-05-25", "close": 1.26, "volume": 89865.0}, {"date": "2023-05-26", "close": 1.24, "volume": 95906.0}, {"date": "2023-05-29", "close": 1.27, "volume": 97744.0}, {"date": "2023-05-30", "close": 1.245, "volume": 124079.0}, {"date": "2023-05-31", "close": 1.23, "volume": 106108.0}, {"date": "2023-06-01", "close": 1.26, "volume": 92261.0}, {"date": "2023-06-02", "close": 1.255, "volume": 85067.0}, {"date": "2023-06-05", "close": 1.27, "volume": 58717.0}, {"date": "2023-06-06", "close": 1.27, "volume": 32674.0}, {"date": "2023-06-07", "close": 1.21, "volume": 89306.0}, {"date": "2023-06-08", "close": 1.205, "volume": 52459.0}, {"date": "2023-06-09", "close": 1.22, "volume": 59956.0}, {"date": "2023-06-13", "close": 1.21, "volume": 79616.0}, {"date": "2023-06-14", "close": 1.2, "volume": 129439.0}, {"date": "2023-06-15", "close": 1.19, "volume": 118604.0}, {"date": "2023-06-16", "close": 1.155, "volume": 105857.0}, {"date": "2023-06-19", "close": 1.14, "volume": 277958.0}, {"date": "2023-06-20", "close": 1.155, "volume": 283278.0}, {"date": "2023-06-21", "close": 1.17, "volume": 97668.0}, {"date": "2023-06-22", "close": 1.195, "volume": 99586.0}, {"date": "2023-06-23", "close": 1.23, "volume": 183332.0}, {"date": "2023-06-26", "close": 1.26, "volume": 230235.0}, {"date": "2023-06-27", "close": 1.25, "volume": 159934.0}, {"date": "2023-06-28", "close": 1.25, "volume": 40253.0}, {"date": "2023-06-29", "close": 1.24, "volume": 80210.0}, {"date": "2023-06-30", "close": 1.235, "volume": 4032.0}, {"date": "2023-07-03", "close": 1.22, "volume": 24430.0}, {"date": "2023-07-04", "close": 1.25, "volume": 115034.0}, {"date": "2023-07-05", "close": 1.245, "volume": 173769.0}, {"date": "2023-07-06", "close": 1.28, "volume": 84314.0}, {"date": "2023-07-07", "close": 1.28, "volume": 55965.0}, {"date": "2023-07-10", "close": 1.215, "volume": 80428.0}, {"date": "2023-07-11", "close": 1.245, "volume": 215257.0}, {"date": "2023-07-12", "close": 1.3, "volume": 163816.0}, {"date": "2023-07-13", "close": 1.34, "volume": 185828.0}, {"date": "2023-07-14", "close": 1.3, "volume": 73265.0}, {"date": "2023-07-17", "close": 1.305, "volume": 93577.0}, {"date": "2023-07-18", "close": 1.3, "volume": 58136.0}, {"date": "2023-07-19", "close": 1.33, "volume": 45513.0}, {"date": "2023-07-20", "close": 1.34, "volume": 42753.0}, {"date": "2023-07-21", "close": 1.35, "volume": 123348.0}, {"date": "2023-07-24", "close": 1.315, "volume": 75655.0}, {"date": "2023-07-25", "close": 1.32, "volume": 8793.0}, {"date": "2023-07-26", "close": 1.265, "volume": 140412.0}, {"date": "2023-07-27", "close": 1.26, "volume": 8130.0}, {"date": "2023-07-28", "close": 1.25, "volume": 13563.0}, {"date": "2023-07-31", "close": 1.27, "volume": 47953.0}, {"date": "2023-08-01", "close": 1.29, "volume": 38245.0}, {"date": "2023-08-02", "close": 1.29, "volume": 20584.0}, {"date": "2023-08-03", "close": 1.28, "volume": 151112.0}, {"date": "2023-08-04", "close": 1.255, "volume": 82785.0}, {"date": "2023-08-07", "close": 1.275, "volume": 51197.0}, {"date": "2023-08-08", "close": 1.28, "volume": 15973.0}, {"date": "2023-08-09", "close": 1.26, "volume": 2053.0}, {"date": "2023-08-10", "close": 1.255, "volume": 63872.0}, {"date": "2023-08-11", "close": 1.25, "volume": 42632.0}, {"date": "2023-08-14", "close": 1.25, "volume": 45385.0}, {"date": "2023-08-15", "close": 1.2, "volume": 75736.0}, {"date": "2023-08-16", "close": 1.26, "volume": 54872.0}, {"date": "2023-08-17", "close": 1.29, "volume": 7590.0}, {"date": "2023-08-18", "close": 1.255, "volume": 84269.0}, {"date": "2023-08-21", "close": 1.25, "volume": 17413.0}, {"date": "2023-08-22", "close": 1.235, "volume": 16089.0}, {"date": "2023-08-23", "close": 1.24, "volume": 74244.0}, {"date": "2023-08-24", "close": 1.235, "volume": 25248.0}, {"date": "2023-08-25", "close": 1.3, "volume": 328040.0}, {"date": "2023-08-28", "close": 1.31, "volume": 144437.0}, {"date": "2023-08-29", "close": 1.33, "volume": 43030.0}, {"date": "2023-08-30", "close": 1.35, "volume": 49954.0}, {"date": "2023-08-31", "close": 1.35, "volume": 31395.0}, {"date": "2023-09-01", "close": 1.35, "volume": 266193.0}, {"date": "2023-09-04", "close": 1.33, "volume": 20574.0}, {"date": "2023-09-05", "close": 1.34, "volume": 236838.0}, {"date": "2023-09-06", "close": 1.345, "volume": 5462020.0}, {"date": "2023-09-07", "close": 1.34, "volume": 119344.0}, {"date": "2023-09-08", "close": 1.35, "volume": 213543.0}, {"date": "2023-09-11", "close": 1.33, "volume": 105424.0}, {"date": "2023-09-12", "close": 1.32, "volume": 168337.0}, {"date": "2023-09-13", "close": 1.33, "volume": 21771.0}, {"date": "2023-09-14", "close": 1.305, "volume": 125544.0}, {"date": "2023-09-15", "close": 1.345, "volume": 280629.0}, {"date": "2023-09-18", "close": 1.325, "volume": 175162.0}, {"date": "2023-09-19", "close": 1.285, "volume": 115132.0}, {"date": "2023-09-20", "close": 1.335, "volume": 232236.0}, {"date": "2023-09-21", "close": 1.35, "volume": 156238.0}, {"date": "2023-09-22", "close": 1.3, "volume": 84432.0}, {"date": "2023-09-25", "close": 1.335, "volume": 137300.0}, {"date": "2023-09-26", "close": 1.375, "volume": 323804.0}, {"date": "2023-09-27", "close": 1.41, "volume": 427838.0}, {"date": "2023-09-28", "close": 1.37, "volume": 201939.0}, {"date": "2023-09-29", "close": 1.35, "volume": 78895.0}, {"date": "2023-10-02", "close": 1.355, "volume": 85184.0}, {"date": "2023-10-03", "close": 1.34, "volume": 56457.0}, {"date": "2023-10-04", "close": 1.275, "volume": 102015.0}, {"date": "2023-10-05", "close": 1.41, "volume": 236599.0}, {"date": "2023-10-06", "close": 1.37, "volume": 33899.0}, {"date": "2023-10-09", "close": 1.385, "volume": 75909.0}, {"date": "2023-10-10", "close": 1.39, "volume": 15197.0}, {"date": "2023-10-11", "close": 1.39, "volume": 71688.0}, {"date": "2023-10-12", "close": 1.395, "volume": 188303.0}, {"date": "2023-10-13", "close": 1.37, "volume": 42552.0}, {"date": "2023-10-16", "close": 1.37, "volume": 288529.0}, {"date": "2023-10-17", "close": 1.35, "volume": 31025.0}, {"date": "2023-10-18", "close": 1.36, "volume": 938.0}, {"date": "2023-10-19", "close": 1.335, "volume": 436884.0}, {"date": "2023-10-20", "close": 1.32, "volume": 3269907.0}, {"date": "2023-10-23", "close": 1.35, "volume": 36793.0}, {"date": "2023-10-24", "close": 1.33, "volume": 20691.0}, {"date": "2023-10-25", "close": 1.32, "volume": 13858.0}, {"date": "2023-10-26", "close": 1.305, "volume": 107104.0}, {"date": "2023-10-27", "close": 1.305, "volume": 119389.0}, {"date": "2023-10-30", "close": 1.305, "volume": 96399.0}, {"date": "2023-10-31", "close": 1.265, "volume": 100074.0}, {"date": "2023-11-01", "close": 1.3, "volume": 32992.0}, {"date": "2023-11-02", "close": 1.28, "volume": 64957.0}, {"date": "2023-11-03", "close": 1.29, "volume": 317234.0}, {"date": "2023-11-06", "close": 1.31, "volume": 117315.0}, {"date": "2023-11-07", "close": 1.31, "volume": 66185.0}, {"date": "2023-11-08", "close": 1.335, "volume": 34785.0}, {"date": "2023-11-09", "close": 1.325, "volume": 304678.0}, {"date": "2023-11-10", "close": 1.35, "volume": 26104.0}, {"date": "2023-11-13", "close": 1.34, "volume": 67102.0}, {"date": "2023-11-14", "close": 1.39, "volume": 169743.0}, {"date": "2023-11-15", "close": 1.4, "volume": 248353.0}, {"date": "2023-11-16", "close": 1.41, "volume": 60361.0}, {"date": "2023-11-17", "close": 1.415, "volume": 74891.0}, {"date": "2023-11-20", "close": 1.4, "volume": 56733.0}, {"date": "2023-11-21", "close": 1.425, "volume": 125753.0}, {"date": "2023-11-22", "close": 1.42, "volume": 221891.0}, {"date": "2023-11-23", "close": 1.38, "volume": 64550.0}, {"date": "2023-11-24", "close": 1.41, "volume": 48520.0}, {"date": "2023-11-27", "close": 1.4, "volume": 86936.0}, {"date": "2023-11-28", "close": 1.365, "volume": 62677.0}, {"date": "2023-11-29", "close": 1.36, "volume": 74410.0}, {"date": "2023-11-30", "close": 1.415, "volume": 37766.0}, {"date": "2023-12-01", "close": 1.4, "volume": 63079.0}, {"date": "2023-12-04", "close": 1.39, "volume": 43246.0}, {"date": "2023-12-05", "close": 1.4, "volume": 87612.0}, {"date": "2023-12-06", "close": 1.425, "volume": 120828.0}, {"date": "2023-12-07", "close": 1.47, "volume": 491245.0}, {"date": "2023-12-08", "close": 1.5, "volume": 87512.0}, {"date": "2023-12-11", "close": 1.5, "volume": 150908.0}, {"date": "2023-12-12", "close": 1.51, "volume": 313307.0}, {"date": "2023-12-13", "close": 1.51, "volume": 83826.0}, {"date": "2023-12-14", "close": 1.61, "volume": 718044.0}, {"date": "2023-12-15", "close": 1.68, "volume": 395855.0}, {"date": "2023-12-18", "close": 1.72, "volume": 269668.0}, {"date": "2023-12-19", "close": 1.75, "volume": 197778.0}, {"date": "2023-12-20", "close": 1.785, "volume": 1034852.0}, {"date": "2023-12-21", "close": 1.75, "volume": 375717.0}, {"date": "2023-12-22", "close": 1.75, "volume": 160564.0}, {"date": "2023-12-27", "close": 1.745, "volume": 27918.0}, {"date": "2023-12-28", "close": 1.735, "volume": 9035.0}, {"date": "2023-12-29", "close": 1.735, "volume": 19032.0}, {"date": "2024-01-02", "close": 1.75, "volume": 53936.0}, {"date": "2024-01-03", "close": 1.7, "volume": 45985.0}, {"date": "2024-01-04", "close": 1.75, "volume": 37426.0}, {"date": "2024-01-05", "close": 1.705, "volume": 31206.0}, {"date": "2024-01-08", "close": 1.74, "volume": 19954.0}, {"date": "2024-01-09", "close": 1.75, "volume": 582749.0}, {"date": "2024-01-10", "close": 1.68, "volume": 127167.0}, {"date": "2024-01-11", "close": 1.665, "volume": 173418.0}, {"date": "2024-01-12", "close": 1.61, "volume": 485857.0}, {"date": "2024-01-15", "close": 1.595, "volume": 373846.0}, {"date": "2024-01-16", "close": 1.68, "volume": 1458990.0}, {"date": "2024-01-17", "close": 1.7, "volume": 142681.0}, {"date": "2024-01-18", "close": 1.695, "volume": 146655.0}, {"date": "2024-01-19", "close": 1.675, "volume": 50217.0}, {"date": "2024-01-22", "close": 1.675, "volume": 19612.0}, {"date": "2024-01-23", "close": 1.63, "volume": 50776.0}, {"date": "2024-01-24", "close": 1.63, "volume": 14415.0}, {"date": "2024-01-25", "close": 1.63, "volume": 29493.0}, {"date": "2024-01-29", "close": 1.66, "volume": 124536.0}, {"date": "2024-01-30", "close": 1.65, "volume": 455363.0}, {"date": "2024-01-31", "close": 1.63, "volume": 93854.0}, {"date": "2024-02-01", "close": 1.61, "volume": 61182.0}, {"date": "2024-02-02", "close": 1.565, "volume": 147422.0}, {"date": "2024-02-05", "close": 1.595, "volume": 240218.0}, {"date": "2024-02-06", "close": 1.6, "volume": 309302.0}, {"date": "2024-02-07", "close": 1.645, "volume": 50073.0}, {"date": "2024-02-08", "close": 1.665, "volume": 105600.0}, {"date": "2024-02-09", "close": 1.68, "volume": 208013.0}, {"date": "2024-02-12", "close": 1.72, "volume": 44897.0}, {"date": "2024-02-13", "close": 1.71, "volume": 76366.0}, {"date": "2024-02-14", "close": 1.7, "volume": 79674.0}, {"date": "2024-02-15", "close": 1.7, "volume": 68412.0}, {"date": "2024-02-16", "close": 1.695, "volume": 33160.0}, {"date": "2024-02-19", "close": 1.715, "volume": 103187.0}, {"date": "2024-02-20", "close": 1.68, "volume": 10338.0}, {"date": "2024-02-21", "close": 1.65, "volume": 222597.0}, {"date": "2024-02-22", "close": 1.66, "volume": 184395.0}, {"date": "2024-02-23", "close": 1.7, "volume": 219122.0}, {"date": "2024-02-26", "close": 1.7, "volume": 306846.0}, {"date": "2024-02-27", "close": 1.705, "volume": 127590.0}, {"date": "2024-02-28", "close": 1.7, "volume": 124120.0}, {"date": "2024-02-29", "close": 1.75, "volume": 195114.0}, {"date": "2024-03-01", "close": 1.715, "volume": 20682.0}, {"date": "2024-03-04", "close": 1.7, "volume": 237847.0}, {"date": "2024-03-05", "close": 1.745, "volume": 139999.0}, {"date": "2024-03-06", "close": 1.74, "volume": 231846.0}, {"date": "2024-03-07", "close": 1.76, "volume": 106784.0}, {"date": "2024-03-08", "close": 1.715, "volume": 22553.0}, {"date": "2024-03-11", "close": 1.7, "volume": 201755.0}, {"date": "2024-03-12", "close": 1.745, "volume": 470644.0}, {"date": "2024-03-13", "close": 1.76, "volume": 4108878.0}, {"date": "2024-03-14", "close": 1.75, "volume": 308703.0}, {"date": "2024-03-15", "close": 1.75, "volume": 299473.0}, {"date": "2024-03-18", "close": 1.77, "volume": 708798.0}, {"date": "2024-03-19", "close": 1.84, "volume": 346683.0}, {"date": "2024-03-20", "close": 1.87, "volume": 203807.0}, {"date": "2024-03-21", "close": 1.9, "volume": 227903.0}, {"date": "2024-03-22", "close": 1.87, "volume": 188033.0}, {"date": "2024-03-25", "close": 1.875, "volume": 98708.0}, {"date": "2024-03-26", "close": 1.89, "volume": 71791.0}, {"date": "2024-03-27", "close": 1.9, "volume": 137002.0}, {"date": "2024-03-28", "close": 1.945, "volume": 348642.0}, {"date": "2024-04-02", "close": 1.96, "volume": 283064.0}, {"date": "2024-04-03", "close": 1.92, "volume": 456710.0}, {"date": "2024-04-04", "close": 1.93, "volume": 120314.0}, {"date": "2024-04-05", "close": 1.95, "volume": 138543.0}, {"date": "2024-04-08", "close": 1.925, "volume": 171555.0}, {"date": "2024-04-09", "close": 1.95, "volume": 894219.0}, {"date": "2024-04-10", "close": 1.925, "volume": 2595.0}, {"date": "2024-04-11", "close": 1.92, "volume": 31787.0}, {"date": "2024-04-12", "close": 1.91, "volume": 78921.0}, {"date": "2024-04-15", "close": 1.85, "volume": 65885.0}, {"date": "2024-04-16", "close": 1.86, "volume": 93184.0}, {"date": "2024-04-17", "close": 1.835, "volume": 74904.0}, {"date": "2024-04-18", "close": 1.8, "volume": 38896.0}, {"date": "2024-04-19", "close": 1.785, "volume": 104436.0}, {"date": "2024-04-22", "close": 1.74, "volume": 89516.0}, {"date": "2024-04-23", "close": 1.77, "volume": 74361.0}, {"date": "2024-04-24", "close": 1.8, "volume": 48251.0}, {"date": "2024-04-26", "close": 1.8, "volume": 23434.0}, {"date": "2024-04-29", "close": 1.845, "volume": 140539.0}, {"date": "2024-04-30", "close": 1.86, "volume": 16164.0}, {"date": "2024-05-01", "close": 1.8, "volume": 167891.0}, {"date": "2024-05-02", "close": 1.8, "volume": 43647.0}, {"date": "2024-05-03", "close": 1.8, "volume": 16809.0}, {"date": "2024-05-06", "close": 1.85, "volume": 87295.0}, {"date": "2024-05-07", "close": 1.88, "volume": 88551.0}, {"date": "2024-05-08", "close": 1.875, "volume": 67497.0}, {"date": "2024-05-09", "close": 1.82, "volume": 14380.0}, {"date": "2024-05-10", "close": 1.84, "volume": 119310.0}, {"date": "2024-05-13", "close": 1.77, "volume": 29345.0}, {"date": "2024-05-14", "close": 1.77, "volume": 75619.0}, {"date": "2024-05-15", "close": 1.85, "volume": 105619.0}, {"date": "2024-05-16", "close": 1.8, "volume": 4372195.0}, {"date": "2024-05-17", "close": 1.8, "volume": 304213.0}, {"date": "2024-05-20", "close": 1.765, "volume": 80850.0}, {"date": "2024-05-21", "close": 1.765, "volume": 59780.0}, {"date": "2024-05-22", "close": 1.77, "volume": 123281.0}, {"date": "2024-05-23", "close": 1.78, "volume": 25386.0}, {"date": "2024-05-24", "close": 1.795, "volume": 92992.0}, {"date": "2024-05-27", "close": 1.78, "volume": 115851.0}, {"date": "2024-05-28", "close": 1.84, "volume": 28204.0}, {"date": "2024-05-29", "close": 1.78, "volume": 251833.0}, {"date": "2024-05-30", "close": 1.795, "volume": 47035.0}, {"date": "2024-05-31", "close": 1.87, "volume": 92570.0}, {"date": "2024-06-03", "close": 1.8575, "volume": 79520.0}, {"date": "2024-06-04", "close": 1.82, "volume": 89039.0}, {"date": "2024-06-05", "close": 1.87, "volume": 26844.0}, {"date": "2024-06-06", "close": 1.89, "volume": 350759.0}, {"date": "2024-06-07", "close": 1.83, "volume": 11115.0}, {"date": "2024-06-11", "close": 1.84, "volume": 66647.0}, {"date": "2024-06-12", "close": 1.82, "volume": 7221.0}, {"date": "2024-06-13", "close": 1.82, "volume": 18164.0}, {"date": "2024-06-14", "close": 1.82, "volume": 10827.0}, {"date": "2024-06-17", "close": 1.77, "volume": 32093.0}, {"date": "2024-06-18", "close": 1.8, "volume": 52344.0}, {"date": "2024-06-19", "close": 1.77, "volume": 8658.0}, {"date": "2024-06-20", "close": 1.685, "volume": 50156.0}, {"date": "2024-06-21", "close": 1.715, "volume": 168770.0}, {"date": "2024-06-24", "close": 1.705, "volume": 106522.0}, {"date": "2024-06-25", "close": 1.65, "volume": 85414.0}, {"date": "2024-06-26", "close": 1.66, "volume": 252854.0}, {"date": "2024-06-27", "close": 1.755, "volume": 126801.0}, {"date": "2024-06-28", "close": 1.79, "volume": 135764.0}, {"date": "2024-07-01", "close": 1.77, "volume": 18162.0}, {"date": "2024-07-02", "close": 1.685, "volume": 127685.0}, {"date": "2024-07-03", "close": 1.7, "volume": 275969.0}, {"date": "2024-07-04", "close": 1.67, "volume": 87773.0}, {"date": "2024-07-05", "close": 1.67, "volume": 131164.0}, {"date": "2024-07-08", "close": 1.64, "volume": 66059.0}, {"date": "2024-07-09", "close": 1.63, "volume": 199794.0}, {"date": "2024-07-10", "close": 1.625, "volume": 152539.0}, {"date": "2024-07-11", "close": 1.64, "volume": 94025.0}, {"date": "2024-07-12", "close": 1.67, "volume": 44532.0}, {"date": "2024-07-15", "close": 1.645, "volume": 28350.0}, {"date": "2024-07-16", "close": 1.75, "volume": 72081.0}, {"date": "2024-07-17", "close": 1.72, "volume": 43759.0}, {"date": "2024-07-18", "close": 1.685, "volume": 63721.0}, {"date": "2024-07-19", "close": 1.71, "volume": 168093.0}, {"date": "2024-07-22", "close": 1.67, "volume": 668944.0}, {"date": "2024-07-23", "close": 1.71, "volume": 18365.0}, {"date": "2024-07-24", "close": 1.73, "volume": 27263.0}, {"date": "2024-07-25", "close": 1.67, "volume": 94070.0}, {"date": "2024-07-26", "close": 1.73, "volume": 42765.0}, {"date": "2024-07-29", "close": 1.665, "volume": 83103.0}, {"date": "2024-07-30", "close": 1.655, "volume": 25514.0}, {"date": "2024-07-31", "close": 1.665, "volume": 44002.0}, {"date": "2024-08-01", "close": 1.63, "volume": 36936.0}, {"date": "2024-08-02", "close": 1.63, "volume": 144619.0}, {"date": "2024-08-05", "close": 1.52, "volume": 283768.0}, {"date": "2024-08-06", "close": 1.55, "volume": 479050.0}, {"date": "2024-08-07", "close": 1.555, "volume": 28348.0}, {"date": "2024-08-08", "close": 1.545, "volume": 639448.0}, {"date": "2024-08-09", "close": 1.6, "volume": 20682.0}, {"date": "2024-08-12", "close": 1.535, "volume": 34590.0}, {"date": "2024-08-13", "close": 1.53, "volume": 211628.0}, {"date": "2024-08-14", "close": 1.54, "volume": 93877.0}, {"date": "2024-08-15", "close": 1.63, "volume": 18124.0}, {"date": "2024-08-16", "close": 1.6, "volume": 18631.0}, {"date": "2024-08-19", "close": 1.655, "volume": 73548.0}, {"date": "2024-08-20", "close": 1.64, "volume": 21794.0}, {"date": "2024-08-21", "close": 1.64, "volume": 53539.0}, {"date": "2024-08-22", "close": 1.67, "volume": 52196.0}, {"date": "2024-08-23", "close": 1.665, "volume": 513262.0}, {"date": "2024-08-26", "close": 1.67, "volume": 689486.0}, {"date": "2024-08-27", "close": 1.715, "volume": 23473.0}, {"date": "2024-08-28", "close": 1.68, "volume": 51205.0}, {"date": "2024-08-29", "close": 1.6, "volume": 75748.0}, {"date": "2024-08-30", "close": 1.585, "volume": 38375.0}, {"date": "2024-09-02", "close": 1.585, "volume": 69425.0}, {"date": "2024-09-03", "close": 1.65, "volume": 103027.0}, {"date": "2024-09-04", "close": 1.61, "volume": 19178.0}, {"date": "2024-09-05", "close": 1.625, "volume": 44566.0}, {"date": "2024-09-06", "close": 1.59, "volume": 141911.0}, {"date": "2024-09-09", "close": 1.595, "volume": 49006.0}, {"date": "2024-09-10", "close": 1.58, "volume": 5346.0}, {"date": "2024-09-11", "close": 1.6, "volume": 216064.0}, {"date": "2024-09-12", "close": 1.62, "volume": 43844.0}, {"date": "2024-09-13", "close": 1.65, "volume": 87100.0}, {"date": "2024-09-16", "close": 1.65, "volume": 6249.0}, {"date": "2024-09-17", "close": 1.65, "volume": 801.0}, {"date": "2024-09-18", "close": 1.655, "volume": 81465.0}, {"date": "2024-09-19", "close": 1.65, "volume": 181245.0}, {"date": "2024-09-20", "close": 1.64, "volume": 289007.0}, {"date": "2024-09-23", "close": 1.65, "volume": 37887.0}, {"date": "2024-09-24", "close": 1.65, "volume": 579141.0}, {"date": "2024-09-25", "close": 1.66, "volume": 54633.0}, {"date": "2024-09-26", "close": 1.65, "volume": 434078.0}, {"date": "2024-09-27", "close": 1.65, "volume": 1266006.0}, {"date": "2024-09-30", "close": 1.7, "volume": 62444.0}, {"date": "2024-10-01", "close": 1.695, "volume": 29054.0}, {"date": "2024-10-02", "close": 1.75, "volume": 90757.0}, {"date": "2024-10-03", "close": 1.75, "volume": 47363.0}, {"date": "2024-10-04", "close": 1.76, "volume": 66017.0}, {"date": "2024-10-07", "close": 1.71, "volume": 51351.0}, {"date": "2024-10-08", "close": 1.76, "volume": 32924.0}, {"date": "2024-10-09", "close": 1.68, "volume": 111321.0}, {"date": "2024-10-10", "close": 1.72, "volume": 85067.0}, {"date": "2024-10-11", "close": 1.73, "volume": 57986.0}, {"date": "2024-10-14", "close": 1.73, "volume": 32499.0}, {"date": "2024-10-15", "close": 1.71, "volume": 23784.0}, {"date": "2024-10-16", "close": 1.7, "volume": 136310.0}, {"date": "2024-10-17", "close": 1.825, "volume": 88339.0}, {"date": "2024-10-18", "close": 1.83, "volume": 110399.0}, {"date": "2024-10-21", "close": 1.9, "volume": 146938.0}, {"date": "2024-10-22", "close": 1.85, "volume": 85264.0}, {"date": "2024-10-23", "close": 1.85, "volume": 67730.0}, {"date": "2024-10-24", "close": 1.86, "volume": 164655.0}, {"date": "2024-10-25", "close": 1.8, "volume": 15520.0}, {"date": "2024-10-28", "close": 1.735, "volume": 523696.0}, {"date": "2024-10-29", "close": 1.85, "volume": 26683.0}, {"date": "2024-10-30", "close": 1.85, "volume": 262435.0}, {"date": "2024-10-31", "close": 1.92, "volume": 273065.0}, {"date": "2024-11-01", "close": 1.875, "volume": 155799.0}, {"date": "2024-11-04", "close": 1.9, "volume": 1090971.0}, {"date": "2024-11-05", "close": 1.84, "volume": 29566.0}, {"date": "2024-11-06", "close": 1.92, "volume": 183582.0}, {"date": "2024-11-07", "close": 1.88, "volume": 48633.0}, {"date": "2024-11-08", "close": 1.87, "volume": 25725.0}, {"date": "2024-11-11", "close": 1.83, "volume": 95666.0}, {"date": "2024-11-12", "close": 1.87, "volume": 1568847.0}, {"date": "2024-11-13", "close": 1.905, "volume": 16972.0}, {"date": "2024-11-14", "close": 1.93, "volume": 167050.0}, {"date": "2024-11-15", "close": 1.94, "volume": 210640.0}, {"date": "2024-11-18", "close": 1.92, "volume": 87326.0}, {"date": "2024-11-19", "close": 1.94, "volume": 379328.0}, {"date": "2024-11-20", "close": 2.0, "volume": 350185.0}, {"date": "2024-11-21", "close": 2.02, "volume": 154023.0}, {"date": "2024-11-22", "close": 1.95, "volume": 59196.0}, {"date": "2024-11-25", "close": 2.01, "volume": 477761.0}, {"date": "2024-11-26", "close": 2.01, "volume": 1726798.0}, {"date": "2024-11-27", "close": 2.04, "volume": 714997.0}, {"date": "2024-11-28", "close": 2.04, "volume": 595267.0}, {"date": "2024-11-29", "close": 2.05, "volume": 321578.0}, {"date": "2024-12-02", "close": 1.99, "volume": 87532.0}, {"date": "2024-12-03", "close": 2.02, "volume": 13978.0}, {"date": "2024-12-04", "close": 1.995, "volume": 979616.0}, {"date": "2024-12-05", "close": 2.0, "volume": 1063383.0}, {"date": "2024-12-06", "close": 2.0, "volume": 216903.0}, {"date": "2024-12-09", "close": 2.01, "volume": 91163.0}, {"date": "2024-12-10", "close": 2.01, "volume": 269262.0}, {"date": "2024-12-11", "close": 2.0, "volume": 111408.0}, {"date": "2024-12-12", "close": 2.0, "volume": 695074.0}, {"date": "2024-12-13", "close": 2.0, "volume": 438172.0}, {"date": "2024-12-16", "close": 2.0, "volume": 153887.0}, {"date": "2024-12-17", "close": 2.01, "volume": 309757.0}, {"date": "2024-12-18", "close": 2.12, "volume": 538551.0}, {"date": "2024-12-19", "close": 2.1, "volume": 306658.0}, {"date": "2024-12-20", "close": 2.1, "volume": 186715.0}, {"date": "2024-12-23", "close": 2.08, "volume": 154732.0}, {"date": "2024-12-24", "close": 2.1, "volume": 463455.0}, {"date": "2024-12-27", "close": 2.15, "volume": 233217.0}, {"date": "2024-12-30", "close": 2.15, "volume": 30774.0}, {"date": "2024-12-31", "close": 2.15, "volume": 14284.0}, {"date": "2025-01-02", "close": 2.13, "volume": 20006.0}, {"date": "2025-01-03", "close": 2.12, "volume": 52878.0}, {"date": "2025-01-06", "close": 2.11, "volume": 62301.0}, {"date": "2025-01-07", "close": 2.05, "volume": 150087.0}, {"date": "2025-01-08", "close": 2.08, "volume": 184193.0}, {"date": "2025-01-09", "close": 2.08, "volume": 77208.0}, {"date": "2025-01-10", "close": 2.07, "volume": 97015.0}, {"date": "2025-01-13", "close": 2.05, "volume": 122601.0}, {"date": "2025-01-14", "close": 2.05, "volume": 54484.0}, {"date": "2025-01-15", "close": 2.06, "volume": 72877.0}, {"date": "2025-01-16", "close": 2.08, "volume": 49755.0}, {"date": "2025-01-17", "close": 2.05, "volume": 16853.0}, {"date": "2025-01-20", "close": 2.05, "volume": 60357.0}, {"date": "2025-01-21", "close": 2.05, "volume": 111270.0}, {"date": "2025-01-22", "close": 2.06, "volume": 49885.0}, {"date": "2025-01-23", "close": 2.05, "volume": 155447.0}, {"date": "2025-01-24", "close": 2.05, "volume": 61757.0}, {"date": "2025-01-28", "close": 1.97, "volume": 52612.0}, {"date": "2025-01-29", "close": 1.96, "volume": 40430.0}, {"date": "2025-01-30", "close": 1.91, "volume": 27206.0}, {"date": "2025-01-31", "close": 2.02, "volume": 405523.0}, {"date": "2025-02-03", "close": 1.95, "volume": 116984.0}, {"date": "2025-02-04", "close": 1.97, "volume": 66506.0}, {"date": "2025-02-05", "close": 1.97, "volume": 62886.0}, {"date": "2025-02-06", "close": 2.01, "volume": 51284.0}, {"date": "2025-02-07", "close": 1.96, "volume": 25166.0}, {"date": "2025-02-10", "close": 1.92, "volume": 175248.0}, {"date": "2025-02-11", "close": 1.95, "volume": 564478.0}, {"date": "2025-02-12", "close": 1.95, "volume": 193339.0}, {"date": "2025-02-13", "close": 1.95, "volume": 63325.0}, {"date": "2025-02-14", "close": 2.0, "volume": 70844.0}, {"date": "2025-02-17", "close": 2.0, "volume": 108648.0}, {"date": "2025-02-18", "close": 2.01, "volume": 2439.0}, {"date": "2025-02-19", "close": 2.02, "volume": 438778.0}, {"date": "2025-02-20", "close": 2.03, "volume": 149221.0}, {"date": "2025-02-21", "close": 2.0, "volume": 69862.0}, {"date": "2025-02-24", "close": 2.0, "volume": 25726.0}, {"date": "2025-02-25", "close": 2.01, "volume": 110388.0}, {"date": "2025-02-26", "close": 2.04, "volume": 114369.0}, {"date": "2025-02-27", "close": 2.07, "volume": 35604.0}, {"date": "2025-02-28", "close": 2.07, "volume": 95824.0}, {"date": "2025-03-03", "close": 2.08, "volume": 88501.0}, {"date": "2025-03-04", "close": 1.97, "volume": 71407.0}, {"date": "2025-03-05", "close": 2.05, "volume": 23081.0}, {"date": "2025-03-06", "close": 2.05, "volume": 21172.0}, {"date": "2025-03-07", "close": 2.04, "volume": 119753.0}, {"date": "2025-03-10", "close": 2.01, "volume": 34960.0}, {"date": "2025-03-11", "close": 2.0, "volume": 49732.0}, {"date": "2025-03-12", "close": 1.94, "volume": 80164.0}, {"date": "2025-03-13", "close": 1.92, "volume": 59986.0}, {"date": "2025-03-14", "close": 1.905, "volume": 152796.0}, {"date": "2025-03-17", "close": 1.925, "volume": 19766.0}, {"date": "2025-03-18", "close": 1.88, "volume": 104058.0}, {"date": "2025-03-19", "close": 1.88, "volume": 23137.0}, {"date": "2025-03-20", "close": 1.86, "volume": 17844.0}, {"date": "2025-03-21", "close": 1.89, "volume": 21906.0}, {"date": "2025-03-24", "close": 1.87, "volume": 9971.0}, {"date": "2025-03-25", "close": 1.9, "volume": 13025.0}, {"date": "2025-03-26", "close": 1.955, "volume": 71240.0}, {"date": "2025-03-27", "close": 1.87, "volume": 17758.0}, {"date": "2025-03-28", "close": 1.86, "volume": 64089.0}, {"date": "2025-03-31", "close": 1.8, "volume": 103046.0}, {"date": "2025-04-01", "close": 1.83, "volume": 52452.0}, {"date": "2025-04-02", "close": 1.92, "volume": 137070.0}, {"date": "2025-04-03", "close": 1.89, "volume": 138567.0}, {"date": "2025-04-04", "close": 1.845, "volume": 326658.0}, {"date": "2025-04-07", "close": 1.78, "volume": 320466.0}, {"date": "2025-04-08", "close": 1.8, "volume": 421582.0}, {"date": "2025-04-09", "close": 1.78, "volume": 246477.0}, {"date": "2025-04-10", "close": 1.8, "volume": 100661.0}, {"date": "2025-04-11", "close": 1.8, "volume": 162290.0}, {"date": "2025-04-14", "close": 1.85, "volume": 48470.0}, {"date": "2025-04-15", "close": 1.83, "volume": 136210.0}, {"date": "2025-04-16", "close": 1.875, "volume": 11683.0}, {"date": "2025-04-17", "close": 1.855, "volume": 8709.0}, {"date": "2025-04-22", "close": 1.85, "volume": 26323.0}, {"date": "2025-04-23", "close": 1.83, "volume": 8722.0}, {"date": "2025-04-24", "close": 1.85, "volume": 179839.0}, {"date": "2025-04-28", "close": 1.85, "volume": 138540.0}, {"date": "2025-04-29", "close": 1.86, "volume": 47795.0}, {"date": "2025-04-30", "close": 1.84, "volume": 34732.0}, {"date": "2025-05-01", "close": 1.85, "volume": 850261.0}, {"date": "2025-05-02", "close": 1.88, "volume": 167971.0}, {"date": "2025-05-05", "close": 1.85, "volume": 153548.0}, {"date": "2025-05-06", "close": 1.865, "volume": 36441.0}, {"date": "2025-05-07", "close": 1.87, "volume": 21006.0}, {"date": "2025-05-08", "close": 1.85, "volume": 21889.0}, {"date": "2025-05-09", "close": 1.87, "volume": 31386.0}, {"date": "2025-05-12", "close": 1.86, "volume": 8348.0}, {"date": "2025-05-13", "close": 1.85, "volume": 99143.0}, {"date": "2025-05-14", "close": 1.86, "volume": 24870.0}, {"date": "2025-05-15", "close": 1.87, "volume": 425356.0}, {"date": "2025-05-16", "close": 1.87, "volume": 30862.0}, {"date": "2025-05-19", "close": 1.85, "volume": 232274.0}, {"date": "2025-05-20", "close": 1.85, "volume": 83308.0}, {"date": "2025-05-21", "close": 1.85, "volume": 367160.0}, {"date": "2025-05-22", "close": 1.86, "volume": 162936.0}, {"date": "2025-05-23", "close": 1.95, "volume": 541746.0}, {"date": "2025-05-26", "close": 1.955, "volume": 158318.0}, {"date": "2025-05-27", "close": 2.04, "volume": 1096327.0}, {"date": "2025-05-28", "close": 2.08, "volume": 62605.0}, {"date": "2025-05-29", "close": 2.01, "volume": 117233.0}, {"date": "2025-05-30", "close": 2.01, "volume": 112542.0}, {"date": "2025-06-02", "close": 2.0, "volume": 12674.0}, {"date": "2025-06-03", "close": 2.0, "volume": 38862.0}, {"date": "2025-06-04", "close": 2.01, "volume": 196499.0}, {"date": "2025-06-05", "close": 2.0, "volume": 79363.0}, {"date": "2025-06-06", "close": 2.02, "volume": 7063.0}, {"date": "2025-06-10", "close": 2.05, "volume": 95890.0}, {"date": "2025-06-11", "close": 2.1, "volume": 201228.0}, {"date": "2025-06-12", "close": 2.07, "volume": 27214.0}, {"date": "2025-06-13", "close": 2.07, "volume": 62434.0}, {"date": "2025-06-16", "close": 2.1, "volume": 46518.0}, {"date": "2025-06-17", "close": 2.07, "volume": 1070578.0}, {"date": "2025-06-18", "close": 2.04, "volume": 49375.0}, {"date": "2025-06-19", "close": 2.08, "volume": 64279.0}, {"date": "2025-06-20", "close": 2.1, "volume": 252321.0}, {"date": "2025-06-23", "close": 2.07, "volume": 138872.0}, {"date": "2025-06-24", "close": 2.08, "volume": 1161508.0}, {"date": "2025-06-25", "close": 2.13, "volume": 1947134.0}, {"date": "2025-06-26", "close": 2.13, "volume": 63919.0}, {"date": "2025-06-27", "close": 2.13, "volume": 96143.0}, {"date": "2025-06-30", "close": 2.13, "volume": 288025.0}, {"date": "2025-07-01", "close": 2.09, "volume": 173416.0}, {"date": "2025-07-02", "close": 2.09, "volume": 8186.0}, {"date": "2025-07-03", "close": 2.09, "volume": 268825.0}, {"date": "2025-07-04", "close": 2.15, "volume": 85865.0}, {"date": "2025-07-07", "close": 2.44, "volume": 566011.0}, {"date": "2025-07-08", "close": 2.37, "volume": 258203.0}, {"date": "2025-07-09", "close": 2.38, "volume": 462225.0}, {"date": "2025-07-10", "close": 2.4, "volume": 424235.0}, {"date": "2025-07-11", "close": 2.4, "volume": 99214.0}, {"date": "2025-07-14", "close": 2.42, "volume": 103036.0}, {"date": "2025-07-15", "close": 2.46, "volume": 959125.0}, {"date": "2025-07-16", "close": 2.44, "volume": 85437.0}, {"date": "2025-07-17", "close": 2.49, "volume": 293073.0}, {"date": "2025-07-18", "close": 2.46, "volume": 96495.0}, {"date": "2025-07-21", "close": 2.4, "volume": 94822.0}, {"date": "2025-07-22", "close": 2.44, "volume": 317999.0}, {"date": "2025-07-23", "close": 2.37, "volume": 562787.0}, {"date": "2025-07-24", "close": 2.37, "volume": 609585.0}, {"date": "2025-07-25", "close": 2.44, "volume": 1169558.0}, {"date": "2025-07-28", "close": 2.45, "volume": 254110.0}, {"date": "2025-07-29", "close": 2.47, "volume": 566953.0}, {"date": "2025-07-30", "close": 2.53, "volume": 710068.0}, {"date": "2025-07-31", "close": 2.59, "volume": 333171.0}, {"date": "2025-08-01", "close": 2.56, "volume": 372057.0}, {"date": "2025-08-04", "close": 2.62, "volume": 796139.0}, {"date": "2025-08-05", "close": 2.69, "volume": 599191.0}, {"date": "2025-08-06", "close": 2.7, "volume": 730419.0}, {"date": "2025-08-07", "close": 2.71, "volume": 869521.0}, {"date": "2025-08-08", "close": 2.71, "volume": 1155085.0}, {"date": "2025-08-11", "close": 2.67, "volume": 440771.0}, {"date": "2025-08-12", "close": 2.68, "volume": 683765.0}, {"date": "2025-08-13", "close": 2.75, "volume": 376066.0}, {"date": "2025-08-14", "close": 2.76, "volume": 423465.0}, {"date": "2025-08-15", "close": 2.77, "volume": 299910.0}, {"date": "2025-08-18", "close": 2.77, "volume": 575634.0}, {"date": "2025-08-19", "close": 2.77, "volume": 199393.0}, {"date": "2025-08-20", "close": 2.86, "volume": 2617448.0}, {"date": "2025-08-21", "close": 2.99, "volume": 863999.0}, {"date": "2025-08-22", "close": 3.05, "volume": 1464453.0}, {"date": "2025-08-25", "close": 3.18, "volume": 1415754.0}, {"date": "2025-08-26", "close": 3.19, "volume": 669778.0}, {"date": "2025-08-27", "close": 3.2, "volume": 647101.0}, {"date": "2025-08-28", "close": 3.14, "volume": 378128.0}, {"date": "2025-08-29", "close": 3.21, "volume": 424092.0}, {"date": "2025-09-01", "close": 3.17, "volume": 534520.0}, {"date": "2025-09-02", "close": 3.18, "volume": 389424.0}, {"date": "2025-09-03", "close": 3.2, "volume": 299010.0}, {"date": "2025-09-04", "close": 3.28, "volume": 553310.0}, {"date": "2025-09-05", "close": 3.23, "volume": 388548.0}, {"date": "2025-09-09", "close": 3.34, "volume": 3776093.0}, {"date": "2025-09-10", "close": 3.34, "volume": 1131540.0}, {"date": "2025-09-11", "close": 3.28, "volume": 722075.0}, {"date": "2025-09-12", "close": 3.23, "volume": 287211.0}, {"date": "2025-09-15", "close": 3.3, "volume": 458535.0}, {"date": "2025-09-16", "close": 3.24, "volume": 252131.0}, {"date": "2025-09-17", "close": 3.2, "volume": 773516.0}, {"date": "2025-09-18", "close": 3.19, "volume": 1953157.0}, {"date": "2025-09-19", "close": 3.34, "volume": 13021999.0}, {"date": "2025-09-22", "close": 3.24, "volume": 461965.0}, {"date": "2025-09-23", "close": 3.2, "volume": 380545.0}, {"date": "2025-09-24", "close": 3.21, "volume": 886221.0}, {"date": "2025-09-25", "close": 3.19, "volume": 1324472.0}, {"date": "2025-09-26", "close": 3.24, "volume": 303109.0}, {"date": "2025-09-29", "close": 3.28, "volume": 178982.0}, {"date": "2025-09-30", "close": 3.26, "volume": 258695.0}, {"date": "2025-10-01", "close": 3.29, "volume": 563442.0}, {"date": "2025-10-02", "close": 3.36, "volume": 352201.0}, {"date": "2025-10-03", "close": 3.37, "volume": 631937.0}, {"date": "2025-10-06", "close": 3.33, "volume": 174573.0}, {"date": "2025-10-07", "close": 3.36, "volume": 385287.0}, {"date": "2025-10-08", "close": 3.48, "volume": 720371.0}, {"date": "2025-10-09", "close": 3.4, "volume": 757321.0}, {"date": "2025-10-10", "close": 3.39, "volume": 213271.0}, {"date": "2025-10-13", "close": 3.4, "volume": 618327.0}, {"date": "2025-10-14", "close": 3.52, "volume": 322584.0}, {"date": "2025-10-15", "close": 3.55, "volume": 815577.0}, {"date": "2025-10-16", "close": 3.64, "volume": 438535.0}, {"date": "2025-10-17", "close": 3.5, "volume": 640854.0}, {"date": "2025-10-20", "close": 3.51, "volume": 839938.0}, {"date": "2025-10-21", "close": 3.56, "volume": 810895.0}, {"date": "2025-10-22", "close": 3.47, "volume": 719068.0}, {"date": "2025-10-23", "close": 3.46, "volume": 653543.0}, {"date": "2025-10-24", "close": 3.43, "volume": 116257.0}, {"date": "2025-10-27", "close": 3.38, "volume": 311214.0}, {"date": "2025-10-28", "close": 3.36, "volume": 852084.0}, {"date": "2025-10-29", "close": 3.3, "volume": 408005.0}, {"date": "2025-10-30", "close": 3.24, "volume": 388373.0}, {"date": "2025-10-31", "close": 3.4, "volume": 715792.0}, {"date": "2025-11-03", "close": 3.27, "volume": 461222.0}, {"date": "2025-11-04", "close": 3.21, "volume": 253113.0}, {"date": "2025-11-05", "close": 3.13, "volume": 341135.0}, {"date": "2025-11-06", "close": 3.19, "volume": 471082.0}, {"date": "2025-11-07", "close": 3.17, "volume": 301695.0}, {"date": "2025-11-10", "close": 3.2, "volume": 226252.0}, {"date": "2025-11-11", "close": 3.19, "volume": 291651.0}, {"date": "2025-11-12", "close": 3.3, "volume": 298083.0}, {"date": "2025-11-13", "close": 3.13, "volume": 260017.0}, {"date": "2025-11-14", "close": 3.11, "volume": 910798.0}, {"date": "2025-11-17", "close": 3.17, "volume": 1397630.0}, {"date": "2025-11-18", "close": 3.07, "volume": 1930043.0}, {"date": "2025-11-19", "close": 3.05, "volume": 785255.0}, {"date": "2025-11-20", "close": 3.01, "volume": 526977.0}, {"date": "2025-11-21", "close": 3.04, "volume": 402510.0}, {"date": "2025-11-24", "close": 3.09, "volume": 246169.0}, {"date": "2025-11-25", "close": 3.09, "volume": 285396.0}, {"date": "2025-11-26", "close": 3.12, "volume": 244656.0}, {"date": "2025-11-27", "close": 3.07, "volume": 225070.0}, {"date": "2025-11-28", "close": 3.1, "volume": 201137.0}, {"date": "2025-12-01", "close": 3.05, "volume": 88319.0}, {"date": "2025-12-02", "close": 3.05, "volume": 118116.0}, {"date": "2025-12-03", "close": 3.05, "volume": 382032.0}, {"date": "2025-12-04", "close": 3.01, "volume": 640980.0}, {"date": "2025-12-05", "close": 2.93, "volume": 78198.0}, {"date": "2025-12-08", "close": 2.89, "volume": 262363.0}, {"date": "2025-12-09", "close": 2.85, "volume": 258508.0}, {"date": "2025-12-10", "close": 2.86, "volume": 475865.0}, {"date": "2025-12-11", "close": 2.9, "volume": 436660.0}, {"date": "2025-12-12", "close": 2.89, "volume": 372841.0}, {"date": "2025-12-15", "close": 2.89, "volume": 660277.0}, {"date": "2025-12-16", "close": 2.91, "volume": 328230.0}, {"date": "2025-12-17", "close": 2.89, "volume": 583453.0}, {"date": "2025-12-18", "close": 2.85, "volume": 440981.0}, {"date": "2025-12-19", "close": 2.96, "volume": 2327189.0}, {"date": "2025-12-22", "close": 2.94, "volume": 176116.0}, {"date": "2025-12-23", "close": 2.9, "volume": 106944.0}, {"date": "2025-12-24", "close": 3.26, "volume": 43112.0}, {"date": "2025-12-29", "close": 3.95, "volume": 3124804.0}, {"date": "2025-12-30", "close": 4.02, "volume": 1311765.0}, {"date": "2025-12-31", "close": 4.04, "volume": 275112.0}, {"date": "2026-01-02", "close": 4.04, "volume": 228795.0}, {"date": "2026-01-05", "close": 3.88, "volume": 453057.0}, {"date": "2026-01-06", "close": 3.88, "volume": 725759.0}, {"date": "2026-01-07", "close": 3.85, "volume": 451947.0}, {"date": "2026-01-08", "close": 3.89, "volume": 1065567.0}, {"date": "2026-01-09", "close": 3.92, "volume": 258115.0}, {"date": "2026-01-12", "close": 3.81, "volume": 222478.0}, {"date": "2026-01-13", "close": 3.81, "volume": 188688.0}, {"date": "2026-01-14", "close": 3.83, "volume": 193993.0}, {"date": "2026-01-15", "close": 3.74, "volume": 223404.0}, {"date": "2026-01-16", "close": 3.77, "volume": 330095.0}, {"date": "2026-01-19", "close": 3.68, "volume": 369325.0}, {"date": "2026-01-20", "close": 3.73, "volume": 733262.0}, {"date": "2026-01-21", "close": 3.69, "volume": 193986.0}, {"date": "2026-01-22", "close": 3.84, "volume": 283339.0}, {"date": "2026-01-23", "close": 3.9, "volume": 725461.0}, {"date": "2026-01-27", "close": 3.94, "volume": 671486.0}, {"date": "2026-01-28", "close": 3.87, "volume": 426540.0}, {"date": "2026-01-29", "close": 3.83, "volume": 194665.0}, {"date": "2026-01-30", "close": 3.74, "volume": 746496.0}, {"date": "2026-02-02", "close": 3.77, "volume": 755699.0}, {"date": "2026-02-03", "close": 3.67, "volume": 660304.0}, {"date": "2026-02-04", "close": 3.55, "volume": 648438.0}, {"date": "2026-02-05", "close": 3.53, "volume": 2061698.0}, {"date": "2026-02-06", "close": 3.41, "volume": 493003.0}, {"date": "2026-02-09", "close": 3.42, "volume": 469933.0}, {"date": "2026-02-10", "close": 3.42, "volume": 1143081.0}, {"date": "2026-02-11", "close": 3.39, "volume": 613665.0}, {"date": "2026-02-12", "close": 3.4, "volume": 466229.0}, {"date": "2026-02-13", "close": 3.31, "volume": 274936.0}, {"date": "2026-02-16", "close": 3.19, "volume": 971802.0}, {"date": "2026-02-17", "close": 3.24, "volume": 373723.0}, {"date": "2026-02-18", "close": 3.23, "volume": 429469.0}, {"date": "2026-02-19", "close": 3.2, "volume": 324322.0}, {"date": "2026-02-20", "close": 3.25, "volume": 521322.0}, {"date": "2026-02-23", "close": 3.18, "volume": 650368.0}, {"date": "2026-02-24", "close": 3.02, "volume": 664574.0}, {"date": "2026-02-25", "close": 3.12, "volume": 395526.0}, {"date": "2026-02-26", "close": 3.2, "volume": 1172966.0}, {"date": "2026-02-27", "close": 3.18, "volume": 291793.0}, {"date": "2026-03-02", "close": 2.98, "volume": 738495.0}, {"date": "2026-03-03", "close": 3.0, "volume": 507561.0}, {"date": "2026-03-04", "close": 3.02, "volume": 720052.0}, {"date": "2026-03-05", "close": 3.02, "volume": 176186.0}, {"date": "2026-03-06", "close": 3.0, "volume": 214752.0}, {"date": "2026-03-09", "close": 2.97, "volume": 518399.0}, {"date": "2026-03-10", "close": 2.96, "volume": 1023153.0}, {"date": "2026-03-13", "close": 3.06, "volume": 3786414.0}, {"date": "2026-03-16", "close": 3.03, "volume": 437044.0}, {"date": "2026-03-17", "close": 3.07, "volume": 385728.0}, {"date": "2026-03-18", "close": 2.94, "volume": 217845.0}, {"date": "2026-03-19", "close": 3.04, "volume": 247003.0}, {"date": "2026-03-20", "close": 3.27, "volume": 607698.0}, {"date": "2026-03-23", "close": 3.24, "volume": 747592.0}, {"date": "2026-03-24", "close": 3.27, "volume": 245448.0}, {"date": "2026-03-25", "close": 3.39, "volume": 1519423.0}, {"date": "2026-03-26", "close": 3.29, "volume": 573937.0}, {"date": "2026-03-27", "close": 3.29, "volume": 214618.0}, {"date": "2026-03-30", "close": 3.27, "volume": 260514.0}, {"date": "2026-03-31", "close": 3.43, "volume": 1010884.0}, {"date": "2026-04-01", "close": 3.42, "volume": 561899.0}, {"date": "2026-04-02", "close": 3.45, "volume": 4882151.0}, {"date": "2026-04-07", "close": 3.4, "volume": 4408944.0}, {"date": "2026-04-08", "close": 3.57, "volume": 3515252.0}, {"date": "2026-04-09", "close": 3.53, "volume": 351111.0}, {"date": "2026-04-10", "close": 3.6, "volume": 309805.0}, {"date": "2026-04-13", "close": 3.6, "volume": 356466.0}, {"date": "2026-04-14", "close": 3.58, "volume": 179919.0}, {"date": "2026-04-15", "close": 3.56, "volume": 505772.0}, {"date": "2026-04-16", "close": 3.53, "volume": 222363.0}, {"date": "2026-04-17", "close": 3.55, "volume": 355294.0}, {"date": "2026-04-20", "close": 3.53, "volume": 152669.0}, {"date": "2026-04-21", "close": 3.57, "volume": 374215.0}, {"date": "2026-04-22", "close": 3.6, "volume": 782787.0}, {"date": "2026-04-23", "close": 3.56, "volume": 200539.0}, {"date": "2026-04-24", "close": 3.61, "volume": 244763.0}, {"date": "2026-04-27", "close": 3.72, "volume": 220830.0}, {"date": "2026-04-28", "close": 3.72, "volume": 709344.0}, {"date": "2026-04-29", "close": 3.77, "volume": 361765.0}, {"date": "2026-04-30", "close": 3.92, "volume": 475363.0}, {"date": "2026-05-01", "close": 3.92, "volume": 371582.0}, {"date": "2026-05-04", "close": 3.91, "volume": 594949.0}, {"date": "2026-05-05", "close": 3.89, "volume": 417095.0}, {"date": "2026-05-06", "close": 3.82, "volume": 268391.0}, {"date": "2026-05-07", "close": 3.73, "volume": 489164.0}, {"date": "2026-05-08", "close": 3.81, "volume": 371071.0}, {"date": "2026-05-11", "close": 3.72, "volume": 436168.0}, {"date": "2026-05-12", "close": 3.67, "volume": 314907.0}, {"date": "2026-05-13", "close": 3.78, "volume": 187029.0}, {"date": "2026-05-14", "close": 4.01, "volume": 2580477.0}, {"date": "2026-05-15", "close": 4.1, "volume": 678683.0}, {"date": "2026-05-18", "close": 4.07, "volume": 427580.0}, {"date": "2026-05-19", "close": 4.11, "volume": 1643137.0}, {"date": "2026-05-20", "close": 4.03, "volume": 899577.0}, {"date": "2026-05-21", "close": 4.0, "volume": 460719.0}, {"date": "2026-05-22", "close": 3.92, "volume": 242879.0}, {"date": "2026-05-25", "close": 3.96, "volume": 334840.0}, {"date": "2026-05-26", "close": 3.92, "volume": 324652.0}, {"date": "2026-05-27", "close": 4.03, "volume": 794595.0}, {"date": "2026-05-28", "close": 4.07, "volume": 266229.0}, {"date": "2026-05-29", "close": 4.12, "volume": 2332449.0}, {"date": "2026-06-01", "close": 4.03, "volume": 393659.0}, {"date": "2026-06-02", "close": 3.98, "volume": 350189.0}, {"date": "2026-06-03", "close": 3.95, "volume": 593713.0}, {"date": "2026-06-04", "close": 4.03, "volume": 670388.0}, {"date": "2026-06-05", "close": 3.97, "volume": 313389.0}, {"date": "2026-06-09", "close": 3.97, "volume": 1126284.0}, {"date": "2026-06-10", "close": 3.99, "volume": 550317.0}, {"date": "2026-06-11", "close": 3.98, "volume": 326300.0}, {"date": "2026-06-12", "close": 3.92, "volume": 697870.0}, {"date": "2026-06-15", "close": 3.89, "volume": 481756.0}, {"date": "2026-06-16", "close": 3.95, "volume": 796420.0}, {"date": "2026-06-17", "close": 4.0, "volume": 983325.0}, {"date": "2026-06-18", "close": 3.89, "volume": 628538.0}, {"date": "2026-06-19", "close": 3.77, "volume": 767360.0}, {"date": "2026-06-22", "close": 3.79, "volume": 620915.0}, {"date": "2026-06-23", "close": 3.83, "volume": 1078404.0}, {"date": "2026-06-24", "close": 3.82, "volume": 674731.0}, {"date": "2026-06-25", "close": 3.93, "volume": 320746.0}, {"date": "2026-06-26", "close": 3.99, "volume": 749552.0}, {"date": "2026-06-29", "close": 4.07, "volume": 915341.0}, {"date": "2026-06-30", "close": 4.4, "volume": 1128617.0}, {"date": "2026-07-01", "close": 4.09, "volume": 928041.0}, {"date": "2026-07-02", "close": 4.11, "volume": 901036.0}, {"date": "2026-07-03", "close": 4.11, "volume": 440574.0}, {"date": "2026-07-06", "close": 4.0, "volume": 579344.0}, {"date": "2026-07-07", "close": 3.75, "volume": 2611556.0}, {"date": "2026-07-08", "close": 3.76, "volume": 1594435.0}, {"date": "2026-07-09", "close": 3.75, "volume": 160185.0}, {"date": "2026-07-10", "close": 3.65, "volume": 410316.0}, {"date": "2026-07-13", "close": 3.55, "volume": 765293.0}, {"date": "2026-07-14", "close": 3.51, "volume": 704628.0}, {"date": "2026-07-15", "close": 3.43, "volume": 650337.0}, {"date": "2026-07-16", "close": 3.4, "volume": 607341.0}, {"date": "2026-07-17", "close": 3.29, "volume": 407811.0}, {"date": "2026-07-20", "close": 3.25, "volume": 400811.0}, {"date": "2026-07-21", "close": 3.34, "volume": 814891.0}, {"date": "2026-07-22", "close": 3.31, "volume": 1083271.0}, {"date": "2026-07-23", "close": 3.29, "volume": 756058.0}, {"date": "2026-07-24", "close": 3.29, "volume": 333537.0}, {"date": "2026-07-27", "close": 3.25, "volume": 546685.0}, {"date": "2026-07-28", "close": 3.2, "volume": 181163.0}, {"date": "2026-07-29", "close": 3.25, "volume": 2444937.0}, {"date": "2026-07-30", "close": 3.24, "volume": 526238.0}, {"date": "2026-07-31", "close": 3.24, "volume": 356480.0}, {"date": "2026-08-03", "close": 3.28, "volume": 261451.0}, {"date": "2026-08-04", "close": 3.45, "volume": 398648.0}, {"date": "2026-08-05", "close": 3.5, "volume": 745773.0}, {"date": "2026-08-06", "close": 3.51, "volume": 567582.0}, {"date": "2026-08-07", "close": 3.53, "volume": 310401.0}, {"date": "2026-08-10", "close": 3.53, "volume": 502109.0}, {"date": "2026-08-11", "close": 3.55, "volume": 546517.0}, {"date": "2026-08-12", "close": 3.49, "volume": 273482.0}, {"date": "2026-08-13", "close": 3.5, "volume": 1281221.0}, {"date": "2026-08-14", "close": 3.47, "volume": 364937.0}, {"date": "2026-08-17", "close": 3.51, "volume": 332952.0}, {"date": "2026-08-18", "close": 3.62, "volume": 547789.0}, {"date": "2026-08-19", "close": 3.45, "volume": 484004.0}, {"date": "2026-08-20", "close": 3.41, "volume": 436349.0}, {"date": "2026-08-21", "close": 3.37, "volume": 476049.0}, {"date": "2026-08-24", "close": 3.29, "volume": 542047.0}, {"date": "2026-08-25", "close": 3.35, "volume": 1048274.0}, {"date": "2026-08-26", "close": 3.35, "volume": 667660.0}, {"date": "2026-08-27", "close": 3.3, "volume": 1386028.0}, {"date": "2026-08-28", "close": 2.81, "volume": 7201530.0}, {"date": "2026-08-31", "close": 2.89, "volume": 13980401.0}, {"date": "2026-09-01", "close": 2.88, "volume": 1015401.0}, {"date": "2026-09-02", "close": 2.9, "volume": 903875.0}, {"date": "2026-09-03", "close": 3.01, "volume": 851678.0}, {"date": "2026-09-04", "close": 2.99, "volume": 1202891.0}, {"date": "2026-09-07", "close": 2.97, "volume": 458976.0}], "refreshing": true}