{"ticker": "HPG", "overview": {"name": "Hipages Group Holdings Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "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": "HPG", "has_prices": true, "as_of": "2026-09-07", "last": 0.915, "prev_close": 0.925, "change": -0.010000000000000009, "change_pct": -0.01081081081081082, "session_volume": 15015.0, "vwap_5": 0.939213959860082, "vwap_20": 0.8785120205055681, "vwap_60": 0.7785528198912519, "vwap_250": 1.1313042862930016, "high_52w": 1.375, "low_52w": 0.69, "avg_volume_20": 44690.3, "sessions": 400, "market_cap": {"value": 121543639.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143977", "src": "ASX", "ticker": "HPG", "cik": "", "company": "Hipages Group Holdings Ltd", "company_raw": "Hipages Group Holdings Ltd", "who": "", "who_key": "", "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": "A director just moved their HPG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143977", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55672}, {"id": "ASX-03143976", "src": "ASX", "ticker": "HPG", "cik": "", "company": "Hipages Group Holdings Ltd", "company_raw": "Hipages Group Holdings Ltd", "who": "", "who_key": "", "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": "A director just moved their HPG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143976", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55672}, {"id": "ASX-03143975", "src": "ASX", "ticker": "HPG", "cik": "", "company": "Hipages Group Holdings Ltd", "company_raw": "Hipages Group Holdings Ltd", "who": "", "who_key": "", "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": "A director just moved their HPG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143975", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55672}, {"id": "ASX-03133069", "src": "ASX", "ticker": "HPG", "cik": "", "company": "Hipages Group Holdings Ltd", "company_raw": "Hipages Group Holdings LTD", "who": "", "who_key": "", "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: A director changes a holding in HPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133069", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "ASX-03133067", "src": "ASX", "ticker": "HPG", "cik": "", "company": "Hipages Group Holdings Ltd", "company_raw": "Hipages Group Holdings LTD", "who": "", "who_key": "", "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: A director changes a holding in HPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133067", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Inese Kingsmill", "notice_type": "3Y", "direct_shares": 214302.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139916-2A1699380", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adir Shiffman", "notice_type": "3Y", "direct_shares": 102505.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139917-2A1699381", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Gray", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129008-2A1693635", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sally Jaine Fielke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129010-2A1693637", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.S", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "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/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-18", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-14", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/hpg", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/hpg", "needs_ocr": 0}], "directors": [{"name": "Rsz", "first_seen": "2022-03-14", "last_seen": "2025-12-08", "status": "current", "notices": 9}, {"name": "Sally Jaine Fielke", "first_seen": "2026-08-30", "last_seen": "2026-08-30", "status": "current", "notices": 1}, {"name": "Inese Kingsmill", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "current", "notices": 1}, {"name": "Adir Shiffman", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "current", "notices": 1}, {"name": "A.S", "first_seen": "2024-08-29", "last_seen": "2024-08-29", "status": "past", "notices": 1}, {"name": "Nicholas Gray", "first_seen": "2026-08-30", "last_seen": "2026-08-30", "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": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - HPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156819-2A1707691"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - HPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154895-2A1706829"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - HPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152746-2A1705970"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - HPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151979-2A1705683"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - HPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151440-2A1705450"}], "performance": {"ticker": "HPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-12", "close": 2.46, "volume": 4098170.0}, {"date": "2020-11-13", "close": 2.48, "volume": 1583742.0}, {"date": "2020-11-16", "close": 2.64, "volume": 18880.0}, {"date": "2020-11-17", "close": 2.52, "volume": 472208.0}, {"date": "2020-11-18", "close": 2.46, "volume": 207937.0}, {"date": "2020-11-19", "close": 2.45, "volume": 107459.0}, {"date": "2020-11-20", "close": 2.41, "volume": 45993.0}, {"date": "2020-11-23", "close": 2.4, "volume": 32638.0}, {"date": "2020-11-24", "close": 2.34, "volume": 74925.0}, {"date": "2020-11-25", "close": 2.31, "volume": 571867.0}, {"date": "2020-11-26", "close": 2.37, "volume": 282554.0}, {"date": "2020-11-27", "close": 2.39, "volume": 5525.0}, {"date": "2020-11-30", "close": 2.28, "volume": 139850.0}, {"date": "2020-12-01", "close": 2.29, "volume": 206307.0}, {"date": "2020-12-02", "close": 2.3, "volume": 47970.0}, {"date": "2020-12-03", "close": 2.3, "volume": 56029.0}, {"date": "2020-12-04", "close": 2.32, "volume": 39430.0}, {"date": "2020-12-07", "close": 2.2, "volume": 1362975.0}, {"date": "2020-12-08", "close": 2.2, "volume": 246002.0}, {"date": "2020-12-09", "close": 2.2, "volume": 68963.0}, {"date": "2020-12-10", "close": 2.14, "volume": 217927.0}, {"date": "2020-12-11", "close": 2.18, "volume": 8287.0}, {"date": "2020-12-14", "close": 2.25, "volume": 39657.0}, {"date": "2020-12-15", "close": 2.15, "volume": 38181.0}, {"date": "2020-12-16", "close": 2.17, "volume": 53320.0}, {"date": "2020-12-17", "close": 2.1, "volume": 15683.0}, {"date": "2020-12-18", "close": 2.13, "volume": 44086.0}, {"date": "2020-12-21", "close": 2.21, "volume": 182323.0}, {"date": "2020-12-22", "close": 2.43, "volume": 101570.0}, {"date": "2020-12-23", "close": 2.39, "volume": 34189.0}, {"date": "2020-12-24", "close": 2.4, "volume": 72869.0}, {"date": "2020-12-29", "close": 2.4, "volume": 70396.0}, {"date": "2020-12-30", "close": 2.38, "volume": 135214.0}, {"date": "2020-12-31", "close": 2.31, "volume": 82408.0}, {"date": "2021-01-04", "close": 2.39, "volume": 33190.0}, {"date": "2021-01-05", "close": 2.39, "volume": 62484.0}, {"date": "2021-01-06", "close": 2.38, "volume": 28031.0}, {"date": "2021-01-07", "close": 2.34, "volume": 47696.0}, {"date": "2021-01-08", "close": 2.32, "volume": 41529.0}, {"date": "2021-01-11", "close": 2.33, "volume": 37147.0}, {"date": "2021-01-12", "close": 2.27, "volume": 141576.0}, {"date": "2021-01-13", "close": 2.25, "volume": 35656.0}, {"date": "2021-01-14", "close": 2.36, "volume": 59693.0}, {"date": "2021-01-15", "close": 2.31, "volume": 50587.0}, {"date": "2021-01-18", "close": 2.3, "volume": 55531.0}, {"date": "2021-01-19", "close": 2.24, "volume": 73340.0}, {"date": "2021-01-20", "close": 2.24, "volume": 735242.0}, {"date": "2021-01-21", "close": 2.24, "volume": 24351.0}, {"date": "2021-01-22", "close": 2.23, "volume": 358727.0}, {"date": "2021-01-25", "close": 2.29, "volume": 46983.0}, {"date": "2021-01-27", "close": 2.29, "volume": 17426.0}, {"date": "2021-01-28", "close": 2.22, "volume": 53332.0}, {"date": "2021-01-29", "close": 2.25, "volume": 1347969.0}, {"date": "2021-02-01", "close": 2.4, "volume": 63651.0}, {"date": "2021-02-02", "close": 2.27, "volume": 1668526.0}, {"date": "2021-02-03", "close": 2.27, "volume": 8278.0}, {"date": "2021-02-04", "close": 2.35, "volume": 13556.0}, {"date": "2021-02-05", "close": 2.26, "volume": 79372.0}, {"date": "2021-02-08", "close": 2.28, "volume": 483468.0}, {"date": "2021-02-09", "close": 2.3, "volume": 75023.0}, {"date": "2021-02-10", "close": 2.29, "volume": 12222.0}, {"date": "2021-02-11", "close": 2.25, "volume": 50272.0}, {"date": "2021-02-12", "close": 2.25, "volume": 30802.0}, {"date": "2021-02-15", "close": 2.26, "volume": 21632.0}, {"date": "2021-02-16", "close": 2.35, "volume": 81094.0}, {"date": "2021-02-17", "close": 2.28, "volume": 22789.0}, {"date": "2021-02-18", "close": 2.25, "volume": 58688.0}, {"date": "2021-02-19", "close": 2.25, "volume": 64195.0}, {"date": "2021-02-22", "close": 2.25, "volume": 98847.0}, {"date": "2021-02-23", "close": 2.34, "volume": 193823.0}, {"date": "2021-02-24", "close": 2.35, "volume": 69796.0}, {"date": "2021-02-25", "close": 2.34, "volume": 71292.0}, {"date": "2021-02-26", "close": 2.27, "volume": 84479.0}, {"date": "2021-03-01", "close": 2.26, "volume": 33091.0}, {"date": "2021-03-02", "close": 2.27, "volume": 76144.0}, {"date": "2021-03-03", "close": 2.29, "volume": 130497.0}, {"date": "2021-03-04", "close": 2.25, "volume": 86836.0}, {"date": "2021-03-05", "close": 2.2, "volume": 30076.0}, {"date": "2021-03-08", "close": 2.2, "volume": 13773.0}, {"date": "2021-03-09", "close": 2.1, "volume": 44470.0}, {"date": "2021-03-10", "close": 2.14, "volume": 15973.0}, {"date": "2021-03-11", "close": 2.1, "volume": 42525.0}, {"date": "2021-03-12", "close": 2.06, "volume": 16936.0}, {"date": "2021-03-15", "close": 2.06, "volume": 32908.0}, {"date": "2021-03-16", "close": 2.07, "volume": 51283.0}, {"date": "2021-03-17", "close": 2.06, "volume": 64746.0}, {"date": "2021-03-18", "close": 2.1, "volume": 36551.0}, {"date": "2021-03-19", "close": 2.0, "volume": 13642.0}, {"date": "2021-03-22", "close": 2.05, "volume": 54870.0}, {"date": "2021-03-23", "close": 2.0, "volume": 1924618.0}, {"date": "2021-03-24", "close": 2.09, "volume": 59307.0}, {"date": "2021-03-25", "close": 2.14, "volume": 47913.0}, {"date": "2021-03-26", "close": 2.15, "volume": 87231.0}, {"date": "2021-03-29", "close": 2.14, "volume": 21572.0}, {"date": "2021-03-30", "close": 2.08, "volume": 60358.0}, {"date": "2021-03-31", "close": 2.1, "volume": 628023.0}, {"date": "2021-04-01", "close": 2.18, "volume": 25285.0}, {"date": "2021-04-06", "close": 2.39, "volume": 97706.0}, {"date": "2021-04-07", "close": 2.37, "volume": 28498.0}, {"date": "2021-04-08", "close": 2.3, "volume": 25197.0}, {"date": "2021-04-09", "close": 2.37, "volume": 68688.0}, {"date": "2021-04-12", "close": 2.39, "volume": 234670.0}, {"date": "2021-04-13", "close": 2.34, "volume": 31556.0}, {"date": "2021-04-14", "close": 2.37, "volume": 30138.0}, {"date": "2021-04-15", "close": 2.37, "volume": 31099.0}, {"date": "2021-04-16", "close": 2.34, "volume": 22119.0}, {"date": "2021-04-19", "close": 2.38, "volume": 27180.0}, {"date": "2021-04-20", "close": 2.3, "volume": 53169.0}, {"date": "2021-04-21", "close": 2.3, "volume": 5202.0}, {"date": "2021-04-22", "close": 2.26, "volume": 9044.0}, {"date": "2021-04-23", "close": 2.18, "volume": 57092.0}, {"date": "2021-04-26", "close": 2.26, "volume": 47215.0}, {"date": "2021-04-27", "close": 2.24, "volume": 108107.0}, {"date": "2021-04-28", "close": 2.5, "volume": 664425.0}, {"date": "2021-04-29", "close": 2.56, "volume": 220000.0}, {"date": "2021-04-30", "close": 2.55, "volume": 69113.0}, {"date": "2021-05-03", "close": 2.5, "volume": 21325.0}, {"date": "2021-05-04", "close": 2.48, "volume": 791050.0}, {"date": "2021-05-05", "close": 2.39, "volume": 44511.0}, {"date": "2021-05-06", "close": 2.37, "volume": 5853.0}, {"date": "2021-05-07", "close": 2.36, "volume": 2374.0}, {"date": "2021-05-10", "close": 2.36, "volume": 95023.0}, {"date": "2021-05-11", "close": 2.35, "volume": 44602.0}, {"date": "2021-05-12", "close": 2.36, "volume": 47399.0}, {"date": "2021-05-13", "close": 2.36, "volume": 38552.0}, {"date": "2021-05-14", "close": 2.4, "volume": 287085.0}, {"date": "2021-05-17", "close": 2.39, "volume": 53950.0}, {"date": "2021-05-18", "close": 2.42, "volume": 20355.0}, {"date": "2021-05-19", "close": 2.44, "volume": 7386.0}, {"date": "2021-05-20", "close": 2.39, "volume": 47637.0}, {"date": "2021-05-21", "close": 2.43, "volume": 175521.0}, {"date": "2021-05-24", "close": 2.45, "volume": 67105.0}, {"date": "2021-05-25", "close": 2.43, "volume": 1909796.0}, {"date": "2021-05-26", "close": 2.55, "volume": 103691.0}, {"date": "2021-05-27", "close": 2.6, "volume": 184408.0}, {"date": "2021-05-28", "close": 2.55, "volume": 220000.0}, {"date": "2021-05-31", "close": 2.43, "volume": 464086.0}, {"date": "2021-06-01", "close": 2.43, "volume": 15588.0}, {"date": "2021-06-02", "close": 2.54, "volume": 73159.0}, {"date": "2021-06-03", "close": 2.49, "volume": 34590.0}, {"date": "2021-06-04", "close": 2.44, "volume": 87149.0}, {"date": "2021-06-07", "close": 2.45, "volume": 36309.0}, {"date": "2021-06-08", "close": 2.44, "volume": 49154.0}, {"date": "2021-06-09", "close": 2.44, "volume": 41814.0}, {"date": "2021-06-10", "close": 2.51, "volume": 27449.0}, {"date": "2021-06-11", "close": 2.45, "volume": 35495.0}, {"date": "2021-06-15", "close": 2.54, "volume": 69800.0}, {"date": "2021-06-16", "close": 2.54, "volume": 70506.0}, {"date": "2021-06-17", "close": 2.5, "volume": 50449.0}, {"date": "2021-06-18", "close": 2.48, "volume": 30916.0}, {"date": "2021-06-21", "close": 2.46, "volume": 91190.0}, {"date": "2021-06-22", "close": 2.58, "volume": 114132.0}, {"date": "2021-06-23", "close": 2.55, "volume": 89979.0}, {"date": "2021-06-24", "close": 2.59, "volume": 91183.0}, {"date": "2021-06-25", "close": 2.85, "volume": 293607.0}, {"date": "2021-06-28", "close": 2.95, "volume": 181977.0}, {"date": "2021-06-29", "close": 3.06, "volume": 50466.0}, {"date": "2021-06-30", "close": 2.99, "volume": 86435.0}, {"date": "2021-07-01", "close": 3.0, "volume": 167806.0}, {"date": "2021-07-02", "close": 2.98, "volume": 30515.0}, {"date": "2021-07-05", "close": 3.0, "volume": 63622.0}, {"date": "2021-07-06", "close": 2.99, "volume": 132829.0}, {"date": "2021-07-07", "close": 2.97, "volume": 11800.0}, {"date": "2021-07-08", "close": 2.98, "volume": 30200.0}, {"date": "2021-07-09", "close": 3.04, "volume": 60968.0}, {"date": "2021-07-12", "close": 3.13, "volume": 195645.0}, {"date": "2021-07-13", "close": 3.13, "volume": 16055.0}, {"date": "2021-07-14", "close": 3.27, "volume": 29825.0}, {"date": "2021-07-15", "close": 3.5, "volume": 95330.0}, {"date": "2021-07-16", "close": 3.38, "volume": 66030.0}, {"date": "2021-07-19", "close": 3.35, "volume": 52422.0}, {"date": "2021-07-20", "close": 3.25, "volume": 73296.0}, {"date": "2021-07-21", "close": 3.35, "volume": 34737.0}, {"date": "2021-07-22", "close": 3.3, "volume": 412967.0}, {"date": "2021-07-23", "close": 3.13, "volume": 25426.0}, {"date": "2021-07-26", "close": 3.2, "volume": 44122.0}, {"date": "2021-07-27", "close": 3.15, "volume": 41804.0}, {"date": "2021-07-28", "close": 3.15, "volume": 227133.0}, {"date": "2021-07-29", "close": 3.17, "volume": 139355.0}, {"date": "2021-07-30", "close": 3.2, "volume": 30041.0}, {"date": "2021-08-02", "close": 3.11, "volume": 33085.0}, {"date": "2021-08-03", "close": 3.09, "volume": 99719.0}, {"date": "2021-08-04", "close": 3.0, "volume": 339852.0}, {"date": "2021-08-05", "close": 3.22, "volume": 15582.0}, {"date": "2021-08-06", "close": 3.2, "volume": 49368.0}, {"date": "2021-08-09", "close": 3.25, "volume": 18621.0}, {"date": "2021-08-10", "close": 3.18, "volume": 16902.0}, {"date": "2021-08-11", "close": 3.19, "volume": 25535.0}, {"date": "2021-08-12", "close": 3.12, "volume": 61017.0}, {"date": "2021-08-13", "close": 3.14, "volume": 19268.0}, {"date": "2021-08-16", "close": 3.04, "volume": 95533.0}, {"date": "2021-08-17", "close": 2.93, "volume": 65363.0}, {"date": "2021-08-18", "close": 2.9, "volume": 403858.0}, {"date": "2021-08-19", "close": 2.9, "volume": 403855.0}, {"date": "2021-08-20", "close": 2.9, "volume": 16936.0}, {"date": "2021-08-23", "close": 3.01, "volume": 44535.0}, {"date": "2021-08-24", "close": 3.07, "volume": 52099.0}, {"date": "2021-08-25", "close": 3.03, "volume": 25127.0}, {"date": "2021-08-26", "close": 3.45, "volume": 302273.0}, {"date": "2021-08-27", "close": 3.57, "volume": 165331.0}, {"date": "2021-08-30", "close": 3.62, "volume": 183370.0}, {"date": "2021-08-31", "close": 3.64, "volume": 144998.0}, {"date": "2021-09-01", "close": 3.71, "volume": 90886.0}, {"date": "2021-09-02", "close": 3.69, "volume": 99670.0}, {"date": "2021-09-03", "close": 3.78, "volume": 176440.0}, {"date": "2021-09-06", "close": 3.92, "volume": 452527.0}, {"date": "2021-09-07", "close": 4.13, "volume": 228295.0}, {"date": "2021-09-08", "close": 4.09, "volume": 177271.0}, {"date": "2021-09-09", "close": 4.04, "volume": 266788.0}, {"date": "2021-09-10", "close": 4.1, "volume": 105026.0}, {"date": "2021-09-13", "close": 3.9, "volume": 129537.0}, {"date": "2021-09-14", "close": 3.8, "volume": 155575.0}, {"date": "2021-09-15", "close": 3.87, "volume": 54027.0}, {"date": "2021-09-16", "close": 3.95, "volume": 138251.0}, {"date": "2021-09-17", "close": 3.9, "volume": 84672.0}, {"date": "2021-09-20", "close": 3.79, "volume": 183588.0}, {"date": "2021-09-21", "close": 3.68, "volume": 437492.0}, {"date": "2021-09-22", "close": 3.55, "volume": 399737.0}, {"date": "2021-09-23", "close": 3.6, "volume": 610453.0}, {"date": "2021-09-24", "close": 3.57, "volume": 299684.0}, {"date": "2021-09-27", "close": 3.65, "volume": 86361.0}, {"date": "2021-09-28", "close": 3.65, "volume": 93050.0}, {"date": "2021-09-29", "close": 3.65, "volume": 309511.0}, {"date": "2021-09-30", "close": 3.57, "volume": 73171.0}, {"date": "2021-10-01", "close": 3.47, "volume": 62530.0}, {"date": "2021-10-04", "close": 3.6, "volume": 77263.0}, {"date": "2021-10-05", "close": 3.55, "volume": 213641.0}, {"date": "2021-10-06", "close": 3.84, "volume": 579361.0}, {"date": "2021-10-07", "close": 3.75, "volume": 166952.0}, {"date": "2021-10-08", "close": 3.7, "volume": 138260.0}, {"date": "2021-10-11", "close": 3.7, "volume": 150529.0}, {"date": "2021-10-12", "close": 3.56, "volume": 357551.0}, {"date": "2021-10-13", "close": 3.55, "volume": 313471.0}, {"date": "2021-10-14", "close": 3.57, "volume": 228890.0}, {"date": "2021-10-15", "close": 3.6, "volume": 90706.0}, {"date": "2021-10-18", "close": 3.76, "volume": 450546.0}, {"date": "2021-10-19", "close": 3.76, "volume": 152465.0}, {"date": "2021-10-20", "close": 3.73, "volume": 86280.0}, {"date": "2021-10-21", "close": 3.64, "volume": 68766.0}, {"date": "2021-10-22", "close": 3.68, "volume": 56804.0}, {"date": "2021-10-25", "close": 3.6, "volume": 205865.0}, {"date": "2021-10-26", "close": 3.6, "volume": 85504.0}, {"date": "2021-10-27", "close": 3.65, "volume": 136390.0}, {"date": "2021-10-28", "close": 3.76, "volume": 135221.0}, {"date": "2021-10-29", "close": 3.77, "volume": 98722.0}, {"date": "2021-11-01", "close": 3.75, "volume": 292505.0}, {"date": "2021-11-02", "close": 3.78, "volume": 128508.0}, {"date": "2021-11-03", "close": 3.75, "volume": 87037.0}, {"date": "2021-11-04", "close": 3.9, "volume": 494646.0}, {"date": "2021-11-05", "close": 3.9, "volume": 352745.0}, {"date": "2021-11-08", "close": 3.92, "volume": 317718.0}, {"date": "2021-11-09", "close": 3.95, "volume": 278933.0}, {"date": "2021-11-10", "close": 3.84, "volume": 183360.0}, {"date": "2021-11-11", "close": 3.9, "volume": 217474.0}, {"date": "2021-11-12", "close": 3.96, "volume": 276223.0}, {"date": "2021-11-15", "close": 4.09, "volume": 481550.0}, {"date": "2021-11-16", "close": 4.01, "volume": 269144.0}, {"date": "2021-11-17", "close": 3.79, "volume": 359799.0}, {"date": "2021-11-18", "close": 3.8, "volume": 92441.0}, {"date": "2021-11-19", "close": 3.84, "volume": 67765.0}, {"date": "2021-11-22", "close": 3.8, "volume": 428839.0}, {"date": "2021-11-23", "close": 3.65, "volume": 290279.0}, {"date": "2021-11-24", "close": 3.64, "volume": 107307.0}, {"date": "2021-11-25", "close": 3.74, "volume": 222637.0}, {"date": "2021-11-26", "close": 3.63, "volume": 164038.0}, {"date": "2021-11-29", "close": 3.62, "volume": 132278.0}, {"date": "2021-11-30", "close": 3.7, "volume": 103763.0}, {"date": "2021-12-01", "close": 3.64, "volume": 79649.0}, {"date": "2021-12-02", "close": 3.63, "volume": 222166.0}, {"date": "2021-12-03", "close": 3.74, "volume": 34847.0}, {"date": "2021-12-06", "close": 3.61, "volume": 190516.0}, {"date": "2021-12-07", "close": 3.67, "volume": 99323.0}, {"date": "2021-12-08", "close": 3.63, "volume": 737919.0}, {"date": "2021-12-09", "close": 3.7, "volume": 199258.0}, {"date": "2021-12-10", "close": 3.65, "volume": 457835.0}, {"date": "2021-12-13", "close": 3.65, "volume": 163493.0}, {"date": "2021-12-14", "close": 3.68, "volume": 141674.0}, {"date": "2021-12-15", "close": 3.63, "volume": 77446.0}, {"date": "2021-12-16", "close": 3.65, "volume": 70468.0}, {"date": "2021-12-17", "close": 3.7, "volume": 136010.0}, {"date": "2021-12-20", "close": 3.7, "volume": 42367.0}, {"date": "2021-12-21", "close": 3.56, "volume": 101899.0}, {"date": "2021-12-22", "close": 3.66, "volume": 89593.0}, {"date": "2021-12-23", "close": 3.62, "volume": 24197.0}, {"date": "2021-12-24", "close": 3.87, "volume": 341491.0}, {"date": "2021-12-29", "close": 3.81, "volume": 164808.0}, {"date": "2021-12-30", "close": 3.83, "volume": 60641.0}, {"date": "2021-12-31", "close": 3.83, "volume": 35009.0}, {"date": "2022-01-04", "close": 3.78, "volume": 162288.0}, {"date": "2022-01-05", "close": 3.79, "volume": 148681.0}, {"date": "2022-01-06", "close": 3.74, "volume": 101638.0}, {"date": "2022-01-07", "close": 3.81, "volume": 69771.0}, {"date": "2022-01-10", "close": 3.74, "volume": 99420.0}, {"date": "2022-01-11", "close": 3.83, "volume": 356031.0}, {"date": "2022-01-12", "close": 3.82, "volume": 361171.0}, {"date": "2022-01-13", "close": 3.76, "volume": 373876.0}, {"date": "2022-01-14", "close": 3.7, "volume": 197636.0}, {"date": "2022-01-17", "close": 3.66, "volume": 72951.0}, {"date": "2022-01-18", "close": 3.8, "volume": 81143.0}, {"date": "2022-01-19", "close": 3.68, "volume": 148075.0}, {"date": "2022-01-20", "close": 3.71, "volume": 175199.0}, {"date": "2022-01-21", "close": 3.6, "volume": 243151.0}, {"date": "2022-01-24", "close": 3.45, "volume": 263944.0}, {"date": "2022-01-25", "close": 3.32, "volume": 218981.0}, {"date": "2022-01-27", "close": 2.79, "volume": 1053476.0}, {"date": "2022-01-28", "close": 2.97, "volume": 972486.0}, {"date": "2022-01-31", "close": 2.87, "volume": 175741.0}, {"date": "2022-02-01", "close": 2.94, "volume": 205134.0}, {"date": "2022-02-02", "close": 2.83, "volume": 188113.0}, {"date": "2022-02-03", "close": 2.84, "volume": 128245.0}, {"date": "2022-02-04", "close": 2.82, "volume": 112129.0}, {"date": "2022-02-07", "close": 2.74, "volume": 171926.0}, {"date": "2022-02-08", "close": 2.78, "volume": 165038.0}, {"date": "2022-02-09", "close": 2.91, "volume": 238879.0}, {"date": "2022-02-10", "close": 2.94, "volume": 182564.0}, {"date": "2022-02-11", "close": 2.92, "volume": 144226.0}, {"date": "2022-02-14", "close": 2.89, "volume": 176736.0}, {"date": "2022-02-15", "close": 2.77, "volume": 158144.0}, {"date": "2022-02-16", "close": 2.76, "volume": 199579.0}, {"date": "2022-02-17", "close": 2.71, "volume": 60725.0}, {"date": "2022-02-18", "close": 2.67, "volume": 67232.0}, {"date": "2022-02-21", "close": 2.61, "volume": 136047.0}, {"date": "2022-02-22", "close": 2.48, "volume": 192711.0}, {"date": "2022-02-23", "close": 2.6, "volume": 105259.0}, {"date": "2022-02-24", "close": 2.45, "volume": 257462.0}, {"date": "2022-02-25", "close": 2.42, "volume": 120208.0}, {"date": "2022-02-28", "close": 2.44, "volume": 114561.0}, {"date": "2022-03-01", "close": 2.52, "volume": 153361.0}, {"date": "2022-03-02", "close": 2.53, "volume": 38012.0}, {"date": "2022-03-03", "close": 2.49, "volume": 168495.0}, {"date": "2022-03-04", "close": 2.37, "volume": 227551.0}, {"date": "2022-03-07", "close": 2.24, "volume": 289103.0}, {"date": "2022-03-08", "close": 2.22, "volume": 467217.0}, {"date": "2022-03-09", "close": 2.18, "volume": 229018.0}, {"date": "2022-03-10", "close": 2.24, "volume": 182882.0}, {"date": "2022-03-11", "close": 2.19, "volume": 443527.0}, {"date": "2022-03-14", "close": 2.16, "volume": 617214.0}, {"date": "2022-03-15", "close": 2.05, "volume": 185442.0}, {"date": "2022-03-16", "close": 2.11, "volume": 148651.0}, {"date": "2022-03-17", "close": 2.14, "volume": 439396.0}, {"date": "2022-03-18", "close": 2.08, "volume": 130495.0}, {"date": "2022-03-21", "close": 2.08, "volume": 168893.0}, {"date": "2022-03-22", "close": 2.03, "volume": 278999.0}, {"date": "2022-03-23", "close": 2.02, "volume": 227544.0}, {"date": "2022-03-24", "close": 2.0, "volume": 230952.0}, {"date": "2022-03-25", "close": 1.95, "volume": 169004.0}, {"date": "2022-03-28", "close": 1.945, "volume": 259151.0}, {"date": "2022-03-29", "close": 2.05, "volume": 443287.0}, {"date": "2022-03-30", "close": 2.13, "volume": 345332.0}, {"date": "2022-03-31", "close": 2.09, "volume": 476092.0}, {"date": "2022-04-01", "close": 2.08, "volume": 221826.0}, {"date": "2022-04-04", "close": 1.99, "volume": 218530.0}, {"date": "2022-04-05", "close": 1.96, "volume": 240476.0}, {"date": "2022-04-06", "close": 1.915, "volume": 184191.0}, {"date": "2022-04-07", "close": 1.73, "volume": 531572.0}, {"date": "2022-04-08", "close": 1.63, "volume": 605438.0}, {"date": "2022-04-11", "close": 1.595, "volume": 166388.0}, {"date": "2022-04-12", "close": 1.535, "volume": 443801.0}, {"date": "2022-04-13", "close": 1.57, "volume": 354585.0}, {"date": "2022-04-14", "close": 1.545, "volume": 235186.0}, {"date": "2022-04-19", "close": 1.545, "volume": 489402.0}, {"date": "2022-04-20", "close": 1.51, "volume": 367776.0}, {"date": "2022-04-21", "close": 1.43, "volume": 422653.0}, {"date": "2022-04-22", "close": 1.345, "volume": 695074.0}, {"date": "2022-04-26", "close": 1.315, "volume": 1144925.0}, {"date": "2022-04-27", "close": 1.25, "volume": 543242.0}, {"date": "2022-04-28", "close": 1.3, "volume": 577553.0}, {"date": "2022-04-29", "close": 1.405, "volume": 734531.0}, {"date": "2022-05-02", "close": 1.325, "volume": 405213.0}, {"date": "2022-05-03", "close": 1.27, "volume": 288214.0}, {"date": "2022-05-04", "close": 1.175, "volume": 294803.0}, {"date": "2022-05-05", "close": 1.2, "volume": 191730.0}, {"date": "2022-05-06", "close": 1.155, "volume": 291304.0}, {"date": "2022-05-09", "close": 1.25, "volume": 661946.0}, {"date": "2022-05-10", "close": 1.24, "volume": 458189.0}, {"date": "2022-05-11", "close": 1.25, "volume": 134378.0}, {"date": "2022-05-12", "close": 1.255, "volume": 329258.0}, {"date": "2022-05-13", "close": 1.345, "volume": 479237.0}, {"date": "2022-05-16", "close": 1.3, "volume": 264777.0}, {"date": "2022-05-17", "close": 1.275, "volume": 94523.0}, {"date": "2022-05-18", "close": 1.35, "volume": 172071.0}, {"date": "2022-05-19", "close": 1.31, "volume": 103895.0}, {"date": "2022-05-20", "close": 1.36, "volume": 123331.0}, {"date": "2022-05-23", "close": 1.315, "volume": 102250.0}, {"date": "2022-05-24", "close": 1.21, "volume": 242306.0}, {"date": "2022-05-25", "close": 1.18, "volume": 172152.0}, {"date": "2022-05-26", "close": 1.21, "volume": 50035.0}, {"date": "2022-05-27", "close": 1.16, "volume": 370584.0}, {"date": "2022-05-30", "close": 1.19, "volume": 435105.0}, {"date": "2022-05-31", "close": 1.26, "volume": 105766.0}, {"date": "2022-06-01", "close": 1.19, "volume": 37476.0}, {"date": "2022-06-02", "close": 1.185, "volume": 54561.0}, {"date": "2022-06-03", "close": 1.24, "volume": 65513.0}, {"date": "2022-06-06", "close": 1.155, "volume": 117180.0}, {"date": "2022-06-07", "close": 1.125, "volume": 92207.0}, {"date": "2022-06-08", "close": 1.1, "volume": 48133.0}, {"date": "2022-06-09", "close": 1.05, "volume": 201475.0}, {"date": "2022-06-10", "close": 0.98, "volume": 703331.0}, {"date": "2022-06-14", "close": 0.93, "volume": 226516.0}, {"date": "2022-06-15", "close": 0.905, "volume": 511365.0}, {"date": "2022-06-16", "close": 0.915, "volume": 615492.0}, {"date": "2022-06-17", "close": 0.88, "volume": 268909.0}, {"date": "2022-06-20", "close": 0.885, "volume": 216866.0}, {"date": "2022-06-21", "close": 0.965, "volume": 758423.0}, {"date": "2022-06-22", "close": 0.98, "volume": 1021334.0}, {"date": "2022-06-23", "close": 0.96, "volume": 328683.0}, {"date": "2022-06-24", "close": 1.0, "volume": 754945.0}, {"date": "2022-06-27", "close": 1.015, "volume": 191291.0}, {"date": "2022-06-28", "close": 1.07, "volume": 385152.0}, {"date": "2022-06-29", "close": 1.03, "volume": 4204752.0}, {"date": "2022-06-30", "close": 0.99, "volume": 580367.0}, {"date": "2022-07-01", "close": 1.05, "volume": 116681.0}, {"date": "2022-07-04", "close": 1.085, "volume": 122880.0}, {"date": "2022-07-05", "close": 1.095, "volume": 45638.0}, {"date": "2022-07-06", "close": 1.085, "volume": 91376.0}, {"date": "2022-07-07", "close": 1.1, "volume": 151226.0}, {"date": "2022-07-08", "close": 1.12, "volume": 314547.0}, {"date": "2022-07-11", "close": 1.12, "volume": 140227.0}, {"date": "2022-07-12", "close": 1.08, "volume": 38833.0}, {"date": "2022-07-13", "close": 1.06, "volume": 59461.0}, {"date": "2022-07-14", "close": 1.06, "volume": 24842.0}, {"date": "2022-07-15", "close": 1.07, "volume": 30092.0}, {"date": "2022-07-18", "close": 1.095, "volume": 65575.0}, {"date": "2022-07-19", "close": 1.115, "volume": 300.0}, {"date": "2022-07-20", "close": 1.1, "volume": 162012.0}, {"date": "2022-07-21", "close": 1.16, "volume": 115168.0}, {"date": "2022-07-22", "close": 1.15, "volume": 186949.0}, {"date": "2022-07-25", "close": 1.13, "volume": 13455.0}, {"date": "2022-07-26", "close": 1.13, "volume": 13489.0}, {"date": "2022-07-27", "close": 1.14, "volume": 76849.0}, {"date": "2022-07-28", "close": 1.295, "volume": 306578.0}, {"date": "2022-07-29", "close": 1.38, "volume": 261091.0}, {"date": "2022-08-01", "close": 1.395, "volume": 250377.0}, {"date": "2022-08-02", "close": 1.4, "volume": 94797.0}, {"date": "2022-08-03", "close": 1.435, "volume": 117220.0}, {"date": "2022-08-04", "close": 1.56, "volume": 191074.0}, {"date": "2022-08-05", "close": 1.575, "volume": 275270.0}, {"date": "2022-08-08", "close": 1.5, "volume": 163002.0}, {"date": "2022-08-09", "close": 1.52, "volume": 45875.0}, {"date": "2022-08-10", "close": 1.525, "volume": 128797.0}, {"date": "2022-08-11", "close": 1.6, "volume": 50147.0}, {"date": "2022-08-12", "close": 1.58, "volume": 129704.0}, {"date": "2022-08-15", "close": 1.6, "volume": 107416.0}, {"date": "2022-08-16", "close": 1.59, "volume": 84214.0}, {"date": "2022-08-17", "close": 1.515, "volume": 189683.0}, {"date": "2022-08-18", "close": 1.51, "volume": 107437.0}, {"date": "2022-08-19", "close": 1.52, "volume": 20621.0}, {"date": "2022-08-22", "close": 1.485, "volume": 111426.0}, {"date": "2022-08-23", "close": 1.49, "volume": 119074.0}, {"date": "2022-08-24", "close": 1.49, "volume": 35303.0}, {"date": "2022-08-25", "close": 1.48, "volume": 391772.0}, {"date": "2022-08-26", "close": 1.55, "volume": 191882.0}, {"date": "2022-08-29", "close": 1.49, "volume": 38393.0}, {"date": "2022-08-30", "close": 1.42, "volume": 28305.0}, {"date": "2022-08-31", "close": 1.54, "volume": 109113.0}, {"date": "2022-09-01", "close": 1.45, "volume": 36796.0}, {"date": "2022-09-02", "close": 1.4, "volume": 20771.0}, {"date": "2022-09-05", "close": 1.4, "volume": 157547.0}, {"date": "2022-09-06", "close": 1.45, "volume": 127172.0}, {"date": "2022-09-07", "close": 1.37, "volume": 269477.0}, {"date": "2022-09-08", "close": 1.295, "volume": 214852.0}, {"date": "2022-09-09", "close": 1.27, "volume": 46963.0}, {"date": "2022-09-12", "close": 1.275, "volume": 64071.0}, {"date": "2022-09-13", "close": 1.29, "volume": 8931.0}, {"date": "2022-09-14", "close": 1.31, "volume": 58650.0}, {"date": "2022-09-15", "close": 1.31, "volume": 245284.0}, {"date": "2022-09-16", "close": 1.38, "volume": 108596.0}, {"date": "2022-09-19", "close": 1.315, "volume": 23660.0}, {"date": "2022-09-20", "close": 1.31, "volume": 115417.0}, {"date": "2022-09-21", "close": 1.27, "volume": 11460.0}, {"date": "2022-09-23", "close": 1.28, "volume": 47861.0}, {"date": "2022-09-26", "close": 1.26, "volume": 1108235.0}, {"date": "2022-09-27", "close": 1.25, "volume": 40867.0}, {"date": "2022-09-28", "close": 1.375, "volume": 130554.0}, {"date": "2022-09-29", "close": 1.35, "volume": 349516.0}, {"date": "2022-09-30", "close": 1.36, "volume": 37712.0}, {"date": "2022-10-03", "close": 1.305, "volume": 18765.0}, {"date": "2022-10-04", "close": 1.38, "volume": 19377.0}, {"date": "2022-10-05", "close": 1.365, "volume": 8558.0}, {"date": "2022-10-06", "close": 1.37, "volume": 128789.0}, {"date": "2022-10-07", "close": 1.38, "volume": 39942.0}, {"date": "2022-10-10", "close": 1.365, "volume": 17975.0}, {"date": "2022-10-11", "close": 1.36, "volume": 4454.0}, {"date": "2022-10-12", "close": 1.385, "volume": 42981.0}, {"date": "2022-10-13", "close": 1.4, "volume": 33421.0}, {"date": "2022-10-14", "close": 1.31, "volume": 14317.0}, {"date": "2022-10-17", "close": 1.3, "volume": 3831.0}, {"date": "2022-10-18", "close": 1.34, "volume": 22212.0}, {"date": "2022-10-19", "close": 1.275, "volume": 215687.0}, {"date": "2022-10-20", "close": 1.235, "volume": 48307.0}, {"date": "2022-10-21", "close": 1.205, "volume": 23756.0}, {"date": "2022-10-24", "close": 1.09, "volume": 321168.0}, {"date": "2022-10-25", "close": 1.175, "volume": 75557.0}, {"date": "2022-10-26", "close": 1.11, "volume": 12644.0}, {"date": "2022-10-27", "close": 1.035, "volume": 133944.0}, {"date": "2022-10-28", "close": 1.065, "volume": 173855.0}, {"date": "2022-10-31", "close": 1.085, "volume": 314939.0}, {"date": "2022-11-01", "close": 1.065, "volume": 5732.0}, {"date": "2022-11-02", "close": 1.06, "volume": 22447.0}, {"date": "2022-11-03", "close": 1.065, "volume": 6940.0}, {"date": "2022-11-04", "close": 1.03, "volume": 111666.0}, {"date": "2022-11-07", "close": 0.975, "volume": 230276.0}, {"date": "2022-11-08", "close": 1.01, "volume": 22344.0}, {"date": "2022-11-09", "close": 0.995, "volume": 12383.0}, {"date": "2022-11-10", "close": 1.045, "volume": 153824.0}, {"date": "2022-11-11", "close": 1.0, "volume": 58728.0}, {"date": "2022-11-14", "close": 0.965, "volume": 319655.0}, {"date": "2022-11-15", "close": 1.09, "volume": 117521.0}, {"date": "2022-11-16", "close": 1.18, "volume": 40448.0}, {"date": "2022-11-17", "close": 1.2, "volume": 53870.0}, {"date": "2022-11-18", "close": 1.095, "volume": 26357.0}, {"date": "2022-11-21", "close": 1.06, "volume": 22402.0}, {"date": "2022-11-22", "close": 1.1, "volume": 56280.0}, {"date": "2022-11-23", "close": 1.08, "volume": 18152.0}, {"date": "2022-11-24", "close": 1.055, "volume": 85026.0}, {"date": "2022-11-25", "close": 1.055, "volume": 521378.0}, {"date": "2022-11-28", "close": 1.065, "volume": 37407.0}, {"date": "2022-11-29", "close": 1.005, "volume": 73954.0}, {"date": "2022-11-30", "close": 1.03, "volume": 64797.0}, {"date": "2022-12-01", "close": 1.015, "volume": 182886.0}, {"date": "2022-12-02", "close": 1.05, "volume": 51630.0}, {"date": "2022-12-05", "close": 1.025, "volume": 42324.0}, {"date": "2022-12-06", "close": 1.02, "volume": 432238.0}, {"date": "2022-12-07", "close": 0.99, "volume": 110803.0}, {"date": "2022-12-08", "close": 1.02, "volume": 11986.0}, {"date": "2022-12-09", "close": 0.99, "volume": 40261.0}, {"date": "2022-12-12", "close": 1.0, "volume": 21937.0}, {"date": "2022-12-13", "close": 0.98, "volume": 51006.0}, {"date": "2022-12-14", "close": 1.0, "volume": 21412.0}, {"date": "2022-12-15", "close": 0.99, "volume": 123248.0}, {"date": "2022-12-16", "close": 1.0, "volume": 35738.0}, {"date": "2022-12-19", "close": 0.96, "volume": 54479.0}, {"date": "2022-12-20", "close": 0.96, "volume": 12207.0}, {"date": "2022-12-21", "close": 0.94, "volume": 94429.0}, {"date": "2022-12-22", "close": 0.96, "volume": 230078.0}, {"date": "2022-12-23", "close": 0.98, "volume": 131216.0}, {"date": "2022-12-28", "close": 0.96, "volume": 33969.0}, {"date": "2022-12-29", "close": 0.975, "volume": 66438.0}, {"date": "2022-12-30", "close": 0.96, "volume": 35852.0}, {"date": "2023-01-03", "close": 0.97, "volume": 46599.0}, {"date": "2023-01-04", "close": 0.97, "volume": 27548.0}, {"date": "2023-01-05", "close": 0.97, "volume": 22109.0}, {"date": "2023-01-06", "close": 1.0, "volume": 31862.0}, {"date": "2023-01-09", "close": 0.975, "volume": 32178.0}, {"date": "2023-01-10", "close": 0.98, "volume": 35573.0}, {"date": "2023-01-11", "close": 0.985, "volume": 21594.0}, {"date": "2023-01-12", "close": 0.975, "volume": 127764.0}, {"date": "2023-01-13", "close": 0.985, "volume": 73392.0}, {"date": "2023-01-16", "close": 0.975, "volume": 32206.0}, {"date": "2023-01-17", "close": 0.96, "volume": 47479.0}, {"date": "2023-01-18", "close": 0.995, "volume": 272578.0}, {"date": "2023-01-19", "close": 0.98, "volume": 16321.0}, {"date": "2023-01-20", "close": 0.97, "volume": 54295.0}, {"date": "2023-01-23", "close": 0.975, "volume": 127612.0}, {"date": "2023-01-24", "close": 0.97, "volume": 26791.0}, {"date": "2023-01-25", "close": 0.975, "volume": 22078.0}, {"date": "2023-01-27", "close": 0.98, "volume": 30251.0}, {"date": "2023-01-30", "close": 0.97, "volume": 27585.0}, {"date": "2023-01-31", "close": 0.95, "volume": 76702.0}, {"date": "2023-02-01", "close": 0.985, "volume": 12094.0}, {"date": "2023-02-02", "close": 0.965, "volume": 82501.0}, {"date": "2023-02-03", "close": 0.965, "volume": 33694.0}, {"date": "2023-02-06", "close": 0.9575, "volume": 30010.0}, {"date": "2023-02-07", "close": 0.96, "volume": 13140.0}, {"date": "2023-02-08", "close": 0.96, "volume": 36653.0}, {"date": "2023-02-09", "close": 0.95, "volume": 114065.0}, {"date": "2023-02-10", "close": 0.975, "volume": 132450.0}, {"date": "2023-02-13", "close": 0.96, "volume": 179719.0}, {"date": "2023-02-14", "close": 0.955, "volume": 123240.0}, {"date": "2023-02-15", "close": 0.95, "volume": 71066.0}, {"date": "2023-02-16", "close": 0.915, "volume": 38807.0}, {"date": "2023-02-17", "close": 0.95, "volume": 12864.0}, {"date": "2023-02-20", "close": 0.89, "volume": 104486.0}, {"date": "2023-02-21", "close": 0.91, "volume": 21241.0}, {"date": "2023-02-22", "close": 0.91, "volume": 20019.0}, {"date": "2023-02-23", "close": 0.95, "volume": 8464.0}, {"date": "2023-02-24", "close": 0.935, "volume": 30263.0}, {"date": "2023-02-27", "close": 0.9, "volume": 120759.0}, {"date": "2023-02-28", "close": 0.83, "volume": 420868.0}, {"date": "2023-03-01", "close": 0.825, "volume": 30713.0}, {"date": "2023-03-02", "close": 0.8, "volume": 135162.0}, {"date": "2023-03-03", "close": 0.82, "volume": 38115.0}, {"date": "2023-03-06", "close": 0.87, "volume": 39924.0}, {"date": "2023-03-07", "close": 0.85, "volume": 6110.0}, {"date": "2023-03-08", "close": 0.86, "volume": 15046.0}, {"date": "2023-03-09", "close": 0.82, "volume": 76206.0}, {"date": "2023-03-10", "close": 0.8, "volume": 54967.0}, {"date": "2023-03-13", "close": 0.81, "volume": 45328.0}, {"date": "2023-03-14", "close": 0.85, "volume": 1513.0}, {"date": "2023-03-15", "close": 0.85, "volume": 28015.0}, {"date": "2023-03-16", "close": 0.74, "volume": 245607.0}, {"date": "2023-03-17", "close": 0.7, "volume": 62102.0}, {"date": "2023-03-20", "close": 0.71, "volume": 59013.0}, {"date": "2023-03-21", "close": 0.715, "volume": 10049.0}, {"date": "2023-03-22", "close": 0.72, "volume": 113007.0}, {"date": "2023-03-23", "close": 0.725, "volume": 10504.0}, {"date": "2023-03-24", "close": 0.7, "volume": 79061.0}, {"date": "2023-03-27", "close": 0.725, "volume": 32536.0}, {"date": "2023-03-28", "close": 0.75, "volume": 23598.0}, {"date": "2023-03-29", "close": 0.755, "volume": 72845.0}, {"date": "2023-03-30", "close": 0.765, "volume": 12730.0}, {"date": "2023-03-31", "close": 0.79, "volume": 30844.0}, {"date": "2023-04-03", "close": 0.8, "volume": 2615.0}, {"date": "2023-04-04", "close": 0.83, "volume": 30205.0}, {"date": "2023-04-05", "close": 0.845, "volume": 1067683.0}, {"date": "2023-04-06", "close": 0.855, "volume": 14765.0}, {"date": "2023-04-11", "close": 0.84, "volume": 37890.0}, {"date": "2023-04-12", "close": 0.8, "volume": 408201.0}, {"date": "2023-04-13", "close": 0.775, "volume": 8607.0}, {"date": "2023-04-14", "close": 0.815, "volume": 22438.0}, {"date": "2023-04-17", "close": 0.77, "volume": 18505.0}, {"date": "2023-04-18", "close": 0.705, "volume": 37880.0}, {"date": "2023-04-19", "close": 0.71, "volume": 7828.0}, {"date": "2023-04-20", "close": 0.73, "volume": 18409.0}, {"date": "2023-04-21", "close": 0.8, "volume": 47341.0}, {"date": "2023-04-24", "close": 0.77, "volume": 22843.0}, {"date": "2023-04-26", "close": 0.785, "volume": 8322.0}, {"date": "2023-04-27", "close": 0.8, "volume": 842197.0}, {"date": "2023-04-28", "close": 0.825, "volume": 2849252.0}, {"date": "2023-05-01", "close": 0.845, "volume": 27305.0}, {"date": "2023-05-02", "close": 0.875, "volume": 22013.0}, {"date": "2023-05-03", "close": 0.83, "volume": 11252.0}, {"date": "2023-05-04", "close": 0.82, "volume": 16148.0}, {"date": "2023-05-05", "close": 0.815, "volume": 27627.0}, {"date": "2023-05-08", "close": 0.835, "volume": 14731.0}, {"date": "2023-05-09", "close": 0.79, "volume": 38581.0}, {"date": "2023-05-10", "close": 0.77, "volume": 41170.0}, {"date": "2023-05-11", "close": 0.8, "volume": 48597.0}, {"date": "2023-05-12", "close": 0.81, "volume": 4786.0}, {"date": "2023-05-15", "close": 0.8, "volume": 54644.0}, {"date": "2023-05-16", "close": 0.775, "volume": 107809.0}, {"date": "2023-05-17", "close": 0.755, "volume": 34969.0}, {"date": "2023-05-18", "close": 0.77, "volume": 64943.0}, {"date": "2023-05-19", "close": 0.765, "volume": 54641.0}, {"date": "2023-05-22", "close": 0.77, "volume": 4420.0}, {"date": "2023-05-23", "close": 0.78, "volume": 108323.0}, {"date": "2023-05-24", "close": 0.78, "volume": 77349.0}, {"date": "2023-05-25", "close": 0.785, "volume": 31833.0}, {"date": "2023-05-26", "close": 0.75, "volume": 34749.0}, {"date": "2023-05-29", "close": 0.72, "volume": 37182.0}, {"date": "2023-05-30", "close": 0.71, "volume": 31352.0}, {"date": "2023-05-31", "close": 0.725, "volume": 44633.0}, {"date": "2023-06-01", "close": 0.705, "volume": 122724.0}, {"date": "2023-06-02", "close": 0.68, "volume": 57012.0}, {"date": "2023-06-05", "close": 0.655, "volume": 35792.0}, {"date": "2023-06-06", "close": 0.645, "volume": 30909.0}, {"date": "2023-06-07", "close": 0.665, "volume": 38782.0}, {"date": "2023-06-08", "close": 0.665, "volume": 19442.0}, {"date": "2023-06-09", "close": 0.645, "volume": 54366.0}, {"date": "2023-06-13", "close": 0.645, "volume": 66013.0}, {"date": "2023-06-14", "close": 0.635, "volume": 8730.0}, {"date": "2023-06-15", "close": 0.65, "volume": 38598.0}, {"date": "2023-06-16", "close": 0.6875, "volume": 75706.0}, {"date": "2023-06-19", "close": 0.68, "volume": 66125.0}, {"date": "2023-06-20", "close": 0.68, "volume": 94395.0}, {"date": "2023-06-21", "close": 0.755, "volume": 157656.0}, {"date": "2023-06-22", "close": 0.74, "volume": 56808.0}, {"date": "2023-06-23", "close": 0.74, "volume": 97656.0}, {"date": "2023-06-26", "close": 0.74, "volume": 134149.0}, {"date": "2023-06-27", "close": 0.745, "volume": 31179.0}, {"date": "2023-06-28", "close": 0.75, "volume": 102380.0}, {"date": "2023-06-29", "close": 0.79, "volume": 62926.0}, {"date": "2023-06-30", "close": 0.755, "volume": 90581.0}, {"date": "2023-07-03", "close": 0.745, "volume": 47223.0}, {"date": "2023-07-04", "close": 0.795, "volume": 10445.0}, {"date": "2023-07-05", "close": 0.87, "volume": 160263.0}, {"date": "2023-07-06", "close": 0.885, "volume": 89549.0}, {"date": "2023-07-07", "close": 0.885, "volume": 40488.0}, {"date": "2023-07-10", "close": 0.9, "volume": 52484.0}, {"date": "2023-07-11", "close": 0.88, "volume": 7451.0}, {"date": "2023-07-13", "close": 0.88, "volume": 60955.0}, {"date": "2023-07-14", "close": 0.895, "volume": 9462.0}, {"date": "2023-07-17", "close": 0.88, "volume": 11955.0}, {"date": "2023-07-18", "close": 0.975, "volume": 99244.0}, {"date": "2023-07-19", "close": 0.94, "volume": 45469.0}, {"date": "2023-07-20", "close": 0.915, "volume": 38615.0}, {"date": "2023-07-21", "close": 0.915, "volume": 10031.0}, {"date": "2023-07-24", "close": 0.91, "volume": 27860.0}, {"date": "2023-07-25", "close": 0.91, "volume": 15103.0}, {"date": "2023-07-26", "close": 0.9, "volume": 184752.0}, {"date": "2023-07-27", "close": 0.91, "volume": 9252.0}, {"date": "2023-07-28", "close": 0.945, "volume": 76986.0}, {"date": "2023-07-31", "close": 0.975, "volume": 83258.0}, {"date": "2023-08-01", "close": 0.97, "volume": 34715.0}, {"date": "2023-08-02", "close": 0.94, "volume": 18258.0}, {"date": "2023-08-03", "close": 0.965, "volume": 7831.0}, {"date": "2023-08-04", "close": 0.95, "volume": 2579.0}, {"date": "2023-08-07", "close": 0.94, "volume": 5799.0}, {"date": "2023-08-08", "close": 0.95, "volume": 107775.0}, {"date": "2023-08-09", "close": 0.97, "volume": 27019.0}, {"date": "2023-08-10", "close": 0.975, "volume": 112984.0}, {"date": "2023-08-11", "close": 0.97, "volume": 3508.0}, {"date": "2023-08-14", "close": 0.95, "volume": 52307.0}, {"date": "2023-08-15", "close": 0.96, "volume": 2357.0}, {"date": "2023-08-16", "close": 0.93, "volume": 5443.0}, {"date": "2023-08-17", "close": 0.93, "volume": 555.0}, {"date": "2023-08-18", "close": 0.9475, "volume": 34244.0}, {"date": "2023-08-21", "close": 0.935, "volume": 336.0}, {"date": "2023-08-22", "close": 0.93, "volume": 16504.0}, {"date": "2023-08-23", "close": 0.95, "volume": 24802.0}, {"date": "2023-08-24", "close": 0.93, "volume": 41400.0}, {"date": "2023-08-25", "close": 0.87, "volume": 47541.0}, {"date": "2023-08-28", "close": 0.85, "volume": 98688.0}, {"date": "2023-08-29", "close": 0.92, "volume": 20613.0}, {"date": "2023-08-30", "close": 0.9, "volume": 12566.0}, {"date": "2023-08-31", "close": 0.89, "volume": 42361.0}, {"date": "2023-09-01", "close": 0.895, "volume": 17815.0}, {"date": "2023-09-04", "close": 0.9, "volume": 26184.0}, {"date": "2023-09-05", "close": 0.92, "volume": 39180.0}, {"date": "2023-09-06", "close": 0.87, "volume": 20382.0}, {"date": "2023-09-07", "close": 0.87, "volume": 10492.0}, {"date": "2023-09-08", "close": 0.9, "volume": 7937.0}, {"date": "2023-09-11", "close": 0.895, "volume": 21551.0}, {"date": "2023-09-12", "close": 0.87, "volume": 1552.0}, {"date": "2023-09-13", "close": 0.87, "volume": 20266.0}, {"date": "2023-09-14", "close": 0.87, "volume": 5029.0}, {"date": "2023-09-15", "close": 0.85, "volume": 1736.0}, {"date": "2023-09-18", "close": 0.87, "volume": 91531.0}, {"date": "2023-09-19", "close": 0.91, "volume": 39304.0}, {"date": "2023-09-21", "close": 0.88, "volume": 28002.0}, {"date": "2023-09-22", "close": 0.86, "volume": 18932.0}, {"date": "2023-09-25", "close": 0.85, "volume": 29774.0}, {"date": "2023-09-26", "close": 0.85, "volume": 2345.0}, {"date": "2023-09-27", "close": 0.85, "volume": 8880.0}, {"date": "2023-09-28", "close": 0.85, "volume": 9146.0}, {"date": "2023-09-29", "close": 0.825, "volume": 24028.0}, {"date": "2023-10-02", "close": 0.825, "volume": 30.0}, {"date": "2023-10-03", "close": 0.83, "volume": 2367.0}, {"date": "2023-10-04", "close": 0.85, "volume": 633.0}, {"date": "2023-10-05", "close": 0.85, "volume": 16298.0}, {"date": "2023-10-06", "close": 0.815, "volume": 30066.0}, {"date": "2023-10-09", "close": 0.82, "volume": 107358.0}, {"date": "2023-10-10", "close": 0.81, "volume": 16299.0}, {"date": "2023-10-11", "close": 0.82, "volume": 27367.0}, {"date": "2023-10-12", "close": 0.82, "volume": 17164.0}, {"date": "2023-10-13", "close": 0.82, "volume": 26163.0}, {"date": "2023-10-16", "close": 0.79, "volume": 2162.0}, {"date": "2023-10-17", "close": 0.8, "volume": 3228.0}, {"date": "2023-10-18", "close": 0.8, "volume": 6451.0}, {"date": "2023-10-19", "close": 0.76, "volume": 6227.0}, {"date": "2023-10-20", "close": 0.725, "volume": 92739.0}, {"date": "2023-10-23", "close": 0.77, "volume": 21820.0}, {"date": "2023-10-24", "close": 0.825, "volume": 37762.0}, {"date": "2023-10-25", "close": 0.85, "volume": 36303.0}, {"date": "2023-10-26", "close": 0.8, "volume": 758809.0}, {"date": "2023-10-27", "close": 0.8, "volume": 12037.0}, {"date": "2023-10-30", "close": 0.81, "volume": 4555.0}, {"date": "2023-10-31", "close": 0.8, "volume": 33556.0}, {"date": "2023-11-01", "close": 0.76, "volume": 51233.0}, {"date": "2023-11-02", "close": 0.76, "volume": 5611.0}, {"date": "2023-11-03", "close": 0.76, "volume": 27731.0}, {"date": "2023-11-06", "close": 0.77, "volume": 32617.0}, {"date": "2023-11-07", "close": 0.77, "volume": 22926.0}, {"date": "2023-11-08", "close": 0.745, "volume": 9518.0}, {"date": "2023-11-09", "close": 0.75, "volume": 17040.0}, {"date": "2023-11-10", "close": 0.74, "volume": 821.0}, {"date": "2023-11-13", "close": 0.74, "volume": 34640.0}, {"date": "2023-11-14", "close": 0.705, "volume": 117684.0}, {"date": "2023-11-15", "close": 0.71, "volume": 10095.0}, {"date": "2023-11-16", "close": 0.74, "volume": 1275.0}, {"date": "2023-11-17", "close": 0.71, "volume": 17047.0}, {"date": "2023-11-20", "close": 0.71, "volume": 17228.0}, {"date": "2023-11-21", "close": 0.695, "volume": 11722.0}, {"date": "2023-11-22", "close": 0.72, "volume": 111942.0}, {"date": "2023-11-23", "close": 0.7, "volume": 12056.0}, {"date": "2023-11-24", "close": 0.7, "volume": 3987.0}, {"date": "2023-11-27", "close": 0.69, "volume": 3652.0}, {"date": "2023-11-28", "close": 0.69, "volume": 684294.0}, {"date": "2023-11-29", "close": 0.69, "volume": 28510.0}, {"date": "2023-11-30", "close": 0.675, "volume": 10870.0}, {"date": "2023-12-01", "close": 0.67, "volume": 16900.0}, {"date": "2023-12-04", "close": 0.65, "volume": 33176.0}, {"date": "2023-12-05", "close": 0.65, "volume": 30492.0}, {"date": "2023-12-06", "close": 0.665, "volume": 11873.0}, {"date": "2023-12-07", "close": 0.65, "volume": 4303.0}, {"date": "2023-12-08", "close": 0.66, "volume": 42425.0}, {"date": "2023-12-11", "close": 0.7, "volume": 24903.0}, {"date": "2023-12-12", "close": 0.71, "volume": 12230.0}, {"date": "2023-12-13", "close": 0.72, "volume": 2120.0}, {"date": "2023-12-14", "close": 0.9, "volume": 26476.0}, {"date": "2023-12-15", "close": 0.805, "volume": 46046.0}, {"date": "2023-12-18", "close": 0.765, "volume": 21916.0}, {"date": "2023-12-19", "close": 0.77, "volume": 11604.0}, {"date": "2023-12-20", "close": 0.77, "volume": 16999.0}, {"date": "2023-12-21", "close": 0.78, "volume": 27731.0}, {"date": "2023-12-22", "close": 0.78, "volume": 4244.0}, {"date": "2023-12-27", "close": 0.81, "volume": 1030.0}, {"date": "2023-12-28", "close": 0.84, "volume": 41506.0}, {"date": "2023-12-29", "close": 0.8, "volume": 17432.0}, {"date": "2024-01-02", "close": 0.8, "volume": 9890.0}, {"date": "2024-01-03", "close": 0.79, "volume": 24686.0}, {"date": "2024-01-04", "close": 0.81, "volume": 8595.0}, {"date": "2024-01-05", "close": 0.8, "volume": 1604.0}, {"date": "2024-01-08", "close": 0.8, "volume": 19869.0}, {"date": "2024-01-09", "close": 0.79, "volume": 42905.0}, {"date": "2024-01-10", "close": 0.78, "volume": 26921.0}, {"date": "2024-01-11", "close": 0.77, "volume": 19674.0}, {"date": "2024-01-12", "close": 0.775, "volume": 20027.0}, {"date": "2024-01-15", "close": 0.8, "volume": 40970.0}, {"date": "2024-01-16", "close": 0.8, "volume": 14126.0}, {"date": "2024-01-17", "close": 0.8, "volume": 10811.0}, {"date": "2024-01-18", "close": 0.8, "volume": 10434.0}, {"date": "2024-01-19", "close": 0.7975, "volume": 7433.0}, {"date": "2024-01-22", "close": 0.78, "volume": 29459.0}, {"date": "2024-01-23", "close": 0.8, "volume": 28584.0}, {"date": "2024-01-24", "close": 0.8, "volume": 13390.0}, {"date": "2024-01-25", "close": 0.8, "volume": 27664.0}, {"date": "2024-01-29", "close": 0.76, "volume": 68349.0}, {"date": "2024-01-30", "close": 0.785, "volume": 6112.0}, {"date": "2024-01-31", "close": 0.795, "volume": 16286.0}, {"date": "2024-02-01", "close": 0.8, "volume": 3275.0}, {"date": "2024-02-02", "close": 0.82, "volume": 12903.0}, {"date": "2024-02-05", "close": 0.86, "volume": 161094.0}, {"date": "2024-02-06", "close": 0.845, "volume": 38484.0}, {"date": "2024-02-07", "close": 0.855, "volume": 14034.0}, {"date": "2024-02-08", "close": 0.91, "volume": 116480.0}, {"date": "2024-02-09", "close": 0.9, "volume": 113066.0}, {"date": "2024-02-12", "close": 0.96, "volume": 44466.0}, {"date": "2024-02-13", "close": 0.96, "volume": 35145.0}, {"date": "2024-02-14", "close": 0.94, "volume": 177247.0}, {"date": "2024-02-15", "close": 0.95, "volume": 1671.0}, {"date": "2024-02-16", "close": 0.92, "volume": 9115.0}, {"date": "2024-02-19", "close": 0.9, "volume": 47904.0}, {"date": "2024-02-20", "close": 0.9, "volume": 46643.0}, {"date": "2024-02-21", "close": 0.92, "volume": 42120.0}, {"date": "2024-02-22", "close": 1.03, "volume": 1497398.0}, {"date": "2024-02-23", "close": 1.105, "volume": 2567416.0}, {"date": "2024-02-26", "close": 1.145, "volume": 125276.0}, {"date": "2024-02-27", "close": 1.115, "volume": 1028922.0}, {"date": "2024-02-28", "close": 1.09, "volume": 89319.0}, {"date": "2024-02-29", "close": 1.115, "volume": 17321.0}, {"date": "2024-03-01", "close": 1.13, "volume": 30758.0}, {"date": "2024-03-04", "close": 1.13, "volume": 35040.0}, {"date": "2024-03-05", "close": 1.09, "volume": 27706.0}, {"date": "2024-03-06", "close": 1.06, "volume": 60956.0}, {"date": "2024-03-07", "close": 1.125, "volume": 40643.0}, {"date": "2024-03-08", "close": 1.14, "volume": 130530.0}, {"date": "2024-03-11", "close": 1.17, "volume": 26548.0}, {"date": "2024-03-12", "close": 1.2, "volume": 101139.0}, {"date": "2024-03-13", "close": 1.2, "volume": 212573.0}, {"date": "2024-03-14", "close": 1.16, "volume": 154799.0}, {"date": "2024-03-15", "close": 1.19, "volume": 41362.0}, {"date": "2024-03-18", "close": 1.14, "volume": 18601.0}, {"date": "2024-03-19", "close": 1.14, "volume": 13020.0}, {"date": "2024-03-20", "close": 1.16, "volume": 13701.0}, {"date": "2024-03-21", "close": 1.16, "volume": 16658.0}, {"date": "2024-03-22", "close": 1.17, "volume": 33700.0}, {"date": "2024-03-25", "close": 1.14, "volume": 10330.0}, {"date": "2024-03-26", "close": 1.13, "volume": 88153.0}, {"date": "2024-03-27", "close": 1.1, "volume": 43712.0}, {"date": "2024-03-28", "close": 1.045, "volume": 52966.0}, {"date": "2024-04-02", "close": 1.075, "volume": 6926.0}, {"date": "2024-04-03", "close": 1.08, "volume": 52335.0}, {"date": "2024-04-04", "close": 1.07, "volume": 2408.0}, {"date": "2024-04-05", "close": 1.05, "volume": 127206.0}, {"date": "2024-04-08", "close": 1.17, "volume": 56975.0}, {"date": "2024-04-09", "close": 1.14, "volume": 134835.0}, {"date": "2024-04-10", "close": 1.125, "volume": 1879.0}, {"date": "2024-04-11", "close": 1.12, "volume": 22866.0}, {"date": "2024-04-12", "close": 1.14, "volume": 4184.0}, {"date": "2024-04-15", "close": 1.11, "volume": 2565.0}, {"date": "2024-04-16", "close": 1.055, "volume": 30004.0}, {"date": "2024-04-17", "close": 1.08, "volume": 24946.0}, {"date": "2024-04-18", "close": 1.06, "volume": 33431.0}, {"date": "2024-04-19", "close": 1.07, "volume": 310.0}, {"date": "2024-04-22", "close": 1.09, "volume": 26919.0}, {"date": "2024-04-23", "close": 1.095, "volume": 49058.0}, {"date": "2024-04-24", "close": 1.14, "volume": 44124.0}, {"date": "2024-04-26", "close": 1.07, "volume": 21389.0}, {"date": "2024-04-29", "close": 1.055, "volume": 15626.0}, {"date": "2024-04-30", "close": 1.065, "volume": 1258.0}, {"date": "2024-05-01", "close": 1.11, "volume": 2512.0}, {"date": "2024-05-02", "close": 1.1, "volume": 16163.0}, {"date": "2024-05-03", "close": 1.105, "volume": 7800.0}, {"date": "2024-05-06", "close": 1.1, "volume": 28288.0}, {"date": "2024-05-07", "close": 1.11, "volume": 26339.0}, {"date": "2024-05-08", "close": 1.18, "volume": 57970.0}, {"date": "2024-05-09", "close": 1.155, "volume": 4720.0}, {"date": "2024-05-10", "close": 1.15, "volume": 576837.0}, {"date": "2024-05-13", "close": 1.2, "volume": 5091.0}, {"date": "2024-05-14", "close": 1.19, "volume": 306325.0}, {"date": "2024-05-15", "close": 1.2, "volume": 8973.0}, {"date": "2024-05-16", "close": 1.165, "volume": 9684.0}, {"date": "2024-05-17", "close": 1.155, "volume": 83965.0}, {"date": "2024-05-20", "close": 1.125, "volume": 3151.0}, {"date": "2024-05-21", "close": 1.125, "volume": 3211.0}, {"date": "2024-05-22", "close": 1.125, "volume": 7904.0}, {"date": "2024-05-23", "close": 1.14, "volume": 28149.0}, {"date": "2024-05-24", "close": 1.1, "volume": 17519.0}, {"date": "2024-05-27", "close": 1.06, "volume": 4110.0}, {"date": "2024-05-28", "close": 1.14, "volume": 7653.0}, {"date": "2024-05-29", "close": 1.065, "volume": 6845.0}, {"date": "2024-05-30", "close": 1.14, "volume": 34238.0}, {"date": "2024-05-31", "close": 1.135, "volume": 2408.0}, {"date": "2024-06-03", "close": 1.045, "volume": 8924.0}, {"date": "2024-06-04", "close": 1.085, "volume": 12477.0}, {"date": "2024-06-05", "close": 1.0875, "volume": 29759.0}, {"date": "2024-06-06", "close": 1.03, "volume": 118859.0}, {"date": "2024-06-07", "close": 1.1, "volume": 1070686.0}, {"date": "2024-06-11", "close": 1.085, "volume": 4857.0}, {"date": "2024-06-12", "close": 1.06, "volume": 38190.0}, {"date": "2024-06-13", "close": 1.08, "volume": 35387.0}, {"date": "2024-06-14", "close": 1.08, "volume": 1552973.0}, {"date": "2024-06-17", "close": 1.1, "volume": 153444.0}, {"date": "2024-06-18", "close": 1.04, "volume": 1826.0}, {"date": "2024-06-19", "close": 1.035, "volume": 213073.0}, {"date": "2024-06-20", "close": 1.035, "volume": 290184.0}, {"date": "2024-06-21", "close": 1.02, "volume": 3466.0}, {"date": "2024-06-24", "close": 1.045, "volume": 12184.0}, {"date": "2024-06-25", "close": 1.075, "volume": 30955.0}, {"date": "2024-06-26", "close": 1.075, "volume": 26199.0}, {"date": "2024-06-27", "close": 1.08, "volume": 78487.0}, {"date": "2024-06-28", "close": 1.03, "volume": 17914.0}, {"date": "2024-07-01", "close": 1.055, "volume": 402.0}, {"date": "2024-07-02", "close": 1.04, "volume": 1993.0}, {"date": "2024-07-03", "close": 1.03, "volume": 11833.0}, {"date": "2024-07-04", "close": 1.1, "volume": 53600.0}, {"date": "2024-07-05", "close": 1.1, "volume": 65238.0}, {"date": "2024-07-08", "close": 1.07, "volume": 5958.0}, {"date": "2024-07-09", "close": 1.06, "volume": 256331.0}, {"date": "2024-07-10", "close": 1.095, "volume": 3258.0}, {"date": "2024-07-11", "close": 1.06, "volume": 13290.0}, {"date": "2024-07-12", "close": 1.06, "volume": 33488.0}, {"date": "2024-07-15", "close": 1.04, "volume": 42519.0}, {"date": "2024-07-16", "close": 1.04, "volume": 1615.0}, {"date": "2024-07-17", "close": 1.06, "volume": 29936.0}, {"date": "2024-07-18", "close": 1.04, "volume": 1957259.0}, {"date": "2024-07-19", "close": 1.09, "volume": 14697.0}, {"date": "2024-07-22", "close": 1.065, "volume": 4573.0}, {"date": "2024-07-23", "close": 1.095, "volume": 94299.0}, {"date": "2024-07-24", "close": 1.06, "volume": 420213.0}, {"date": "2024-07-25", "close": 1.055, "volume": 34840.0}, {"date": "2024-07-26", "close": 1.055, "volume": 70628.0}, {"date": "2024-07-29", "close": 1.08, "volume": 4666.0}, {"date": "2024-07-30", "close": 1.055, "volume": 18353.0}, {"date": "2024-07-31", "close": 1.1, "volume": 22950.0}, {"date": "2024-08-01", "close": 1.1, "volume": 53416.0}, {"date": "2024-08-02", "close": 1.12, "volume": 32599.0}, {"date": "2024-08-05", "close": 1.1, "volume": 6549.0}, {"date": "2024-08-06", "close": 1.1, "volume": 31154.0}, {"date": "2024-08-07", "close": 1.1, "volume": 11988.0}, {"date": "2024-08-08", "close": 1.06, "volume": 6105.0}, {"date": "2024-08-09", "close": 1.12, "volume": 48474.0}, {"date": "2024-08-12", "close": 1.13, "volume": 319593.0}, {"date": "2024-08-13", "close": 1.1, "volume": 11627.0}, {"date": "2024-08-14", "close": 1.14, "volume": 346289.0}, {"date": "2024-08-15", "close": 1.13, "volume": 660378.0}, {"date": "2024-08-16", "close": 1.135, "volume": 216302.0}, {"date": "2024-08-19", "close": 1.16, "volume": 17980.0}, {"date": "2024-08-20", "close": 1.2, "volume": 92523.0}, {"date": "2024-08-21", "close": 1.28, "volume": 49238.0}, {"date": "2024-08-22", "close": 1.44, "volume": 771630.0}, {"date": "2024-08-23", "close": 1.43, "volume": 62086.0}, {"date": "2024-08-26", "close": 1.415, "volume": 312870.0}, {"date": "2024-08-27", "close": 1.38, "volume": 144475.0}, {"date": "2024-08-28", "close": 1.395, "volume": 59853.0}, {"date": "2024-08-29", "close": 1.4, "volume": 34313.0}, {"date": "2024-08-30", "close": 1.42, "volume": 35764.0}, {"date": "2024-09-02", "close": 1.38, "volume": 144493.0}, {"date": "2024-09-03", "close": 1.395, "volume": 141012.0}, {"date": "2024-09-04", "close": 1.415, "volume": 109763.0}, {"date": "2024-09-05", "close": 1.39, "volume": 24733.0}, {"date": "2024-09-06", "close": 1.39, "volume": 4907.0}, {"date": "2024-09-09", "close": 1.35, "volume": 48276.0}, {"date": "2024-09-10", "close": 1.305, "volume": 51006.0}, {"date": "2024-09-11", "close": 1.27, "volume": 176028.0}, {"date": "2024-09-12", "close": 1.24, "volume": 88270.0}, {"date": "2024-09-13", "close": 1.37, "volume": 222113.0}, {"date": "2024-09-16", "close": 1.3, "volume": 49174.0}, {"date": "2024-09-17", "close": 1.29, "volume": 35761.0}, {"date": "2024-09-18", "close": 1.29, "volume": 172717.0}, {"date": "2024-09-19", "close": 1.22, "volume": 56026.0}, {"date": "2024-09-20", "close": 1.26, "volume": 5403.0}, {"date": "2024-09-23", "close": 1.28, "volume": 14888.0}, {"date": "2024-09-24", "close": 1.23, "volume": 12836.0}, {"date": "2024-09-25", "close": 1.21, "volume": 57494.0}, {"date": "2024-09-26", "close": 1.25, "volume": 11112.0}, {"date": "2024-09-27", "close": 1.275, "volume": 68881.0}, {"date": "2024-09-30", "close": 1.255, "volume": 218198.0}, {"date": "2024-10-01", "close": 1.22, "volume": 18107.0}, {"date": "2024-10-02", "close": 1.25, "volume": 7324.0}, {"date": "2024-10-03", "close": 1.24, "volume": 7725.0}, {"date": "2024-10-04", "close": 1.25, "volume": 1219.0}, {"date": "2024-10-07", "close": 1.205, "volume": 1460.0}, {"date": "2024-10-08", "close": 1.2, "volume": 4887.0}, {"date": "2024-10-09", "close": 1.255, "volume": 120883.0}, {"date": "2024-10-10", "close": 1.2, "volume": 180546.0}, {"date": "2024-10-11", "close": 1.25, "volume": 8793.0}, {"date": "2024-10-14", "close": 1.29, "volume": 76837.0}, {"date": "2024-10-15", "close": 1.255, "volume": 1275.0}, {"date": "2024-10-16", "close": 1.23, "volume": 1968.0}, {"date": "2024-10-17", "close": 1.24, "volume": 16184.0}, {"date": "2024-10-18", "close": 1.29, "volume": 263323.0}, {"date": "2024-10-21", "close": 1.255, "volume": 7802.0}, {"date": "2024-10-22", "close": 1.275, "volume": 11455.0}, {"date": "2024-10-23", "close": 1.26, "volume": 58588.0}, {"date": "2024-10-24", "close": 1.285, "volume": 4087.0}, {"date": "2024-10-25", "close": 1.265, "volume": 7146.0}, {"date": "2024-10-28", "close": 1.295, "volume": 9813.0}, {"date": "2024-10-29", "close": 1.3, "volume": 400.0}, {"date": "2024-10-30", "close": 1.265, "volume": 1424.0}, {"date": "2024-10-31", "close": 1.295, "volume": 5413.0}, {"date": "2024-11-01", "close": 1.295, "volume": 5262.0}, {"date": "2024-11-04", "close": 1.275, "volume": 18620.0}, {"date": "2024-11-05", "close": 1.32, "volume": 23294.0}, {"date": "2024-11-06", "close": 1.33, "volume": 7174.0}, {"date": "2024-11-07", "close": 1.3, "volume": 21530.0}, {"date": "2024-11-08", "close": 1.3, "volume": 77860.0}, {"date": "2024-11-11", "close": 1.3, "volume": 7401.0}, {"date": "2024-11-12", "close": 1.36, "volume": 33970.0}, {"date": "2024-11-13", "close": 1.32, "volume": 9767.0}, {"date": "2024-11-14", "close": 1.32, "volume": 22266.0}, {"date": "2024-11-15", "close": 1.32, "volume": 11598.0}, {"date": "2024-11-18", "close": 1.3, "volume": 3016014.0}, {"date": "2024-11-19", "close": 1.26, "volume": 20441.0}, {"date": "2024-11-20", "close": 1.19, "volume": 24432.0}, {"date": "2024-11-21", "close": 1.125, "volume": 69359.0}, {"date": "2024-11-22", "close": 1.16, "volume": 39871.0}, {"date": "2024-11-25", "close": 1.145, "volume": 85669.0}, {"date": "2024-11-26", "close": 1.15, "volume": 27605.0}, {"date": "2024-11-27", "close": 1.18, "volume": 12316.0}, {"date": "2024-11-28", "close": 1.13, "volume": 221124.0}, {"date": "2024-11-29", "close": 1.12, "volume": 10187.0}, {"date": "2024-12-02", "close": 1.11, "volume": 67356.0}, {"date": "2024-12-03", "close": 1.14, "volume": 6531.0}, {"date": "2024-12-04", "close": 1.11, "volume": 26036.0}, {"date": "2024-12-05", "close": 1.14, "volume": 17123.0}, {"date": "2024-12-06", "close": 1.14, "volume": 5328.0}, {"date": "2024-12-09", "close": 1.115, "volume": 17911.0}, {"date": "2024-12-10", "close": 1.13, "volume": 93034.0}, {"date": "2024-12-11", "close": 1.2, "volume": 62134.0}, {"date": "2024-12-12", "close": 1.19, "volume": 6267.0}, {"date": "2024-12-13", "close": 1.285, "volume": 214843.0}, {"date": "2024-12-16", "close": 1.3, "volume": 81535.0}, {"date": "2024-12-17", "close": 1.3, "volume": 59771.0}, {"date": "2024-12-18", "close": 1.255, "volume": 13115.0}, {"date": "2024-12-19", "close": 1.295, "volume": 20687.0}, {"date": "2024-12-20", "close": 1.205, "volume": 25308.0}, {"date": "2024-12-23", "close": 1.265, "volume": 1192.0}, {"date": "2024-12-27", "close": 1.265, "volume": 50145.0}, {"date": "2024-12-30", "close": 1.26, "volume": 23142.0}, {"date": "2024-12-31", "close": 1.26, "volume": 2069.0}, {"date": "2025-01-02", "close": 1.255, "volume": 25067.0}, {"date": "2025-01-03", "close": 1.235, "volume": 6066.0}, {"date": "2025-01-06", "close": 1.255, "volume": 27480.0}, {"date": "2025-01-07", "close": 1.285, "volume": 31439.0}, {"date": "2025-01-08", "close": 1.245, "volume": 11957.0}, {"date": "2025-01-09", "close": 1.27, "volume": 7210.0}, {"date": "2025-01-10", "close": 1.21, "volume": 10188.0}, {"date": "2025-01-13", "close": 1.24, "volume": 21559.0}, {"date": "2025-01-14", "close": 1.245, "volume": 23543.0}, {"date": "2025-01-15", "close": 1.24, "volume": 4800.0}, {"date": "2025-01-16", "close": 1.255, "volume": 19370.0}, {"date": "2025-01-17", "close": 1.26, "volume": 99322.0}, {"date": "2025-01-20", "close": 1.25, "volume": 1522.0}, {"date": "2025-01-21", "close": 1.24, "volume": 27224.0}, {"date": "2025-01-22", "close": 1.26, "volume": 24489.0}, {"date": "2025-01-23", "close": 1.25, "volume": 19968.0}, {"date": "2025-01-24", "close": 1.22, "volume": 2195.0}, {"date": "2025-01-28", "close": 1.27, "volume": 22871.0}, {"date": "2025-01-29", "close": 1.3, "volume": 35417.0}, {"date": "2025-01-30", "close": 1.325, "volume": 37444.0}, {"date": "2025-01-31", "close": 1.385, "volume": 24819.0}, {"date": "2025-02-03", "close": 1.39, "volume": 49731.0}, {"date": "2025-02-04", "close": 1.4, "volume": 8707.0}, {"date": "2025-02-05", "close": 1.35, "volume": 7128.0}, {"date": "2025-02-06", "close": 1.4, "volume": 13914.0}, {"date": "2025-02-07", "close": 1.3, "volume": 50597.0}, {"date": "2025-02-10", "close": 1.255, "volume": 42473.0}, {"date": "2025-02-11", "close": 1.22, "volume": 51508.0}, {"date": "2025-02-12", "close": 1.25, "volume": 16887.0}, {"date": "2025-02-13", "close": 1.28, "volume": 14051.0}, {"date": "2025-02-14", "close": 1.23, "volume": 33349.0}, {"date": "2025-02-17", "close": 1.205, "volume": 12665.0}, {"date": "2025-02-18", "close": 1.16, "volume": 8046.0}, {"date": "2025-02-19", "close": 1.22, "volume": 885426.0}, {"date": "2025-02-20", "close": 1.23, "volume": 91249.0}, {"date": "2025-02-21", "close": 1.19, "volume": 38109.0}, {"date": "2025-02-24", "close": 1.15, "volume": 189579.0}, {"date": "2025-02-25", "close": 1.125, "volume": 25942.0}, {"date": "2025-02-26", "close": 1.08, "volume": 38465.0}, {"date": "2025-02-27", "close": 1.055, "volume": 95568.0}, {"date": "2025-02-28", "close": 1.03, "volume": 148051.0}, {"date": "2025-03-03", "close": 1.05, "volume": 79304.0}, {"date": "2025-03-04", "close": 1.03, "volume": 35933.0}, {"date": "2025-03-05", "close": 1.01, "volume": 59385.0}, {"date": "2025-03-06", "close": 1.025, "volume": 125357.0}, {"date": "2025-03-07", "close": 1.005, "volume": 66246.0}, {"date": "2025-03-10", "close": 1.04, "volume": 18371.0}, {"date": "2025-03-11", "close": 1.04, "volume": 34700.0}, {"date": "2025-03-12", "close": 1.0, "volume": 26841.0}, {"date": "2025-03-13", "close": 1.03, "volume": 29343.0}, {"date": "2025-03-14", "close": 1.045, "volume": 37289.0}, {"date": "2025-03-17", "close": 1.06, "volume": 23654.0}, {"date": "2025-03-18", "close": 1.06, "volume": 32083.0}, {"date": "2025-03-19", "close": 1.07, "volume": 41231.0}, {"date": "2025-03-20", "close": 1.05, "volume": 22205.0}, {"date": "2025-03-21", "close": 1.05, "volume": 2407.0}, {"date": "2025-03-24", "close": 1.05, "volume": 4090.0}, {"date": "2025-03-25", "close": 1.055, "volume": 6914.0}, {"date": "2025-03-26", "close": 1.08, "volume": 14281.0}, {"date": "2025-03-27", "close": 1.0575, "volume": 2104.0}, {"date": "2025-03-28", "close": 1.07, "volume": 1130.0}, {"date": "2025-03-31", "close": 1.07, "volume": 33478.0}, {"date": "2025-04-01", "close": 1.055, "volume": 50406.0}, {"date": "2025-04-02", "close": 1.05, "volume": 4904.0}, {"date": "2025-04-03", "close": 1.01, "volume": 41406.0}, {"date": "2025-04-04", "close": 0.995, "volume": 17459.0}, {"date": "2025-04-07", "close": 0.97, "volume": 24982.0}, {"date": "2025-04-08", "close": 0.95, "volume": 228575.0}, {"date": "2025-04-09", "close": 0.945, "volume": 48474.0}, {"date": "2025-04-10", "close": 0.95, "volume": 151610.0}, {"date": "2025-04-11", "close": 0.935, "volume": 29189.0}, {"date": "2025-04-14", "close": 0.935, "volume": 7875.0}, {"date": "2025-04-15", "close": 0.945, "volume": 20068.0}, {"date": "2025-04-16", "close": 0.93, "volume": 1077.0}, {"date": "2025-04-17", "close": 0.94, "volume": 779.0}, {"date": "2025-04-22", "close": 0.94, "volume": 14607.0}, {"date": "2025-04-23", "close": 0.925, "volume": 39978.0}, {"date": "2025-04-24", "close": 0.93, "volume": 1124.0}, {"date": "2025-04-28", "close": 0.95, "volume": 61844.0}, {"date": "2025-04-29", "close": 0.935, "volume": 9042.0}, {"date": "2025-04-30", "close": 0.93, "volume": 25718.0}, {"date": "2025-05-01", "close": 0.955, "volume": 12.0}, {"date": "2025-05-02", "close": 0.93, "volume": 8843.0}, {"date": "2025-05-05", "close": 0.93, "volume": 228370.0}, {"date": "2025-05-06", "close": 0.88, "volume": 94702.0}, {"date": "2025-05-07", "close": 0.885, "volume": 26407.0}, {"date": "2025-05-08", "close": 0.9, "volume": 44464.0}, {"date": "2025-05-09", "close": 0.895, "volume": 18803.0}, {"date": "2025-05-12", "close": 0.895, "volume": 8153.0}, {"date": "2025-05-13", "close": 0.895, "volume": 1300.0}, {"date": "2025-05-14", "close": 0.895, "volume": 40493.0}, {"date": "2025-05-15", "close": 0.905, "volume": 42704.0}, {"date": "2025-05-16", "close": 0.905, "volume": 46513.0}, {"date": "2025-05-19", "close": 0.895, "volume": 41827.0}, {"date": "2025-05-20", "close": 0.88, "volume": 61666.0}, {"date": "2025-05-21", "close": 0.875, "volume": 2820.0}, {"date": "2025-05-22", "close": 0.86, "volume": 9050.0}, {"date": "2025-05-23", "close": 0.85, "volume": 81014.0}, {"date": "2025-05-26", "close": 0.87, "volume": 38191.0}, {"date": "2025-05-27", "close": 0.84, "volume": 23324.0}, {"date": "2025-05-28", "close": 0.86, "volume": 36282.0}, {"date": "2025-05-29", "close": 0.84, "volume": 7014.0}, {"date": "2025-05-30", "close": 0.84, "volume": 22843.0}, {"date": "2025-06-02", "close": 0.82, "volume": 8474.0}, {"date": "2025-06-03", "close": 0.805, "volume": 154612.0}, {"date": "2025-06-04", "close": 0.795, "volume": 21672.0}, {"date": "2025-06-05", "close": 0.82, "volume": 86787.0}, {"date": "2025-06-06", "close": 0.82, "volume": 2659.0}, {"date": "2025-06-10", "close": 0.835, "volume": 73285.0}, {"date": "2025-06-11", "close": 0.83, "volume": 93270.0}, {"date": "2025-06-12", "close": 0.815, "volume": 17567.0}, {"date": "2025-06-13", "close": 0.815, "volume": 21666.0}, {"date": "2025-06-16", "close": 0.86, "volume": 68672.0}, {"date": "2025-06-17", "close": 0.845, "volume": 2105109.0}, {"date": "2025-06-18", "close": 0.84, "volume": 21490.0}, {"date": "2025-06-19", "close": 0.845, "volume": 20826.0}, {"date": "2025-06-20", "close": 0.9, "volume": 28558.0}, {"date": "2025-06-23", "close": 0.905, "volume": 7509.0}, {"date": "2025-06-24", "close": 0.9, "volume": 89959.0}, {"date": "2025-06-25", "close": 0.89, "volume": 302686.0}, {"date": "2025-06-26", "close": 0.88, "volume": 81435.0}, {"date": "2025-06-27", "close": 0.905, "volume": 12828.0}, {"date": "2025-06-30", "close": 0.935, "volume": 215472.0}, {"date": "2025-07-01", "close": 0.985, "volume": 83449.0}, {"date": "2025-07-02", "close": 0.97, "volume": 35948.0}, {"date": "2025-07-03", "close": 0.985, "volume": 39640.0}, {"date": "2025-07-04", "close": 0.95, "volume": 29906.0}, {"date": "2025-07-07", "close": 0.955, "volume": 64194.0}, {"date": "2025-07-08", "close": 0.94, "volume": 19302.0}, {"date": "2025-07-09", "close": 0.96, "volume": 42054.0}, {"date": "2025-07-10", "close": 0.985, "volume": 9279.0}, {"date": "2025-07-11", "close": 0.99, "volume": 53456.0}, {"date": "2025-07-14", "close": 0.99, "volume": 44068.0}, {"date": "2025-07-15", "close": 0.99, "volume": 18532.0}, {"date": "2025-07-16", "close": 0.995, "volume": 40844.0}, {"date": "2025-07-17", "close": 0.965, "volume": 79704.0}, {"date": "2025-07-18", "close": 0.97, "volume": 123607.0}, {"date": "2025-07-21", "close": 0.955, "volume": 11312.0}, {"date": "2025-07-22", "close": 0.97, "volume": 181975.0}, {"date": "2025-07-23", "close": 0.97, "volume": 45447.0}, {"date": "2025-07-24", "close": 0.98, "volume": 33293.0}, {"date": "2025-07-25", "close": 0.96, "volume": 23144.0}, {"date": "2025-07-28", "close": 0.985, "volume": 18285.0}, {"date": "2025-07-30", "close": 0.975, "volume": 30592.0}, {"date": "2025-07-31", "close": 0.97, "volume": 111569.0}, {"date": "2025-08-01", "close": 0.955, "volume": 33870.0}, {"date": "2025-08-04", "close": 0.95, "volume": 57385.0}, {"date": "2025-08-05", "close": 0.96, "volume": 49201.0}, {"date": "2025-08-06", "close": 0.95, "volume": 32038.0}, {"date": "2025-08-07", "close": 0.97, "volume": 97679.0}, {"date": "2025-08-08", "close": 0.96, "volume": 11646.0}, {"date": "2025-08-11", "close": 1.135, "volume": 41559.0}, {"date": "2025-08-12", "close": 1.06, "volume": 1792043.0}, {"date": "2025-08-13", "close": 1.085, "volume": 14757.0}, {"date": "2025-08-15", "close": 1.025, "volume": 2060916.0}, {"date": "2025-08-18", "close": 1.07, "volume": 2864.0}, {"date": "2025-08-19", "close": 1.05, "volume": 44845.0}, {"date": "2025-08-20", "close": 1.095, "volume": 403.0}, {"date": "2025-08-22", "close": 1.29, "volume": 580021.0}, {"date": "2025-08-25", "close": 1.34, "volume": 248367.0}, {"date": "2025-08-26", "close": 1.29, "volume": 40396.0}, {"date": "2025-08-27", "close": 1.315, "volume": 92954.0}, {"date": "2025-08-28", "close": 1.28, "volume": 8786.0}, {"date": "2025-08-29", "close": 1.3, "volume": 83632.0}, {"date": "2025-09-01", "close": 1.27, "volume": 5157.0}, {"date": "2025-09-02", "close": 1.205, "volume": 83886.0}, {"date": "2025-09-03", "close": 1.245, "volume": 45189.0}, {"date": "2025-09-04", "close": 1.27, "volume": 17717.0}, {"date": "2025-09-05", "close": 1.27, "volume": 287616.0}, {"date": "2025-09-08", "close": 1.265, "volume": 63673.0}, {"date": "2025-09-09", "close": 1.21, "volume": 1700857.0}, {"date": "2025-09-10", "close": 1.205, "volume": 2894.0}, {"date": "2025-09-11", "close": 1.265, "volume": 25809.0}, {"date": "2025-09-12", "close": 1.33, "volume": 601092.0}, {"date": "2025-09-15", "close": 1.38, "volume": 634451.0}, {"date": "2025-09-16", "close": 1.365, "volume": 117469.0}, {"date": "2025-09-17", "close": 1.35, "volume": 45155.0}, {"date": "2025-09-18", "close": 1.425, "volume": 266768.0}, {"date": "2025-09-19", "close": 1.36, "volume": 152582.0}, {"date": "2025-09-22", "close": 1.305, "volume": 52948.0}, {"date": "2025-09-23", "close": 1.265, "volume": 74723.0}, {"date": "2025-09-24", "close": 1.32, "volume": 1327374.0}, {"date": "2025-09-25", "close": 1.33, "volume": 218168.0}, {"date": "2025-09-26", "close": 1.31, "volume": 156873.0}, {"date": "2025-09-29", "close": 1.31, "volume": 149473.0}, {"date": "2025-09-30", "close": 1.305, "volume": 135112.0}, {"date": "2025-10-01", "close": 1.305, "volume": 487738.0}, {"date": "2025-10-02", "close": 1.32, "volume": 1065551.0}, {"date": "2025-10-03", "close": 1.33, "volume": 49967.0}, {"date": "2025-10-06", "close": 1.3, "volume": 70496.0}, {"date": "2025-10-07", "close": 1.305, "volume": 158501.0}, {"date": "2025-10-08", "close": 1.305, "volume": 61916.0}, {"date": "2025-10-09", "close": 1.28, "volume": 211996.0}, {"date": "2025-10-10", "close": 1.28, "volume": 95052.0}, {"date": "2025-10-13", "close": 1.3, "volume": 68284.0}, {"date": "2025-10-14", "close": 1.33, "volume": 52527.0}, {"date": "2025-10-15", "close": 1.37, "volume": 115041.0}, {"date": "2025-10-16", "close": 1.27, "volume": 119275.0}, {"date": "2025-10-17", "close": 1.345, "volume": 258607.0}, {"date": "2025-10-20", "close": 1.315, "volume": 24330.0}, {"date": "2025-10-21", "close": 1.315, "volume": 7319.0}, {"date": "2025-10-22", "close": 1.3, "volume": 24015.0}, {"date": "2025-10-23", "close": 1.33, "volume": 31310.0}, {"date": "2025-10-24", "close": 1.325, "volume": 16973.0}, {"date": "2025-10-27", "close": 1.33, "volume": 18657.0}, {"date": "2025-10-28", "close": 1.345, "volume": 39466.0}, {"date": "2025-10-29", "close": 1.35, "volume": 9131.0}, {"date": "2025-10-30", "close": 1.34, "volume": 2183903.0}, {"date": "2025-10-31", "close": 1.35, "volume": 49106.0}, {"date": "2025-11-03", "close": 1.37, "volume": 6350.0}, {"date": "2025-11-04", "close": 1.375, "volume": 23524.0}, {"date": "2025-11-05", "close": 1.35, "volume": 73489.0}, {"date": "2025-11-06", "close": 1.35, "volume": 68758.0}, {"date": "2025-11-07", "close": 1.335, "volume": 17150.0}, {"date": "2025-11-10", "close": 1.31, "volume": 22512.0}, {"date": "2025-11-11", "close": 1.35, "volume": 19143.0}, {"date": "2025-11-12", "close": 1.36, "volume": 72777.0}, {"date": "2025-11-13", "close": 1.315, "volume": 26223.0}, {"date": "2025-11-14", "close": 1.3, "volume": 6182.0}, {"date": "2025-11-17", "close": 1.315, "volume": 35842.0}, {"date": "2025-11-18", "close": 1.265, "volume": 47839.0}, {"date": "2025-11-19", "close": 1.245, "volume": 62677.0}, {"date": "2025-11-20", "close": 1.2, "volume": 103668.0}, {"date": "2025-11-21", "close": 1.22, "volume": 35553.0}, {"date": "2025-11-24", "close": 1.26, "volume": 35576.0}, {"date": "2025-11-25", "close": 1.285, "volume": 94859.0}, {"date": "2025-11-26", "close": 1.3, "volume": 38806.0}, {"date": "2025-11-27", "close": 1.28, "volume": 46728.0}, {"date": "2025-11-28", "close": 1.29, "volume": 11392.0}, {"date": "2025-12-01", "close": 1.285, "volume": 45910.0}, {"date": "2025-12-02", "close": 1.3, "volume": 33953.0}, {"date": "2025-12-03", "close": 1.27, "volume": 18561.0}, {"date": "2025-12-04", "close": 1.28, "volume": 32798.0}, {"date": "2025-12-05", "close": 1.27, "volume": 14386.0}, {"date": "2025-12-08", "close": 1.27, "volume": 157753.0}, {"date": "2025-12-09", "close": 1.285, "volume": 18727.0}, {"date": "2025-12-10", "close": 1.275, "volume": 7.0}, {"date": "2025-12-11", "close": 1.24, "volume": 22112.0}, {"date": "2025-12-12", "close": 1.21, "volume": 14440.0}, {"date": "2025-12-15", "close": 1.21, "volume": 3286.0}, {"date": "2025-12-16", "close": 1.345, "volume": 2601051.0}, {"date": "2025-12-17", "close": 1.34, "volume": 8470.0}, {"date": "2025-12-18", "close": 1.285, "volume": 102094.0}, {"date": "2025-12-19", "close": 1.285, "volume": 15300.0}, {"date": "2025-12-22", "close": 1.27, "volume": 134492.0}, {"date": "2025-12-23", "close": 1.25, "volume": 30190.0}, {"date": "2025-12-24", "close": 1.25, "volume": 527.0}, {"date": "2025-12-29", "close": 1.28, "volume": 18405.0}, {"date": "2025-12-30", "close": 1.24, "volume": 17084.0}, {"date": "2025-12-31", "close": 1.24, "volume": 1767.0}, {"date": "2026-01-02", "close": 1.24, "volume": 7313.0}, {"date": "2026-01-05", "close": 1.235, "volume": 5248.0}, {"date": "2026-01-06", "close": 1.25, "volume": 125528.0}, {"date": "2026-01-07", "close": 1.215, "volume": 95262.0}, {"date": "2026-01-08", "close": 1.215, "volume": 38671.0}, {"date": "2026-01-09", "close": 1.22, "volume": 18071.0}, {"date": "2026-01-12", "close": 1.2, "volume": 77707.0}, {"date": "2026-01-13", "close": 1.18, "volume": 88508.0}, {"date": "2026-01-14", "close": 1.13, "volume": 5087.0}, {"date": "2026-01-15", "close": 1.1275, "volume": 16460.0}, {"date": "2026-01-16", "close": 1.175, "volume": 25846.0}, {"date": "2026-01-19", "close": 1.135, "volume": 600.0}, {"date": "2026-01-20", "close": 1.1, "volume": 7712.0}, {"date": "2026-01-21", "close": 1.05, "volume": 72495.0}, {"date": "2026-01-22", "close": 1.055, "volume": 40994.0}, {"date": "2026-01-23", "close": 1.11, "volume": 26099.0}, {"date": "2026-01-27", "close": 1.055, "volume": 17032.0}, {"date": "2026-01-28", "close": 1.05, "volume": 1728.0}, {"date": "2026-01-29", "close": 1.04, "volume": 91462.0}, {"date": "2026-01-30", "close": 1.04, "volume": 12060.0}, {"date": "2026-02-02", "close": 1.04, "volume": 37269.0}, {"date": "2026-02-03", "close": 1.085, "volume": 1000.0}, {"date": "2026-02-04", "close": 1.045, "volume": 58626.0}, {"date": "2026-02-05", "close": 1.015, "volume": 61927.0}, {"date": "2026-02-06", "close": 0.995, "volume": 20496.0}, {"date": "2026-02-09", "close": 0.97, "volume": 163367.0}, {"date": "2026-02-10", "close": 1.0, "volume": 41003.0}, {"date": "2026-02-11", "close": 0.98, "volume": 16413.0}, {"date": "2026-02-12", "close": 1.05, "volume": 23677.0}, {"date": "2026-02-13", "close": 1.05, "volume": 58664.0}, {"date": "2026-02-16", "close": 1.0, "volume": 97172.0}, {"date": "2026-02-17", "close": 0.965, "volume": 40519.0}, {"date": "2026-02-18", "close": 0.96, "volume": 33519.0}, {"date": "2026-02-19", "close": 0.955, "volume": 140296.0}, {"date": "2026-02-20", "close": 0.985, "volume": 8429.0}, {"date": "2026-02-23", "close": 0.97, "volume": 41371.0}, {"date": "2026-02-24", "close": 0.86, "volume": 410668.0}, {"date": "2026-02-25", "close": 0.81, "volume": 37726.0}, {"date": "2026-02-26", "close": 0.835, "volume": 15088.0}, {"date": "2026-02-27", "close": 0.85, "volume": 27634.0}, {"date": "2026-03-02", "close": 0.855, "volume": 303533.0}, {"date": "2026-03-03", "close": 0.845, "volume": 85156.0}, {"date": "2026-03-04", "close": 0.83, "volume": 60127.0}, {"date": "2026-03-05", "close": 0.825, "volume": 87889.0}, {"date": "2026-03-06", "close": 0.84, "volume": 148949.0}, {"date": "2026-03-09", "close": 0.79, "volume": 50788.0}, {"date": "2026-03-10", "close": 0.78, "volume": 44156.0}, {"date": "2026-03-11", "close": 0.76, "volume": 143434.0}, {"date": "2026-03-12", "close": 0.78, "volume": 8459.0}, {"date": "2026-03-13", "close": 0.84, "volume": 1740.0}, {"date": "2026-03-16", "close": 0.77, "volume": 60664.0}, {"date": "2026-03-17", "close": 0.765, "volume": 39968.0}, {"date": "2026-03-18", "close": 0.74, "volume": 86956.0}, {"date": "2026-03-19", "close": 0.73, "volume": 74647.0}, {"date": "2026-03-20", "close": 0.725, "volume": 33109.0}, {"date": "2026-03-23", "close": 0.71, "volume": 81452.0}, {"date": "2026-03-24", "close": 0.7, "volume": 33609.0}, {"date": "2026-03-25", "close": 0.7, "volume": 302820.0}, {"date": "2026-03-26", "close": 0.74, "volume": 28981.0}, {"date": "2026-03-27", "close": 0.74, "volume": 18852.0}, {"date": "2026-03-30", "close": 0.7, "volume": 13918.0}, {"date": "2026-03-31", "close": 0.7, "volume": 48020.0}, {"date": "2026-04-01", "close": 0.72, "volume": 3250.0}, {"date": "2026-04-02", "close": 0.71, "volume": 7327.0}, {"date": "2026-04-07", "close": 0.72, "volume": 11623.0}, {"date": "2026-04-08", "close": 0.735, "volume": 45344.0}, {"date": "2026-04-09", "close": 0.75, "volume": 13828.0}, {"date": "2026-04-10", "close": 0.74, "volume": 8467.0}, {"date": "2026-04-13", "close": 0.71, "volume": 70352.0}, {"date": "2026-04-14", "close": 0.725, "volume": 55522.0}, {"date": "2026-04-15", "close": 0.715, "volume": 16674.0}, {"date": "2026-04-16", "close": 0.7, "volume": 15658.0}, {"date": "2026-04-17", "close": 0.7, "volume": 28074.0}, {"date": "2026-04-20", "close": 0.7, "volume": 22996.0}, {"date": "2026-04-21", "close": 0.7, "volume": 6526.0}, {"date": "2026-04-22", "close": 0.7, "volume": 10207.0}, {"date": "2026-04-23", "close": 0.705, "volume": 2783.0}, {"date": "2026-04-24", "close": 0.7, "volume": 24273.0}, {"date": "2026-04-27", "close": 0.7, "volume": 28699.0}, {"date": "2026-04-28", "close": 0.695, "volume": 75434.0}, {"date": "2026-04-29", "close": 0.69, "volume": 13665.0}, {"date": "2026-04-30", "close": 0.83, "volume": 181554.0}, {"date": "2026-05-01", "close": 0.775, "volume": 71345.0}, {"date": "2026-05-04", "close": 0.755, "volume": 179418.0}, {"date": "2026-05-05", "close": 0.75, "volume": 153410.0}, {"date": "2026-05-06", "close": 0.765, "volume": 4138.0}, {"date": "2026-05-07", "close": 0.765, "volume": 17194.0}, {"date": "2026-05-08", "close": 0.77, "volume": 7817.0}, {"date": "2026-05-11", "close": 0.755, "volume": 67130.0}, {"date": "2026-05-12", "close": 0.74, "volume": 57133.0}, {"date": "2026-05-13", "close": 0.75, "volume": 10790.0}, {"date": "2026-05-14", "close": 0.735, "volume": 15395.0}, {"date": "2026-05-15", "close": 0.725, "volume": 40469.0}, {"date": "2026-05-18", "close": 0.71, "volume": 3676.0}, {"date": "2026-05-19", "close": 0.735, "volume": 125322.0}, {"date": "2026-05-20", "close": 0.745, "volume": 27224.0}, {"date": "2026-05-21", "close": 0.72, "volume": 15582.0}, {"date": "2026-05-22", "close": 0.74, "volume": 20012.0}, {"date": "2026-05-25", "close": 0.735, "volume": 63125.0}, {"date": "2026-05-26", "close": 0.7275, "volume": 1319.0}, {"date": "2026-05-27", "close": 0.755, "volume": 10119.0}, {"date": "2026-05-28", "close": 0.78, "volume": 21176.0}, {"date": "2026-05-29", "close": 0.76, "volume": 27397.0}, {"date": "2026-06-01", "close": 0.75, "volume": 26774.0}, {"date": "2026-06-02", "close": 0.73, "volume": 536725.0}, {"date": "2026-06-03", "close": 0.735, "volume": 88804.0}, {"date": "2026-06-04", "close": 0.725, "volume": 33318.0}, {"date": "2026-06-05", "close": 0.705, "volume": 136068.0}, {"date": "2026-06-09", "close": 0.73, "volume": 68840.0}, {"date": "2026-06-10", "close": 0.72, "volume": 28650.0}, {"date": "2026-06-11", "close": 0.7, "volume": 155329.0}, {"date": "2026-06-12", "close": 0.765, "volume": 79027.0}, {"date": "2026-06-15", "close": 0.765, "volume": 674.0}, {"date": "2026-06-16", "close": 0.74, "volume": 20183.0}, {"date": "2026-06-17", "close": 0.75, "volume": 16620.0}, {"date": "2026-06-18", "close": 0.75, "volume": 19501.0}, {"date": "2026-06-19", "close": 0.76, "volume": 64507.0}, {"date": "2026-06-22", "close": 0.8, "volume": 20125.0}, {"date": "2026-06-23", "close": 0.8, "volume": 5216.0}, {"date": "2026-06-24", "close": 0.77, "volume": 102069.0}, {"date": "2026-06-25", "close": 0.74, "volume": 11082.0}, {"date": "2026-06-26", "close": 0.73, "volume": 39098.0}, {"date": "2026-06-29", "close": 0.71, "volume": 94248.0}, {"date": "2026-06-30", "close": 0.715, "volume": 183004.0}, {"date": "2026-07-01", "close": 0.705, "volume": 206193.0}, {"date": "2026-07-02", "close": 0.705, "volume": 57935.0}, {"date": "2026-07-03", "close": 0.705, "volume": 191995.0}, {"date": "2026-07-06", "close": 0.74, "volume": 2084.0}, {"date": "2026-07-08", "close": 0.725, "volume": 16332.0}, {"date": "2026-07-09", "close": 0.735, "volume": 54729.0}, {"date": "2026-07-10", "close": 0.725, "volume": 8888.0}, {"date": "2026-07-14", "close": 0.74, "volume": 20304.0}, {"date": "2026-07-15", "close": 0.765, "volume": 9519.0}, {"date": "2026-07-16", "close": 0.765, "volume": 65480.0}, {"date": "2026-07-17", "close": 0.73, "volume": 9152.0}, {"date": "2026-07-20", "close": 0.73, "volume": 22.0}, {"date": "2026-07-21", "close": 0.73, "volume": 40990.0}, {"date": "2026-07-22", "close": 0.735, "volume": 36932.0}, {"date": "2026-07-23", "close": 0.755, "volume": 75955.0}, {"date": "2026-07-24", "close": 0.765, "volume": 23921.0}, {"date": "2026-07-27", "close": 0.745, "volume": 24.0}, {"date": "2026-07-29", "close": 0.75, "volume": 637.0}, {"date": "2026-07-30", "close": 0.74, "volume": 13659.0}, {"date": "2026-07-31", "close": 0.73, "volume": 66252.0}, {"date": "2026-08-03", "close": 0.73, "volume": 1151.0}, {"date": "2026-08-04", "close": 0.725, "volume": 14165.0}, {"date": "2026-08-05", "close": 0.735, "volume": 12439.0}, {"date": "2026-08-06", "close": 0.755, "volume": 6636.0}, {"date": "2026-08-07", "close": 0.75, "volume": 1304.0}, {"date": "2026-08-10", "close": 0.785, "volume": 74518.0}, {"date": "2026-08-11", "close": 0.79, "volume": 9655.0}, {"date": "2026-08-12", "close": 0.76, "volume": 56934.0}, {"date": "2026-08-13", "close": 0.805, "volume": 95119.0}, {"date": "2026-08-17", "close": 0.78, "volume": 20882.0}, {"date": "2026-08-18", "close": 0.78, "volume": 1111.0}, {"date": "2026-08-19", "close": 0.815, "volume": 39959.0}, {"date": "2026-08-20", "close": 0.815, "volume": 615.0}, {"date": "2026-08-21", "close": 0.815, "volume": 41623.0}, {"date": "2026-08-24", "close": 0.9, "volume": 135174.0}, {"date": "2026-08-25", "close": 0.925, "volume": 122988.0}, {"date": "2026-08-26", "close": 0.945, "volume": 141057.0}, {"date": "2026-08-27", "close": 0.96, "volume": 43631.0}, {"date": "2026-08-28", "close": 0.96, "volume": 30235.0}, {"date": "2026-08-31", "close": 0.95, "volume": 5118.0}, {"date": "2026-09-01", "close": 0.955, "volume": 21673.0}, {"date": "2026-09-02", "close": 0.94, "volume": 8769.0}, {"date": "2026-09-03", "close": 0.94, "volume": 29142.0}, {"date": "2026-09-04", "close": 0.925, "volume": 588.0}, {"date": "2026-09-07", "close": 0.915, "volume": 15015.0}], "refreshing": true}