{"ticker": "LFS", "overview": {"name": "Latitude Group Holdings Limited", "country": "Australia", "industry": "Financial Services"}, "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": "LFS", "has_prices": true, "as_of": "2026-09-07", "last": 0.94, "prev_close": 0.93, "change": 0.009999999999999898, "change_pct": 0.0107526881720429, "session_volume": 222573.0, "vwap_5": 0.9342567728383195, "vwap_20": 0.931318279681247, "vwap_60": 0.9262136263242168, "vwap_250": 0.9949652359056005, "high_52w": 1.14, "low_52w": 0.8725, "avg_volume_20": 254924.85, "sessions": 400, "market_cap": {"value": 977348927.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159421", "src": "ASX", "ticker": "LFS", "cik": "", "company": "Latitude Group Holdings Limited", "company_raw": "Latitude Group Holdings Limited", "who": "M Joiner", "who_key": "M Joiner", "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: M Joiner changes a holding in LFS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159421", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "ASX-03159419", "src": "ASX", "ticker": "LFS", "cik": "", "company": "Latitude Group Holdings Limited", "company_raw": "Latitude Group Holdings Limited", "who": "R Belan", "who_key": "R Belan", "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": "R Belan files a director's interest notice on LFS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159419", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "ASX-03117184", "src": "ASX", "ticker": "LFS", "cik": "", "company": "Latitude Group Holdings Limited", "company_raw": "Latitude 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": "LFS: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117184", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149256}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Joiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Raffe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-25", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Mamik", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Belan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/lfs", "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": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/lfs", "needs_ocr": 0}], "directors": [{"name": "R Belan", "first_seen": "2024-03-04", "last_seen": "2025-10-02", "status": "current", "notices": 11}, {"name": "Robert Belan", "first_seen": "2026-04-26", "last_seen": "2026-04-26", "status": "current", "notices": 1}, {"name": "M Joiner", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "J Raffe", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "A Mamik", "first_seen": "2024-11-13", "last_seen": "2024-11-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Joiner", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155362-3A705350"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - R Belan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155360-3A705349"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "LFSPA Completion Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153421-3A705007"}, {"date": "2026-10-15", "form": "Asx Announcement", "title": "Hybrid Security Suspension and Upcoming Removal", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148918-3A704199"}, {"date": "2026-10-14", "form": "Company Administration", "title": "LFSPA Notice of suspension of trading of Capital Notes 1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148646-3A704139"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification of cessation of securities - LFS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133871-3A701454"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Redemption of Latitude Capital Notes 1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133865-3A701453"}, {"date": "2026-08-24", "form": "Distribution Announcement", "title": "Correction - Record Date Interim Dividend", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124929-3A699600"}, {"date": "2026-08-20", "form": "Distribution Announcement", "title": "Dividend/Distribution - LFS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123941-3A699369"}, {"date": "2026-08-20", "form": "Periodic Reports", "title": "LFS 1H26 Management Discussion and Analysis", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123939-3A699368"}], "performance": {"ticker": "LFS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-20", "close": 2.7, "volume": 5143755.0}, {"date": "2021-04-21", "close": 2.65, "volume": 1245791.0}, {"date": "2021-04-22", "close": 2.58, "volume": 477140.0}, {"date": "2021-04-23", "close": 2.53, "volume": 966105.0}, {"date": "2021-04-26", "close": 2.5, "volume": 297201.0}, {"date": "2021-04-27", "close": 2.45, "volume": 878472.0}, {"date": "2021-04-28", "close": 2.47, "volume": 203959.0}, {"date": "2021-04-29", "close": 2.5, "volume": 205619.0}, {"date": "2021-04-30", "close": 2.5, "volume": 202745.0}, {"date": "2021-05-03", "close": 2.55, "volume": 44775.0}, {"date": "2021-05-04", "close": 2.55, "volume": 41582.0}, {"date": "2021-05-05", "close": 2.5, "volume": 162491.0}, {"date": "2021-05-06", "close": 2.52, "volume": 45434.0}, {"date": "2021-05-07", "close": 2.55, "volume": 124210.0}, {"date": "2021-05-10", "close": 2.51, "volume": 278919.0}, {"date": "2021-05-11", "close": 2.52, "volume": 115539.0}, {"date": "2021-05-12", "close": 2.5, "volume": 40073.0}, {"date": "2021-05-13", "close": 2.5, "volume": 150290.0}, {"date": "2021-05-14", "close": 2.48, "volume": 334943.0}, {"date": "2021-05-17", "close": 2.45, "volume": 194393.0}, {"date": "2021-05-18", "close": 2.48, "volume": 237370.0}, {"date": "2021-05-19", "close": 2.47, "volume": 274094.0}, {"date": "2021-05-20", "close": 2.4, "volume": 263797.0}, {"date": "2021-05-21", "close": 2.36, "volume": 300687.0}, {"date": "2021-05-24", "close": 2.38, "volume": 172471.0}, {"date": "2021-05-25", "close": 2.37, "volume": 183514.0}, {"date": "2021-05-26", "close": 2.41, "volume": 128218.0}, {"date": "2021-05-27", "close": 2.45, "volume": 175706.0}, {"date": "2021-05-28", "close": 2.51, "volume": 105274.0}, {"date": "2021-05-31", "close": 2.5, "volume": 55110.0}, {"date": "2021-06-01", "close": 2.46, "volume": 22102.0}, {"date": "2021-06-02", "close": 2.44, "volume": 112939.0}, {"date": "2021-06-03", "close": 2.43, "volume": 99443.0}, {"date": "2021-06-04", "close": 2.35, "volume": 95070.0}, {"date": "2021-06-07", "close": 2.35, "volume": 127950.0}, {"date": "2021-06-08", "close": 2.33, "volume": 14483.0}, {"date": "2021-06-09", "close": 2.34, "volume": 55344.0}, {"date": "2021-06-10", "close": 2.35, "volume": 109885.0}, {"date": "2021-06-11", "close": 2.35, "volume": 197164.0}, {"date": "2021-06-15", "close": 2.31, "volume": 56324.0}, {"date": "2021-06-16", "close": 2.3, "volume": 47710.0}, {"date": "2021-06-17", "close": 2.31, "volume": 30126.0}, {"date": "2021-06-18", "close": 2.3, "volume": 74973.0}, {"date": "2021-06-21", "close": 2.26, "volume": 68243.0}, {"date": "2021-06-22", "close": 2.25, "volume": 760639.0}, {"date": "2021-06-23", "close": 2.26, "volume": 73441.0}, {"date": "2021-06-24", "close": 2.26, "volume": 39912.0}, {"date": "2021-06-25", "close": 2.26, "volume": 85772.0}, {"date": "2021-06-28", "close": 2.27, "volume": 51885.0}, {"date": "2021-06-29", "close": 2.3, "volume": 105195.0}, {"date": "2021-06-30", "close": 2.28, "volume": 46874.0}, {"date": "2021-07-01", "close": 2.35, "volume": 24209.0}, {"date": "2021-07-02", "close": 2.38, "volume": 61486.0}, {"date": "2021-07-05", "close": 2.4, "volume": 44499.0}, {"date": "2021-07-06", "close": 2.45, "volume": 174106.0}, {"date": "2021-07-07", "close": 2.42, "volume": 23286.0}, {"date": "2021-07-08", "close": 2.44, "volume": 88950.0}, {"date": "2021-07-09", "close": 2.42, "volume": 17992.0}, {"date": "2021-07-12", "close": 2.47, "volume": 67126.0}, {"date": "2021-07-13", "close": 2.41, "volume": 38051.0}, {"date": "2021-07-14", "close": 2.42, "volume": 20195.0}, {"date": "2021-07-15", "close": 2.4, "volume": 737789.0}, {"date": "2021-07-16", "close": 2.4, "volume": 10206.0}, {"date": "2021-07-19", "close": 2.4, "volume": 29721.0}, {"date": "2021-07-20", "close": 2.36, "volume": 8399.0}, {"date": "2021-07-21", "close": 2.36, "volume": 8098.0}, {"date": "2021-07-22", "close": 2.36, "volume": 11753.0}, {"date": "2021-07-23", "close": 2.35, "volume": 47286.0}, {"date": "2021-07-26", "close": 2.36, "volume": 21032.0}, {"date": "2021-07-27", "close": 2.35, "volume": 46064.0}, {"date": "2021-07-28", "close": 2.37, "volume": 18540.0}, {"date": "2021-07-29", "close": 2.36, "volume": 10162.0}, {"date": "2021-07-30", "close": 2.25, "volume": 147587.0}, {"date": "2021-08-02", "close": 2.26, "volume": 37389.0}, {"date": "2021-08-03", "close": 2.26, "volume": 82496.0}, {"date": "2021-08-04", "close": 2.33, "volume": 39757.0}, {"date": "2021-08-05", "close": 2.35, "volume": 30343.0}, {"date": "2021-08-06", "close": 2.29, "volume": 68164.0}, {"date": "2021-08-09", "close": 2.42, "volume": 372952.0}, {"date": "2021-08-10", "close": 2.44, "volume": 188487.0}, {"date": "2021-08-11", "close": 2.49, "volume": 107453.0}, {"date": "2021-08-12", "close": 2.42, "volume": 129776.0}, {"date": "2021-08-13", "close": 2.45, "volume": 56404.0}, {"date": "2021-08-16", "close": 2.34, "volume": 124598.0}, {"date": "2021-08-17", "close": 2.3, "volume": 109874.0}, {"date": "2021-08-18", "close": 2.34, "volume": 30038.0}, {"date": "2021-08-19", "close": 2.3, "volume": 117054.0}, {"date": "2021-08-20", "close": 2.33, "volume": 251422.0}, {"date": "2021-08-23", "close": 2.4, "volume": 301747.0}, {"date": "2021-08-24", "close": 2.37, "volume": 221406.0}, {"date": "2021-08-25", "close": 2.36, "volume": 388830.0}, {"date": "2021-08-26", "close": 2.37, "volume": 203430.0}, {"date": "2021-08-27", "close": 2.34, "volume": 144354.0}, {"date": "2021-08-30", "close": 2.37, "volume": 96534.0}, {"date": "2021-08-31", "close": 2.33, "volume": 18276.0}, {"date": "2021-09-01", "close": 2.31, "volume": 6697.0}, {"date": "2021-09-02", "close": 2.29, "volume": 466142.0}, {"date": "2021-09-03", "close": 2.3, "volume": 129632.0}, {"date": "2021-09-06", "close": 2.27, "volume": 31971.0}, {"date": "2021-09-07", "close": 2.27, "volume": 42161.0}, {"date": "2021-09-08", "close": 2.25, "volume": 275975.0}, {"date": "2021-09-09", "close": 2.24, "volume": 127242.0}, {"date": "2021-09-10", "close": 2.28, "volume": 1430263.0}, {"date": "2021-09-13", "close": 2.23, "volume": 175883.0}, {"date": "2021-09-14", "close": 2.25, "volume": 42143.0}, {"date": "2021-09-15", "close": 2.15, "volume": 187903.0}, {"date": "2021-09-16", "close": 2.27, "volume": 109539.0}, {"date": "2021-09-17", "close": 2.2, "volume": 174911.0}, {"date": "2021-09-20", "close": 2.18, "volume": 84985.0}, {"date": "2021-09-21", "close": 2.2, "volume": 99804.0}, {"date": "2021-09-22", "close": 2.15, "volume": 239872.0}, {"date": "2021-09-23", "close": 2.19, "volume": 95132.0}, {"date": "2021-09-24", "close": 2.17, "volume": 54737.0}, {"date": "2021-09-27", "close": 2.18, "volume": 48289.0}, {"date": "2021-09-28", "close": 2.16, "volume": 135268.0}, {"date": "2021-09-29", "close": 2.2, "volume": 18744.0}, {"date": "2021-09-30", "close": 2.16, "volume": 75241.0}, {"date": "2021-10-01", "close": 2.14, "volume": 57821.0}, {"date": "2021-10-04", "close": 2.16, "volume": 39523.0}, {"date": "2021-10-05", "close": 2.2, "volume": 53755.0}, {"date": "2021-10-06", "close": 2.16, "volume": 107733.0}, {"date": "2021-10-07", "close": 2.17, "volume": 20847.0}, {"date": "2021-10-08", "close": 2.15, "volume": 28102.0}, {"date": "2021-10-11", "close": 2.16, "volume": 32529.0}, {"date": "2021-10-12", "close": 2.14, "volume": 121981.0}, {"date": "2021-10-13", "close": 2.16, "volume": 23251.0}, {"date": "2021-10-14", "close": 2.15, "volume": 3774601.0}, {"date": "2021-10-15", "close": 2.17, "volume": 66425.0}, {"date": "2021-10-18", "close": 2.18, "volume": 40820.0}, {"date": "2021-10-19", "close": 2.18, "volume": 204623.0}, {"date": "2021-10-20", "close": 2.25, "volume": 121283.0}, {"date": "2021-10-21", "close": 2.21, "volume": 58565.0}, {"date": "2021-10-22", "close": 2.22, "volume": 34587.0}, {"date": "2021-10-25", "close": 2.18, "volume": 66835.0}, {"date": "2021-10-26", "close": 2.14, "volume": 193846.0}, {"date": "2021-10-27", "close": 2.13, "volume": 123663.0}, {"date": "2021-10-28", "close": 2.11, "volume": 39215.0}, {"date": "2021-10-29", "close": 2.08, "volume": 48112.0}, {"date": "2021-11-01", "close": 2.17, "volume": 51858.0}, {"date": "2021-11-02", "close": 2.14, "volume": 54740.0}, {"date": "2021-11-03", "close": 2.11, "volume": 26356.0}, {"date": "2021-11-04", "close": 2.18, "volume": 217942.0}, {"date": "2021-11-05", "close": 2.12, "volume": 53244.0}, {"date": "2021-11-08", "close": 2.12, "volume": 45668.0}, {"date": "2021-11-09", "close": 2.11, "volume": 71598.0}, {"date": "2021-11-10", "close": 2.09, "volume": 18044.0}, {"date": "2021-11-11", "close": 2.06, "volume": 131017.0}, {"date": "2021-11-12", "close": 2.05, "volume": 98961.0}, {"date": "2021-11-15", "close": 2.06, "volume": 49857.0}, {"date": "2021-11-16", "close": 1.995, "volume": 182637.0}, {"date": "2021-11-17", "close": 2.08, "volume": 116477.0}, {"date": "2021-11-18", "close": 2.05, "volume": 98005.0}, {"date": "2021-11-19", "close": 2.04, "volume": 26217.0}, {"date": "2021-11-22", "close": 2.01, "volume": 81029.0}, {"date": "2021-11-23", "close": 2.0, "volume": 37663.0}, {"date": "2021-11-24", "close": 2.0, "volume": 10630.0}, {"date": "2021-11-25", "close": 2.02, "volume": 42451.0}, {"date": "2021-11-26", "close": 2.0, "volume": 9054.0}, {"date": "2021-11-29", "close": 2.05, "volume": 75131.0}, {"date": "2021-11-30", "close": 2.05, "volume": 87304.0}, {"date": "2021-12-01", "close": 2.02, "volume": 205439.0}, {"date": "2021-12-02", "close": 2.01, "volume": 14742.0}, {"date": "2021-12-03", "close": 1.99, "volume": 28055.0}, {"date": "2021-12-06", "close": 1.99, "volume": 25065.0}, {"date": "2021-12-07", "close": 2.0, "volume": 51285.0}, {"date": "2021-12-08", "close": 1.99, "volume": 38590.0}, {"date": "2021-12-09", "close": 1.99, "volume": 43547.0}, {"date": "2021-12-10", "close": 1.99, "volume": 5152.0}, {"date": "2021-12-13", "close": 1.985, "volume": 804.0}, {"date": "2021-12-14", "close": 1.99, "volume": 12053.0}, {"date": "2021-12-15", "close": 1.99, "volume": 20984.0}, {"date": "2021-12-16", "close": 1.905, "volume": 84974.0}, {"date": "2021-12-17", "close": 1.91, "volume": 147579.0}, {"date": "2021-12-20", "close": 1.89, "volume": 85406.0}, {"date": "2021-12-21", "close": 1.93, "volume": 15676.0}, {"date": "2021-12-22", "close": 1.93, "volume": 12806.0}, {"date": "2021-12-23", "close": 1.95, "volume": 21777.0}, {"date": "2021-12-24", "close": 1.91, "volume": 17836.0}, {"date": "2021-12-29", "close": 1.98, "volume": 14734.0}, {"date": "2021-12-30", "close": 1.98, "volume": 45810.0}, {"date": "2021-12-31", "close": 2.0, "volume": 40131.0}, {"date": "2022-01-04", "close": 1.985, "volume": 31248.0}, {"date": "2022-01-05", "close": 1.965, "volume": 27369.0}, {"date": "2022-01-06", "close": 2.0, "volume": 263380.0}, {"date": "2022-01-07", "close": 2.08, "volume": 353857.0}, {"date": "2022-01-10", "close": 2.15, "volume": 158418.0}, {"date": "2022-01-11", "close": 2.1, "volume": 103390.0}, {"date": "2022-01-12", "close": 2.08, "volume": 114136.0}, {"date": "2022-01-13", "close": 2.06, "volume": 86586.0}, {"date": "2022-01-14", "close": 2.02, "volume": 183444.0}, {"date": "2022-01-17", "close": 2.04, "volume": 44944.0}, {"date": "2022-01-18", "close": 2.01, "volume": 24991.0}, {"date": "2022-01-19", "close": 2.01, "volume": 61050.0}, {"date": "2022-01-20", "close": 2.08, "volume": 89451.0}, {"date": "2022-01-21", "close": 2.0, "volume": 37980.0}, {"date": "2022-01-24", "close": 2.0, "volume": 186852.0}, {"date": "2022-01-25", "close": 1.99, "volume": 229713.0}, {"date": "2022-01-27", "close": 1.965, "volume": 103732.0}, {"date": "2022-01-28", "close": 1.975, "volume": 65056.0}, {"date": "2022-01-31", "close": 1.97, "volume": 85594.0}, {"date": "2022-02-01", "close": 1.97, "volume": 96156.0}, {"date": "2022-02-02", "close": 1.97, "volume": 71762.0}, {"date": "2022-02-03", "close": 1.97, "volume": 72103.0}, {"date": "2022-02-04", "close": 1.98, "volume": 85990.0}, {"date": "2022-02-07", "close": 1.97, "volume": 54527.0}, {"date": "2022-02-08", "close": 1.96, "volume": 67891.0}, {"date": "2022-02-09", "close": 1.96, "volume": 72955.0}, {"date": "2022-02-10", "close": 1.965, "volume": 64654.0}, {"date": "2022-02-11", "close": 1.96, "volume": 33540.0}, {"date": "2022-02-14", "close": 1.98, "volume": 8339.0}, {"date": "2022-02-15", "close": 1.99, "volume": 13730.0}, {"date": "2022-02-16", "close": 1.98, "volume": 19619.0}, {"date": "2022-02-17", "close": 1.995, "volume": 52665.0}, {"date": "2022-02-18", "close": 2.04, "volume": 310382.0}, {"date": "2022-02-21", "close": 2.02, "volume": 805823.0}, {"date": "2022-02-22", "close": 2.01, "volume": 623533.0}, {"date": "2022-02-23", "close": 2.0, "volume": 1195054.0}, {"date": "2022-02-24", "close": 1.98, "volume": 201246.0}, {"date": "2022-02-25", "close": 1.98, "volume": 101958.0}, {"date": "2022-02-28", "close": 1.93, "volume": 26462.0}, {"date": "2022-03-01", "close": 1.965, "volume": 21336.0}, {"date": "2022-03-02", "close": 1.98, "volume": 49215.0}, {"date": "2022-03-03", "close": 1.99, "volume": 581561.0}, {"date": "2022-03-04", "close": 1.935, "volume": 53729.0}, {"date": "2022-03-07", "close": 1.815, "volume": 152897.0}, {"date": "2022-03-08", "close": 1.755, "volume": 87146.0}, {"date": "2022-03-09", "close": 1.81, "volume": 128557.0}, {"date": "2022-03-10", "close": 1.785, "volume": 29053.0}, {"date": "2022-03-11", "close": 1.76, "volume": 104684.0}, {"date": "2022-03-14", "close": 1.89, "volume": 35725.0}, {"date": "2022-03-15", "close": 1.83, "volume": 2443.0}, {"date": "2022-03-16", "close": 1.83, "volume": 85103.0}, {"date": "2022-03-17", "close": 1.8, "volume": 11931.0}, {"date": "2022-03-18", "close": 1.8, "volume": 60557.0}, {"date": "2022-03-21", "close": 1.81, "volume": 89435.0}, {"date": "2022-03-22", "close": 1.82, "volume": 140063.0}, {"date": "2022-03-23", "close": 1.795, "volume": 121470.0}, {"date": "2022-03-24", "close": 1.82, "volume": 95022.0}, {"date": "2022-03-25", "close": 1.82, "volume": 41742.0}, {"date": "2022-03-28", "close": 1.8, "volume": 147083.0}, {"date": "2022-03-29", "close": 1.85, "volume": 65197.0}, {"date": "2022-03-30", "close": 1.81, "volume": 67074.0}, {"date": "2022-03-31", "close": 1.82, "volume": 10106.0}, {"date": "2022-04-01", "close": 1.84, "volume": 110766.0}, {"date": "2022-04-04", "close": 1.83, "volume": 20665.0}, {"date": "2022-04-05", "close": 1.84, "volume": 88480.0}, {"date": "2022-04-06", "close": 1.84, "volume": 44142.0}, {"date": "2022-04-07", "close": 1.825, "volume": 39588.0}, {"date": "2022-04-08", "close": 1.83, "volume": 82623.0}, {"date": "2022-04-11", "close": 1.81, "volume": 34922.0}, {"date": "2022-04-12", "close": 1.82, "volume": 12080.0}, {"date": "2022-04-13", "close": 1.84, "volume": 30401.0}, {"date": "2022-04-14", "close": 1.84, "volume": 32435.0}, {"date": "2022-04-19", "close": 1.82, "volume": 16127.0}, {"date": "2022-04-20", "close": 1.825, "volume": 16193.0}, {"date": "2022-04-21", "close": 1.83, "volume": 22246.0}, {"date": "2022-04-22", "close": 1.84, "volume": 41943.0}, {"date": "2022-04-26", "close": 1.84, "volume": 32811.0}, {"date": "2022-04-27", "close": 1.84, "volume": 51737.0}, {"date": "2022-04-28", "close": 1.84, "volume": 3854.0}, {"date": "2022-04-29", "close": 1.85, "volume": 75388.0}, {"date": "2022-05-02", "close": 1.83, "volume": 93774.0}, {"date": "2022-05-03", "close": 1.84, "volume": 35153.0}, {"date": "2022-05-04", "close": 1.8, "volume": 165177.0}, {"date": "2022-05-05", "close": 1.8, "volume": 267791.0}, {"date": "2022-05-06", "close": 1.79, "volume": 54295.0}, {"date": "2022-05-09", "close": 1.73, "volume": 83857.0}, {"date": "2022-05-10", "close": 1.755, "volume": 61846.0}, {"date": "2022-05-11", "close": 1.81, "volume": 44196.0}, {"date": "2022-05-12", "close": 1.78, "volume": 30732.0}, {"date": "2022-05-13", "close": 1.815, "volume": 23453.0}, {"date": "2022-05-16", "close": 1.79, "volume": 36159.0}, {"date": "2022-05-17", "close": 1.8, "volume": 1003.0}, {"date": "2022-05-18", "close": 1.815, "volume": 5339.0}, {"date": "2022-05-19", "close": 1.79, "volume": 330746.0}, {"date": "2022-05-20", "close": 1.825, "volume": 365394.0}, {"date": "2022-05-23", "close": 1.82, "volume": 3784.0}, {"date": "2022-05-24", "close": 1.82, "volume": 39664.0}, {"date": "2022-05-25", "close": 1.8, "volume": 2383.0}, {"date": "2022-05-26", "close": 1.78, "volume": 31671.0}, {"date": "2022-05-27", "close": 1.79, "volume": 183702.0}, {"date": "2022-05-30", "close": 1.78, "volume": 51993.0}, {"date": "2022-05-31", "close": 1.805, "volume": 28740.0}, {"date": "2022-06-01", "close": 1.81, "volume": 25156.0}, {"date": "2022-06-02", "close": 1.81, "volume": 157284.0}, {"date": "2022-06-03", "close": 1.81, "volume": 100306.0}, {"date": "2022-06-07", "close": 1.68, "volume": 100024.0}, {"date": "2022-06-08", "close": 1.67, "volume": 48365.0}, {"date": "2022-06-09", "close": 1.665, "volume": 14018.0}, {"date": "2022-06-10", "close": 1.64, "volume": 252289.0}, {"date": "2022-06-14", "close": 1.57, "volume": 101803.0}, {"date": "2022-06-15", "close": 1.5, "volume": 215250.0}, {"date": "2022-06-16", "close": 1.4, "volume": 178878.0}, {"date": "2022-06-17", "close": 1.4, "volume": 402054.0}, {"date": "2022-06-20", "close": 1.25, "volume": 454232.0}, {"date": "2022-06-21", "close": 1.255, "volume": 269882.0}, {"date": "2022-06-22", "close": 1.245, "volume": 228466.0}, {"date": "2022-06-23", "close": 1.08, "volume": 397104.0}, {"date": "2022-06-24", "close": 1.25, "volume": 179515.0}, {"date": "2022-06-27", "close": 1.23, "volume": 204493.0}, {"date": "2022-06-28", "close": 1.245, "volume": 187103.0}, {"date": "2022-06-29", "close": 1.24, "volume": 26835.0}, {"date": "2022-06-30", "close": 1.19, "volume": 163498.0}, {"date": "2022-07-01", "close": 1.25, "volume": 44435.0}, {"date": "2022-07-04", "close": 1.33, "volume": 5603.0}, {"date": "2022-07-05", "close": 1.3, "volume": 134842.0}, {"date": "2022-07-06", "close": 1.3, "volume": 96916.0}, {"date": "2022-07-07", "close": 1.33, "volume": 31262.0}, {"date": "2022-07-08", "close": 1.5, "volume": 215127.0}, {"date": "2022-07-11", "close": 1.44, "volume": 26626.0}, {"date": "2022-07-12", "close": 1.49, "volume": 42254.0}, {"date": "2022-07-13", "close": 1.495, "volume": 53500.0}, {"date": "2022-07-14", "close": 1.56, "volume": 74430.0}, {"date": "2022-07-15", "close": 1.6, "volume": 44701.0}, {"date": "2022-07-18", "close": 1.5, "volume": 17863.0}, {"date": "2022-07-19", "close": 1.585, "volume": 10315.0}, {"date": "2022-07-20", "close": 1.58, "volume": 25425.0}, {"date": "2022-07-21", "close": 1.7, "volume": 46444.0}, {"date": "2022-07-22", "close": 1.63, "volume": 137299.0}, {"date": "2022-07-25", "close": 1.73, "volume": 55826.0}, {"date": "2022-07-26", "close": 1.665, "volume": 12497.0}, {"date": "2022-07-27", "close": 1.625, "volume": 56958.0}, {"date": "2022-07-28", "close": 1.64, "volume": 32720.0}, {"date": "2022-07-29", "close": 1.63, "volume": 24999.0}, {"date": "2022-08-01", "close": 1.6, "volume": 24031.0}, {"date": "2022-08-02", "close": 1.575, "volume": 10010.0}, {"date": "2022-08-04", "close": 1.52, "volume": 15344.0}, {"date": "2022-08-05", "close": 1.58, "volume": 30089.0}, {"date": "2022-08-08", "close": 1.475, "volume": 19276.0}, {"date": "2022-08-09", "close": 1.54, "volume": 120726.0}, {"date": "2022-08-10", "close": 1.59, "volume": 13377.0}, {"date": "2022-08-11", "close": 1.64, "volume": 30331.0}, {"date": "2022-08-12", "close": 1.6, "volume": 21369.0}, {"date": "2022-08-15", "close": 1.58, "volume": 25182.0}, {"date": "2022-08-16", "close": 1.57, "volume": 45985.0}, {"date": "2022-08-17", "close": 1.55, "volume": 26339.0}, {"date": "2022-08-18", "close": 1.59, "volume": 18868.0}, {"date": "2022-08-19", "close": 1.565, "volume": 150570.0}, {"date": "2022-08-22", "close": 1.495, "volume": 121653.0}, {"date": "2022-08-23", "close": 1.45, "volume": 144510.0}, {"date": "2022-08-24", "close": 1.46, "volume": 15976.0}, {"date": "2022-08-25", "close": 1.42, "volume": 207916.0}, {"date": "2022-08-26", "close": 1.4, "volume": 202948.0}, {"date": "2022-08-29", "close": 1.385, "volume": 70984.0}, {"date": "2022-08-30", "close": 1.4, "volume": 96530.0}, {"date": "2022-08-31", "close": 1.36, "volume": 74674.0}, {"date": "2022-09-01", "close": 1.38, "volume": 76269.0}, {"date": "2022-09-02", "close": 1.39, "volume": 77115.0}, {"date": "2022-09-05", "close": 1.36, "volume": 123363.0}, {"date": "2022-09-06", "close": 1.355, "volume": 3216627.0}, {"date": "2022-09-07", "close": 1.35, "volume": 130616.0}, {"date": "2022-09-08", "close": 1.35, "volume": 205209.0}, {"date": "2022-09-09", "close": 1.4, "volume": 183697.0}, {"date": "2022-09-12", "close": 1.38, "volume": 263340.0}, {"date": "2022-09-13", "close": 1.37, "volume": 141323.0}, {"date": "2022-09-14", "close": 1.365, "volume": 100537.0}, {"date": "2022-09-15", "close": 1.375, "volume": 225398.0}, {"date": "2022-09-16", "close": 1.37, "volume": 235540.0}, {"date": "2022-09-19", "close": 1.37, "volume": 161767.0}, {"date": "2022-09-20", "close": 1.37, "volume": 174421.0}, {"date": "2022-09-21", "close": 1.37, "volume": 220473.0}, {"date": "2022-09-23", "close": 1.31, "volume": 277843.0}, {"date": "2022-09-26", "close": 1.305, "volume": 52277.0}, {"date": "2022-09-27", "close": 1.295, "volume": 230104.0}, {"date": "2022-09-28", "close": 1.3, "volume": 131811.0}, {"date": "2022-09-29", "close": 1.325, "volume": 116073.0}, {"date": "2022-09-30", "close": 1.31, "volume": 91194.0}, {"date": "2022-10-03", "close": 1.295, "volume": 114947.0}, {"date": "2022-10-04", "close": 1.3, "volume": 69932.0}, {"date": "2022-10-05", "close": 1.31, "volume": 302418.0}, {"date": "2022-10-06", "close": 1.295, "volume": 55685.0}, {"date": "2022-10-07", "close": 1.29, "volume": 45522.0}, {"date": "2022-10-10", "close": 1.29, "volume": 23648.0}, {"date": "2022-10-11", "close": 1.3, "volume": 4524.0}, {"date": "2022-10-12", "close": 1.29, "volume": 60850.0}, {"date": "2022-10-13", "close": 1.3, "volume": 46013.0}, {"date": "2022-10-14", "close": 1.3, "volume": 26717.0}, {"date": "2022-10-17", "close": 1.29, "volume": 5444.0}, {"date": "2022-10-18", "close": 1.29, "volume": 33509.0}, {"date": "2022-10-19", "close": 1.295, "volume": 17168.0}, {"date": "2022-10-20", "close": 1.285, "volume": 31115.0}, {"date": "2022-10-21", "close": 1.28, "volume": 39235.0}, {"date": "2022-10-24", "close": 1.285, "volume": 34882.0}, {"date": "2022-10-25", "close": 1.27, "volume": 34829.0}, {"date": "2022-10-26", "close": 1.26, "volume": 231672.0}, {"date": "2022-10-27", "close": 1.26, "volume": 185297.0}, {"date": "2022-10-28", "close": 1.27, "volume": 190331.0}, {"date": "2022-10-31", "close": 1.27, "volume": 54735.0}, {"date": "2022-11-01", "close": 1.27, "volume": 40945.0}, {"date": "2022-11-02", "close": 1.27, "volume": 143410.0}, {"date": "2022-11-03", "close": 1.265, "volume": 163265.0}, {"date": "2022-11-04", "close": 1.27, "volume": 283955.0}, {"date": "2022-11-07", "close": 1.27, "volume": 143015.0}, {"date": "2022-11-08", "close": 1.29, "volume": 837237.0}, {"date": "2022-11-09", "close": 1.305, "volume": 459350.0}, {"date": "2022-11-10", "close": 1.35, "volume": 121602.0}, {"date": "2022-11-11", "close": 1.33, "volume": 7005.0}, {"date": "2022-11-14", "close": 1.33, "volume": 99501.0}, {"date": "2022-11-15", "close": 1.33, "volume": 537872.0}, {"date": "2022-11-16", "close": 1.325, "volume": 24833.0}, {"date": "2022-11-17", "close": 1.31, "volume": 664536.0}, {"date": "2022-11-18", "close": 1.315, "volume": 11203.0}, {"date": "2022-11-21", "close": 1.3, "volume": 36900.0}, {"date": "2022-11-22", "close": 1.29, "volume": 6249.0}, {"date": "2022-11-23", "close": 1.27, "volume": 34875.0}, {"date": "2022-11-24", "close": 1.27, "volume": 19706.0}, {"date": "2022-11-25", "close": 1.3, "volume": 95628.0}, {"date": "2022-11-28", "close": 1.3, "volume": 2747847.0}, {"date": "2022-11-29", "close": 1.3, "volume": 20285.0}, {"date": "2022-11-30", "close": 1.3, "volume": 493653.0}, {"date": "2022-12-01", "close": 1.31, "volume": 31785.0}, {"date": "2022-12-02", "close": 1.32, "volume": 11765.0}, {"date": "2022-12-05", "close": 1.31, "volume": 41335.0}, {"date": "2022-12-06", "close": 1.305, "volume": 17449.0}, {"date": "2022-12-07", "close": 1.3, "volume": 464577.0}, {"date": "2022-12-08", "close": 1.3, "volume": 142484.0}, {"date": "2022-12-09", "close": 1.32, "volume": 491166.0}, {"date": "2022-12-12", "close": 1.305, "volume": 48933.0}, {"date": "2022-12-13", "close": 1.3, "volume": 20879.0}, {"date": "2022-12-14", "close": 1.305, "volume": 466733.0}, {"date": "2022-12-15", "close": 1.31, "volume": 52548.0}, {"date": "2022-12-16", "close": 1.3, "volume": 95926.0}, {"date": "2022-12-19", "close": 1.305, "volume": 87860.0}, {"date": "2022-12-20", "close": 1.305, "volume": 444679.0}, {"date": "2022-12-21", "close": 1.305, "volume": 77464.0}, {"date": "2022-12-22", "close": 1.3075, "volume": 25059.0}, {"date": "2022-12-23", "close": 1.305, "volume": 547612.0}, {"date": "2022-12-28", "close": 1.31, "volume": 6684.0}, {"date": "2022-12-29", "close": 1.305, "volume": 35625.0}, {"date": "2022-12-30", "close": 1.305, "volume": 24265.0}, {"date": "2023-01-03", "close": 1.305, "volume": 3256.0}, {"date": "2023-01-04", "close": 1.305, "volume": 36731.0}, {"date": "2023-01-05", "close": 1.31, "volume": 10347.0}, {"date": "2023-01-06", "close": 1.315, "volume": 765860.0}, {"date": "2023-01-09", "close": 1.32, "volume": 52338.0}, {"date": "2023-01-10", "close": 1.38, "volume": 27623.0}, {"date": "2023-01-11", "close": 1.4075, "volume": 40912.0}, {"date": "2023-01-12", "close": 1.385, "volume": 14550.0}, {"date": "2023-01-13", "close": 1.39, "volume": 38798.0}, {"date": "2023-01-16", "close": 1.39, "volume": 15690.0}, {"date": "2023-01-17", "close": 1.41, "volume": 15256.0}, {"date": "2023-01-18", "close": 1.38, "volume": 28951.0}, {"date": "2023-01-19", "close": 1.42, "volume": 15405.0}, {"date": "2023-01-20", "close": 1.37, "volume": 15362.0}, {"date": "2023-01-23", "close": 1.38, "volume": 4415.0}, {"date": "2023-01-24", "close": 1.38, "volume": 88195.0}, {"date": "2023-01-27", "close": 1.375, "volume": 18502.0}, {"date": "2023-01-30", "close": 1.5, "volume": 85070.0}, {"date": "2023-01-31", "close": 1.45, "volume": 33042.0}, {"date": "2023-02-01", "close": 1.46, "volume": 18273.0}, {"date": "2023-02-02", "close": 1.405, "volume": 106948.0}, {"date": "2023-02-03", "close": 1.4, "volume": 56918.0}, {"date": "2023-02-06", "close": 1.395, "volume": 32111.0}, {"date": "2023-02-07", "close": 1.39, "volume": 35777.0}, {"date": "2023-02-08", "close": 1.38, "volume": 15528.0}, {"date": "2023-02-09", "close": 1.39, "volume": 32378.0}, {"date": "2023-02-10", "close": 1.43, "volume": 2387.0}, {"date": "2023-02-13", "close": 1.425, "volume": 30010.0}, {"date": "2023-02-14", "close": 1.42, "volume": 33737.0}, {"date": "2023-02-15", "close": 1.38, "volume": 31483.0}, {"date": "2023-02-16", "close": 1.355, "volume": 139092.0}, {"date": "2023-02-17", "close": 1.29, "volume": 198094.0}, {"date": "2023-02-20", "close": 1.25, "volume": 190925.0}, {"date": "2023-02-21", "close": 1.245, "volume": 92662.0}, {"date": "2023-02-22", "close": 1.21, "volume": 104074.0}, {"date": "2023-02-23", "close": 1.19, "volume": 41085.0}, {"date": "2023-02-24", "close": 1.155, "volume": 94962.0}, {"date": "2023-02-27", "close": 1.115, "volume": 58187.0}, {"date": "2023-02-28", "close": 1.14, "volume": 22728.0}, {"date": "2023-03-01", "close": 1.135, "volume": 7636.0}, {"date": "2023-03-02", "close": 1.135, "volume": 11151.0}, {"date": "2023-03-03", "close": 1.14, "volume": 38749.0}, {"date": "2023-03-06", "close": 1.145, "volume": 6673.0}, {"date": "2023-03-07", "close": 1.145, "volume": 26434.0}, {"date": "2023-03-08", "close": 1.15, "volume": 22092.0}, {"date": "2023-03-09", "close": 1.145, "volume": 114872.0}, {"date": "2023-03-10", "close": 1.16, "volume": 47578.0}, {"date": "2023-03-13", "close": 1.2, "volume": 186030.0}, {"date": "2023-03-14", "close": 1.2, "volume": 85663.0}, {"date": "2023-03-15", "close": 1.205, "volume": 105881.0}, {"date": "2023-03-22", "close": 1.12, "volume": 447907.0}, {"date": "2023-03-23", "close": 1.17, "volume": 281181.0}, {"date": "2023-03-24", "close": 1.21, "volume": 173572.0}, {"date": "2023-03-27", "close": 1.18, "volume": 105238.0}, {"date": "2023-03-28", "close": 1.16, "volume": 201253.0}, {"date": "2023-03-29", "close": 1.16, "volume": 990775.0}, {"date": "2023-03-30", "close": 1.19, "volume": 340887.0}, {"date": "2023-03-31", "close": 1.2, "volume": 140303.0}, {"date": "2023-04-03", "close": 1.22, "volume": 161904.0}, {"date": "2023-04-04", "close": 1.22, "volume": 30245.0}, {"date": "2023-04-05", "close": 1.235, "volume": 45111.0}, {"date": "2023-04-06", "close": 1.255, "volume": 70686.0}, {"date": "2023-04-11", "close": 1.26, "volume": 111151.0}, {"date": "2023-04-12", "close": 1.27, "volume": 44092.0}, {"date": "2023-04-13", "close": 1.255, "volume": 64106.0}, {"date": "2023-04-14", "close": 1.275, "volume": 33066.0}, {"date": "2023-04-17", "close": 1.3, "volume": 1676664.0}, {"date": "2023-04-18", "close": 1.29, "volume": 28208.0}, {"date": "2023-04-19", "close": 1.29, "volume": 32387.0}, {"date": "2023-04-20", "close": 1.3, "volume": 66432.0}, {"date": "2023-04-21", "close": 1.29, "volume": 46766.0}, {"date": "2023-04-24", "close": 1.295, "volume": 17112.0}, {"date": "2023-04-26", "close": 1.29, "volume": 25782.0}, {"date": "2023-04-27", "close": 1.29, "volume": 27487.0}, {"date": "2023-04-28", "close": 1.285, "volume": 23392.0}, {"date": "2023-05-01", "close": 1.29, "volume": 518237.0}, {"date": "2023-05-02", "close": 1.3, "volume": 14455.0}, {"date": "2023-05-03", "close": 1.29, "volume": 38571.0}, {"date": "2023-05-04", "close": 1.29, "volume": 42293.0}, {"date": "2023-05-05", "close": 1.29, "volume": 232688.0}, {"date": "2023-05-08", "close": 1.295, "volume": 211431.0}, {"date": "2023-05-09", "close": 1.295, "volume": 70460.0}, {"date": "2023-05-10", "close": 1.28, "volume": 314623.0}, {"date": "2023-05-11", "close": 1.285, "volume": 1163467.0}, {"date": "2023-05-12", "close": 1.285, "volume": 25657.0}, {"date": "2023-05-15", "close": 1.285, "volume": 86203.0}, {"date": "2023-05-16", "close": 1.29, "volume": 43860.0}, {"date": "2023-05-17", "close": 1.29, "volume": 106051.0}, {"date": "2023-05-18", "close": 1.295, "volume": 13381.0}, {"date": "2023-05-19", "close": 1.29, "volume": 651473.0}, {"date": "2023-05-22", "close": 1.295, "volume": 102810.0}, {"date": "2023-05-23", "close": 1.29, "volume": 70217.0}, {"date": "2023-05-24", "close": 1.295, "volume": 91099.0}, {"date": "2023-05-25", "close": 1.295, "volume": 116454.0}, {"date": "2023-05-26", "close": 1.25, "volume": 438265.0}, {"date": "2023-05-29", "close": 1.25, "volume": 502294.0}, {"date": "2023-05-30", "close": 1.26, "volume": 367939.0}, {"date": "2023-05-31", "close": 1.25, "volume": 189895.0}, {"date": "2023-06-01", "close": 1.25, "volume": 181231.0}, {"date": "2023-06-02", "close": 1.25, "volume": 19014.0}, {"date": "2023-06-05", "close": 1.255, "volume": 324173.0}, {"date": "2023-06-06", "close": 1.25, "volume": 87758.0}, {"date": "2023-06-07", "close": 1.245, "volume": 6752.0}, {"date": "2023-06-08", "close": 1.265, "volume": 212806.0}, {"date": "2023-06-09", "close": 1.26, "volume": 20707.0}, {"date": "2023-06-13", "close": 1.22, "volume": 335968.0}, {"date": "2023-06-14", "close": 1.205, "volume": 72972.0}, {"date": "2023-06-15", "close": 1.2, "volume": 5097045.0}, {"date": "2023-06-16", "close": 1.2, "volume": 2299340.0}, {"date": "2023-06-19", "close": 1.205, "volume": 37391.0}, {"date": "2023-06-20", "close": 1.205, "volume": 2315.0}, {"date": "2023-06-21", "close": 1.205, "volume": 20687.0}, {"date": "2023-06-22", "close": 1.205, "volume": 40210.0}, {"date": "2023-06-23", "close": 1.2, "volume": 255306.0}, {"date": "2023-06-26", "close": 1.2, "volume": 34447.0}, {"date": "2023-06-27", "close": 1.2, "volume": 111142.0}, {"date": "2023-06-28", "close": 1.205, "volume": 188689.0}, {"date": "2023-06-29", "close": 1.21, "volume": 7011.0}, {"date": "2023-06-30", "close": 1.215, "volume": 17111.0}, {"date": "2023-07-03", "close": 1.2, "volume": 14283.0}, {"date": "2023-07-04", "close": 1.21, "volume": 45093.0}, {"date": "2023-07-05", "close": 1.21, "volume": 6057.0}, {"date": "2023-07-06", "close": 1.21, "volume": 35254.0}, {"date": "2023-07-07", "close": 1.205, "volume": 13122.0}, {"date": "2023-07-10", "close": 1.195, "volume": 208064.0}, {"date": "2023-07-11", "close": 1.195, "volume": 145392.0}, {"date": "2023-07-12", "close": 1.19, "volume": 35982.0}, {"date": "2023-07-13", "close": 1.19, "volume": 249648.0}, {"date": "2023-07-14", "close": 1.19, "volume": 39826.0}, {"date": "2023-07-17", "close": 1.195, "volume": 7415.0}, {"date": "2023-07-18", "close": 1.19, "volume": 318.0}, {"date": "2023-07-19", "close": 1.195, "volume": 35104.0}, {"date": "2023-07-20", "close": 1.19, "volume": 68692.0}, {"date": "2023-07-21", "close": 1.19, "volume": 8168.0}, {"date": "2023-07-24", "close": 1.19, "volume": 65991.0}, {"date": "2023-07-25", "close": 1.19, "volume": 26447.0}, {"date": "2023-07-26", "close": 1.19, "volume": 127765.0}, {"date": "2023-07-27", "close": 1.19, "volume": 38030.0}, {"date": "2023-07-28", "close": 1.19, "volume": 12354.0}, {"date": "2023-07-31", "close": 1.19, "volume": 6906.0}, {"date": "2023-08-01", "close": 1.19, "volume": 44076.0}, {"date": "2023-08-02", "close": 1.19, "volume": 1045.0}, {"date": "2023-08-03", "close": 1.19, "volume": 6240.0}, {"date": "2023-08-04", "close": 1.19, "volume": 33949.0}, {"date": "2023-08-07", "close": 1.19, "volume": 123066.0}, {"date": "2023-08-08", "close": 1.19, "volume": 220276.0}, {"date": "2023-08-09", "close": 1.19, "volume": 26867.0}, {"date": "2023-08-10", "close": 1.185, "volume": 149830.0}, {"date": "2023-08-11", "close": 1.185, "volume": 22541.0}, {"date": "2023-08-14", "close": 1.185, "volume": 1255.0}, {"date": "2023-08-15", "close": 1.19, "volume": 77180.0}, {"date": "2023-08-16", "close": 1.19, "volume": 4930.0}, {"date": "2023-08-17", "close": 1.185, "volume": 11743.0}, {"date": "2023-08-18", "close": 1.165, "volume": 74729.0}, {"date": "2023-08-21", "close": 1.185, "volume": 110827.0}, {"date": "2023-08-22", "close": 1.18, "volume": 11746.0}, {"date": "2023-08-23", "close": 1.19, "volume": 15086.0}, {"date": "2023-08-24", "close": 1.19, "volume": 52.0}, {"date": "2023-08-25", "close": 1.185, "volume": 103550.0}, {"date": "2023-08-28", "close": 1.19, "volume": 226755.0}, {"date": "2023-08-29", "close": 1.17, "volume": 256753.0}, {"date": "2023-08-30", "close": 1.175, "volume": 284290.0}, {"date": "2023-08-31", "close": 1.185, "volume": 204218.0}, {"date": "2023-09-01", "close": 1.19, "volume": 100885.0}, {"date": "2023-09-04", "close": 1.19, "volume": 28221.0}, {"date": "2023-09-05", "close": 1.19, "volume": 11798.0}, {"date": "2023-09-06", "close": 1.19, "volume": 17714.0}, {"date": "2023-09-07", "close": 1.185, "volume": 17440.0}, {"date": "2023-09-08", "close": 1.185, "volume": 21791.0}, {"date": "2023-09-11", "close": 1.19, "volume": 34257.0}, {"date": "2023-09-12", "close": 1.185, "volume": 10871.0}, {"date": "2023-09-13", "close": 1.19, "volume": 7823.0}, {"date": "2023-09-14", "close": 1.185, "volume": 6393.0}, {"date": "2023-09-15", "close": 1.19, "volume": 13727.0}, {"date": "2023-09-18", "close": 1.19, "volume": 22389.0}, {"date": "2023-09-19", "close": 1.185, "volume": 18.0}, {"date": "2023-09-20", "close": 1.185, "volume": 10254.0}, {"date": "2023-09-21", "close": 1.19, "volume": 99759.0}, {"date": "2023-09-22", "close": 1.185, "volume": 55804.0}, {"date": "2023-09-25", "close": 1.185, "volume": 86398.0}, {"date": "2023-09-26", "close": 1.185, "volume": 442044.0}, {"date": "2023-09-27", "close": 1.18, "volume": 53208.0}, {"date": "2023-09-28", "close": 1.18, "volume": 4942.0}, {"date": "2023-09-29", "close": 1.18, "volume": 41138.0}, {"date": "2023-10-02", "close": 1.18, "volume": 650.0}, {"date": "2023-10-03", "close": 1.185, "volume": 13153.0}, {"date": "2023-10-04", "close": 1.18, "volume": 14981.0}, {"date": "2023-10-05", "close": 1.185, "volume": 4395.0}, {"date": "2023-10-06", "close": 1.18, "volume": 11068.0}, {"date": "2023-10-09", "close": 1.18, "volume": 29768.0}, {"date": "2023-10-10", "close": 1.185, "volume": 20904.0}, {"date": "2023-10-11", "close": 1.18, "volume": 2.0}, {"date": "2023-10-12", "close": 1.185, "volume": 6720.0}, {"date": "2023-10-13", "close": 1.18, "volume": 25195.0}, {"date": "2023-10-16", "close": 1.2, "volume": 32740.0}, {"date": "2023-10-17", "close": 1.21, "volume": 20012.0}, {"date": "2023-10-18", "close": 1.22, "volume": 17342.0}, {"date": "2023-10-19", "close": 1.18, "volume": 25153.0}, {"date": "2023-10-20", "close": 1.185, "volume": 1922.0}, {"date": "2023-10-23", "close": 1.18, "volume": 42518.0}, {"date": "2023-10-24", "close": 1.21, "volume": 12804.0}, {"date": "2023-10-25", "close": 1.18, "volume": 930.0}, {"date": "2023-10-26", "close": 1.18, "volume": 18727.0}, {"date": "2023-10-27", "close": 1.18, "volume": 11962.0}, {"date": "2023-10-30", "close": 1.2, "volume": 29925.0}, {"date": "2023-10-31", "close": 1.18, "volume": 161076.0}, {"date": "2023-11-01", "close": 1.18, "volume": 5087.0}, {"date": "2023-11-02", "close": 1.145, "volume": 592.0}, {"date": "2023-11-03", "close": 1.13, "volume": 8370.0}, {"date": "2023-11-06", "close": 1.16, "volume": 63987.0}, {"date": "2023-11-07", "close": 1.18, "volume": 524286.0}, {"date": "2023-11-08", "close": 1.18, "volume": 20485.0}, {"date": "2023-11-09", "close": 1.175, "volume": 186.0}, {"date": "2023-11-10", "close": 1.175, "volume": 10524.0}, {"date": "2023-11-13", "close": 1.17, "volume": 204674.0}, {"date": "2023-11-14", "close": 1.165, "volume": 7697.0}, {"date": "2023-11-15", "close": 1.165, "volume": 10907.0}, {"date": "2023-11-16", "close": 1.165, "volume": 278.0}, {"date": "2023-11-17", "close": 1.165, "volume": 1851.0}, {"date": "2023-11-20", "close": 1.17, "volume": 1871.0}, {"date": "2023-11-21", "close": 1.165, "volume": 5241.0}, {"date": "2023-11-22", "close": 1.17, "volume": 61676.0}, {"date": "2023-11-23", "close": 1.165, "volume": 13828.0}, {"date": "2023-11-24", "close": 1.17, "volume": 103072.0}, {"date": "2023-11-27", "close": 1.165, "volume": 39027.0}, {"date": "2023-11-28", "close": 1.165, "volume": 7347.0}, {"date": "2023-11-29", "close": 1.165, "volume": 9798.0}, {"date": "2023-11-30", "close": 1.17, "volume": 28406.0}, {"date": "2023-12-01", "close": 1.165, "volume": 479.0}, {"date": "2023-12-04", "close": 1.165, "volume": 50927.0}, {"date": "2023-12-05", "close": 1.17, "volume": 99588.0}, {"date": "2023-12-06", "close": 1.17, "volume": 11178.0}, {"date": "2023-12-07", "close": 1.165, "volume": 35624.0}, {"date": "2023-12-08", "close": 1.165, "volume": 18252.0}, {"date": "2023-12-11", "close": 1.165, "volume": 10529.0}, {"date": "2023-12-12", "close": 1.17, "volume": 64849.0}, {"date": "2023-12-13", "close": 1.17, "volume": 58620.0}, {"date": "2023-12-14", "close": 1.165, "volume": 38609.0}, {"date": "2023-12-15", "close": 1.15, "volume": 135841.0}, {"date": "2023-12-18", "close": 1.17, "volume": 27323.0}, {"date": "2023-12-19", "close": 1.17, "volume": 113883.0}, {"date": "2023-12-20", "close": 1.17, "volume": 21765.0}, {"date": "2023-12-21", "close": 1.165, "volume": 16622.0}, {"date": "2023-12-22", "close": 1.17, "volume": 3287.0}, {"date": "2023-12-27", "close": 1.17, "volume": 9696.0}, {"date": "2023-12-28", "close": 1.165, "volume": 5932.0}, {"date": "2023-12-29", "close": 1.165, "volume": 10169.0}, {"date": "2024-01-02", "close": 1.165, "volume": 5160.0}, {"date": "2024-01-03", "close": 1.165, "volume": 1042.0}, {"date": "2024-01-04", "close": 1.165, "volume": 1511.0}, {"date": "2024-01-05", "close": 1.165, "volume": 3097.0}, {"date": "2024-01-08", "close": 1.17, "volume": 22895.0}, {"date": "2024-01-09", "close": 1.165, "volume": 10219.0}, {"date": "2024-01-10", "close": 1.165, "volume": 7497.0}, {"date": "2024-01-11", "close": 1.17, "volume": 20906.0}, {"date": "2024-01-12", "close": 1.175, "volume": 5552.0}, {"date": "2024-01-15", "close": 1.17, "volume": 5888.0}, {"date": "2024-01-16", "close": 1.135, "volume": 89832.0}, {"date": "2024-01-17", "close": 1.165, "volume": 20008.0}, {"date": "2024-01-18", "close": 1.175, "volume": 32236.0}, {"date": "2024-01-19", "close": 1.165, "volume": 144.0}, {"date": "2024-01-22", "close": 1.17, "volume": 11821.0}, {"date": "2024-01-23", "close": 1.17, "volume": 17034.0}, {"date": "2024-01-24", "close": 1.165, "volume": 25007.0}, {"date": "2024-01-25", "close": 1.165, "volume": 9365.0}, {"date": "2024-01-29", "close": 1.175, "volume": 10030.0}, {"date": "2024-01-30", "close": 1.175, "volume": 36682.0}, {"date": "2024-01-31", "close": 1.165, "volume": 40988.0}, {"date": "2024-02-01", "close": 1.165, "volume": 13250.0}, {"date": "2024-02-02", "close": 1.17, "volume": 41271.0}, {"date": "2024-02-05", "close": 1.175, "volume": 25551.0}, {"date": "2024-02-06", "close": 1.175, "volume": 68789.0}, {"date": "2024-02-07", "close": 1.165, "volume": 634.0}, {"date": "2024-02-08", "close": 1.165, "volume": 9370.0}, {"date": "2024-02-09", "close": 1.165, "volume": 19222.0}, {"date": "2024-02-12", "close": 1.175, "volume": 9398.0}, {"date": "2024-02-15", "close": 1.165, "volume": 1325.0}, {"date": "2024-02-16", "close": 1.17, "volume": 4850.0}, {"date": "2024-02-19", "close": 1.165, "volume": 70614.0}, {"date": "2024-02-20", "close": 1.165, "volume": 65076.0}, {"date": "2024-02-21", "close": 1.165, "volume": 78796.0}, {"date": "2024-02-23", "close": 1.165, "volume": 66314.0}, {"date": "2024-02-26", "close": 1.165, "volume": 348354.0}, {"date": "2024-02-27", "close": 1.15, "volume": 76655.0}, {"date": "2024-02-28", "close": 1.15, "volume": 169072.0}, {"date": "2024-02-29", "close": 1.15, "volume": 73461.0}, {"date": "2024-03-01", "close": 1.15, "volume": 120554.0}, {"date": "2024-03-04", "close": 1.15, "volume": 32127.0}, {"date": "2024-03-05", "close": 1.15, "volume": 25597.0}, {"date": "2024-03-06", "close": 1.155, "volume": 106773.0}, {"date": "2024-03-07", "close": 1.15, "volume": 29843.0}, {"date": "2024-03-08", "close": 1.15, "volume": 359962.0}, {"date": "2024-03-11", "close": 1.15, "volume": 1793854.0}, {"date": "2024-03-12", "close": 1.15, "volume": 1258888.0}, {"date": "2024-03-13", "close": 1.15, "volume": 33020.0}, {"date": "2024-03-14", "close": 1.15, "volume": 1562276.0}, {"date": "2024-03-15", "close": 1.16, "volume": 56545.0}, {"date": "2024-03-18", "close": 1.16, "volume": 305.0}, {"date": "2024-03-19", "close": 1.155, "volume": 6212.0}, {"date": "2024-03-20", "close": 1.165, "volume": 41441.0}, {"date": "2024-03-21", "close": 1.165, "volume": 38373.0}, {"date": "2024-03-22", "close": 1.155, "volume": 18857.0}, {"date": "2024-03-25", "close": 1.155, "volume": 6274.0}, {"date": "2024-03-26", "close": 1.165, "volume": 19898.0}, {"date": "2024-03-27", "close": 1.165, "volume": 4992.0}, {"date": "2024-03-28", "close": 1.165, "volume": 946.0}, {"date": "2024-04-02", "close": 1.165, "volume": 8263.0}, {"date": "2024-04-03", "close": 1.165, "volume": 7118.0}, {"date": "2024-04-04", "close": 1.165, "volume": 29865.0}, {"date": "2024-04-05", "close": 1.17, "volume": 6609.0}, {"date": "2024-04-08", "close": 1.17, "volume": 58282.0}, {"date": "2024-04-09", "close": 1.17, "volume": 16276.0}, {"date": "2024-04-10", "close": 1.17, "volume": 66109.0}, {"date": "2024-04-11", "close": 1.17, "volume": 66737.0}, {"date": "2024-04-12", "close": 1.17, "volume": 65784.0}, {"date": "2024-04-15", "close": 1.175, "volume": 73557.0}, {"date": "2024-04-16", "close": 1.17, "volume": 108292.0}, {"date": "2024-04-17", "close": 1.17, "volume": 21061.0}, {"date": "2024-04-18", "close": 1.17, "volume": 8723.0}, {"date": "2024-04-19", "close": 1.175, "volume": 816.0}, {"date": "2024-04-22", "close": 1.165, "volume": 882.0}, {"date": "2024-04-23", "close": 1.1625, "volume": 17547.0}, {"date": "2024-04-24", "close": 1.17, "volume": 11857.0}, {"date": "2024-04-26", "close": 1.17, "volume": 2439.0}, {"date": "2024-04-29", "close": 1.16, "volume": 47934.0}, {"date": "2024-04-30", "close": 1.15, "volume": 85013.0}, {"date": "2024-05-01", "close": 1.16, "volume": 1728644.0}, {"date": "2024-05-02", "close": 1.155, "volume": 2641045.0}, {"date": "2024-05-03", "close": 1.155, "volume": 876770.0}, {"date": "2024-05-06", "close": 1.165, "volume": 230392.0}, {"date": "2024-05-07", "close": 1.15, "volume": 2761.0}, {"date": "2024-05-08", "close": 1.15, "volume": 23648.0}, {"date": "2024-05-09", "close": 1.16, "volume": 2581.0}, {"date": "2024-05-10", "close": 1.15, "volume": 1566.0}, {"date": "2024-05-13", "close": 1.15, "volume": 794.0}, {"date": "2024-05-14", "close": 1.16, "volume": 11797.0}, {"date": "2024-05-15", "close": 1.15, "volume": 9750.0}, {"date": "2024-05-16", "close": 1.15, "volume": 8192.0}, {"date": "2024-05-17", "close": 1.155, "volume": 23672.0}, {"date": "2024-05-20", "close": 1.15, "volume": 11711.0}, {"date": "2024-05-21", "close": 1.15, "volume": 71535.0}, {"date": "2024-05-22", "close": 1.16, "volume": 455043.0}, {"date": "2024-05-23", "close": 1.15, "volume": 8219.0}, {"date": "2024-05-24", "close": 1.16, "volume": 762.0}, {"date": "2024-05-27", "close": 1.155, "volume": 48411.0}, {"date": "2024-05-28", "close": 1.15, "volume": 14051.0}, {"date": "2024-05-29", "close": 1.15, "volume": 1083.0}, {"date": "2024-05-30", "close": 1.16, "volume": 11007.0}, {"date": "2024-05-31", "close": 1.16, "volume": 33701.0}, {"date": "2024-06-03", "close": 1.16, "volume": 447.0}, {"date": "2024-06-04", "close": 1.15, "volume": 119585.0}, {"date": "2024-06-05", "close": 1.15, "volume": 116816.0}, {"date": "2024-06-06", "close": 1.16, "volume": 15368.0}, {"date": "2024-06-07", "close": 1.16, "volume": 4761.0}, {"date": "2024-06-11", "close": 1.15, "volume": 4087.0}, {"date": "2024-06-12", "close": 1.15, "volume": 25094.0}, {"date": "2024-06-13", "close": 1.15, "volume": 45076.0}, {"date": "2024-06-14", "close": 1.15, "volume": 38263.0}, {"date": "2024-06-17", "close": 1.15, "volume": 11058.0}, {"date": "2024-06-18", "close": 1.155, "volume": 10898.0}, {"date": "2024-06-19", "close": 1.15, "volume": 2.0}, {"date": "2024-06-20", "close": 1.15, "volume": 1735.0}, {"date": "2024-06-21", "close": 1.15, "volume": 16931.0}, {"date": "2024-06-24", "close": 1.16, "volume": 30251.0}, {"date": "2024-06-25", "close": 1.16, "volume": 78729.0}, {"date": "2024-06-26", "close": 1.165, "volume": 32638.0}, {"date": "2024-06-27", "close": 1.15, "volume": 407.0}, {"date": "2024-06-28", "close": 1.155, "volume": 25945.0}, {"date": "2024-07-01", "close": 1.15, "volume": 2922164.0}, {"date": "2024-07-02", "close": 1.155, "volume": 403.0}, {"date": "2024-07-03", "close": 1.15, "volume": 2343.0}, {"date": "2024-07-04", "close": 1.165, "volume": 17905.0}, {"date": "2024-07-05", "close": 1.165, "volume": 334.0}, {"date": "2024-07-08", "close": 1.155, "volume": 54452.0}, {"date": "2024-07-09", "close": 1.15, "volume": 1024.0}, {"date": "2024-07-10", "close": 1.165, "volume": 62173.0}, {"date": "2024-07-11", "close": 1.15, "volume": 23989.0}, {"date": "2024-07-12", "close": 1.16, "volume": 3033.0}, {"date": "2024-07-15", "close": 1.15, "volume": 42197.0}, {"date": "2024-07-16", "close": 1.16, "volume": 29204.0}, {"date": "2024-07-17", "close": 1.15, "volume": 2647.0}, {"date": "2024-07-18", "close": 1.17, "volume": 14084.0}, {"date": "2024-07-19", "close": 1.15, "volume": 790.0}, {"date": "2024-07-22", "close": 1.15, "volume": 5057.0}, {"date": "2024-07-23", "close": 1.1575, "volume": 359.0}, {"date": "2024-07-24", "close": 1.15, "volume": 400.0}, {"date": "2024-07-25", "close": 1.15, "volume": 7.0}, {"date": "2024-07-26", "close": 1.15, "volume": 141.0}, {"date": "2024-07-29", "close": 1.15, "volume": 818.0}, {"date": "2024-07-30", "close": 1.17, "volume": 30910.0}, {"date": "2024-07-31", "close": 1.15, "volume": 7615.0}, {"date": "2024-08-01", "close": 1.17, "volume": 90789.0}, {"date": "2024-08-02", "close": 1.16, "volume": 42.0}, {"date": "2024-08-05", "close": 1.165, "volume": 1754.0}, {"date": "2024-08-06", "close": 1.16, "volume": 26.0}, {"date": "2024-08-07", "close": 1.16, "volume": 43462.0}, {"date": "2024-08-08", "close": 1.15, "volume": 6401.0}, {"date": "2024-08-09", "close": 1.16, "volume": 1245.0}, {"date": "2024-08-12", "close": 1.15, "volume": 6.0}, {"date": "2024-08-13", "close": 1.16, "volume": 5544.0}, {"date": "2024-08-14", "close": 1.15, "volume": 109.0}, {"date": "2024-08-15", "close": 1.16, "volume": 7811.0}, {"date": "2024-08-16", "close": 1.155, "volume": 8798.0}, {"date": "2024-08-19", "close": 1.15, "volume": 9381.0}, {"date": "2024-08-20", "close": 1.15, "volume": 1186.0}, {"date": "2024-08-21", "close": 1.16, "volume": 6879.0}, {"date": "2024-08-22", "close": 1.17, "volume": 10348.0}, {"date": "2024-08-23", "close": 1.15, "volume": 16317.0}, {"date": "2024-08-26", "close": 1.16, "volume": 127839.0}, {"date": "2024-08-27", "close": 1.155, "volume": 24983.0}, {"date": "2024-08-28", "close": 1.15, "volume": 434.0}, {"date": "2024-08-29", "close": 1.1575, "volume": 203.0}, {"date": "2024-08-30", "close": 1.16, "volume": 20431.0}, {"date": "2024-09-02", "close": 1.155, "volume": 5529.0}, {"date": "2024-09-03", "close": 1.15, "volume": 45961.0}, {"date": "2024-09-04", "close": 1.15, "volume": 190.0}, {"date": "2024-09-05", "close": 1.155, "volume": 2512.0}, {"date": "2024-09-06", "close": 1.16, "volume": 42901.0}, {"date": "2024-09-09", "close": 1.155, "volume": 34008.0}, {"date": "2024-09-10", "close": 1.155, "volume": 12966.0}, {"date": "2024-09-11", "close": 1.155, "volume": 78191.0}, {"date": "2024-09-12", "close": 1.155, "volume": 67112.0}, {"date": "2024-09-13", "close": 1.155, "volume": 51134.0}, {"date": "2024-09-16", "close": 1.15, "volume": 50460.0}, {"date": "2024-09-17", "close": 1.15, "volume": 3259.0}, {"date": "2024-09-18", "close": 1.155, "volume": 80834.0}, {"date": "2024-09-19", "close": 1.16, "volume": 34307.0}, {"date": "2024-09-20", "close": 1.155, "volume": 3959.0}, {"date": "2024-09-23", "close": 1.15, "volume": 397.0}, {"date": "2024-09-24", "close": 1.155, "volume": 102237.0}, {"date": "2024-09-25", "close": 1.15, "volume": 1650.0}, {"date": "2024-09-26", "close": 1.155, "volume": 9903.0}, {"date": "2024-09-27", "close": 1.15, "volume": 4.0}, {"date": "2024-09-30", "close": 1.15, "volume": 9859.0}, {"date": "2024-10-01", "close": 1.165, "volume": 165417.0}, {"date": "2024-10-02", "close": 1.17, "volume": 61648.0}, {"date": "2024-10-03", "close": 1.16, "volume": 39538.0}, {"date": "2024-10-04", "close": 1.15, "volume": 46567.0}, {"date": "2024-10-07", "close": 1.15, "volume": 17756.0}, {"date": "2024-10-08", "close": 1.155, "volume": 18187.0}, {"date": "2024-10-09", "close": 1.155, "volume": 14549.0}, {"date": "2024-10-10", "close": 1.16, "volume": 54412.0}, {"date": "2024-10-11", "close": 1.15, "volume": 46580.0}, {"date": "2024-10-14", "close": 1.155, "volume": 35103.0}, {"date": "2024-10-15", "close": 1.15, "volume": 22079.0}, {"date": "2024-10-16", "close": 1.15, "volume": 15548.0}, {"date": "2024-10-17", "close": 1.15, "volume": 847.0}, {"date": "2024-10-18", "close": 1.155, "volume": 24291.0}, {"date": "2024-10-21", "close": 1.15, "volume": 19885.0}, {"date": "2024-10-22", "close": 1.15, "volume": 25457.0}, {"date": "2024-10-23", "close": 1.155, "volume": 81088.0}, {"date": "2024-10-24", "close": 1.15, "volume": 17174.0}, {"date": "2024-10-25", "close": 1.15, "volume": 26904.0}, {"date": "2024-10-28", "close": 1.155, "volume": 13814.0}, {"date": "2024-10-29", "close": 1.15, "volume": 44471.0}, {"date": "2024-10-30", "close": 1.155, "volume": 26037.0}, {"date": "2024-10-31", "close": 1.15, "volume": 34994.0}, {"date": "2024-11-01", "close": 1.155, "volume": 28110.0}, {"date": "2024-11-04", "close": 1.15, "volume": 160419.0}, {"date": "2024-11-05", "close": 1.15, "volume": 58246.0}, {"date": "2024-11-06", "close": 1.15, "volume": 51000.0}, {"date": "2024-11-07", "close": 1.125, "volume": 31679.0}, {"date": "2024-11-08", "close": 1.155, "volume": 143624.0}, {"date": "2024-11-11", "close": 1.15, "volume": 76130.0}, {"date": "2024-11-12", "close": 1.15, "volume": 78072.0}, {"date": "2024-11-13", "close": 1.15, "volume": 39898.0}, {"date": "2024-11-14", "close": 1.15, "volume": 50086.0}, {"date": "2024-11-15", "close": 1.15, "volume": 153238.0}, {"date": "2024-11-18", "close": 1.15, "volume": 88271.0}, {"date": "2024-11-19", "close": 1.155, "volume": 43150.0}, {"date": "2024-11-20", "close": 1.155, "volume": 17232.0}, {"date": "2024-11-21", "close": 1.15, "volume": 342258.0}, {"date": "2024-11-22", "close": 1.15, "volume": 49207.0}, {"date": "2024-11-25", "close": 1.15, "volume": 92776.0}, {"date": "2024-11-26", "close": 1.15, "volume": 70292.0}, {"date": "2024-11-27", "close": 1.15, "volume": 62859.0}, {"date": "2024-11-28", "close": 1.15, "volume": 135897.0}, {"date": "2024-11-29", "close": 1.15, "volume": 44065.0}, {"date": "2024-12-02", "close": 1.15, "volume": 77322.0}, {"date": "2024-12-03", "close": 1.15, "volume": 43097.0}, {"date": "2024-12-04", "close": 1.15, "volume": 58227.0}, {"date": "2024-12-05", "close": 1.15, "volume": 81752.0}, {"date": "2024-12-06", "close": 1.15, "volume": 67845.0}, {"date": "2024-12-09", "close": 1.15, "volume": 41170.0}, {"date": "2024-12-10", "close": 1.155, "volume": 107688.0}, {"date": "2024-12-11", "close": 1.15, "volume": 92828.0}, {"date": "2024-12-12", "close": 1.15, "volume": 66945.0}, {"date": "2024-12-13", "close": 1.15, "volume": 98493.0}, {"date": "2024-12-16", "close": 1.15, "volume": 73246.0}, {"date": "2024-12-17", "close": 1.15, "volume": 64683.0}, {"date": "2024-12-18", "close": 1.15, "volume": 26389.0}, {"date": "2024-12-19", "close": 1.15, "volume": 30051.0}, {"date": "2024-12-20", "close": 1.15, "volume": 138024.0}, {"date": "2024-12-23", "close": 1.15, "volume": 38826.0}, {"date": "2024-12-24", "close": 1.15, "volume": 21845.0}, {"date": "2024-12-27", "close": 1.15, "volume": 48012.0}, {"date": "2024-12-30", "close": 1.15, "volume": 10655.0}, {"date": "2024-12-31", "close": 1.15, "volume": 20000.0}, {"date": "2025-01-02", "close": 1.15, "volume": 26151.0}, {"date": "2025-01-03", "close": 1.15, "volume": 20010.0}, {"date": "2025-01-06", "close": 1.15, "volume": 50905.0}, {"date": "2025-01-07", "close": 1.15, "volume": 36025.0}, {"date": "2025-01-08", "close": 1.15, "volume": 11474.0}, {"date": "2025-01-09", "close": 1.16, "volume": 74048.0}, {"date": "2025-01-10", "close": 1.15, "volume": 10443.0}, {"date": "2025-01-13", "close": 1.15, "volume": 56552.0}, {"date": "2025-01-14", "close": 1.15, "volume": 10000.0}, {"date": "2025-01-15", "close": 1.15, "volume": 16652.0}, {"date": "2025-01-16", "close": 1.15, "volume": 20202.0}, {"date": "2025-01-17", "close": 1.15, "volume": 12837.0}, {"date": "2025-01-20", "close": 1.15, "volume": 21436.0}, {"date": "2025-01-21", "close": 1.15, "volume": 128248.0}, {"date": "2025-01-22", "close": 1.15, "volume": 141055.0}, {"date": "2025-01-23", "close": 1.15, "volume": 54014.0}, {"date": "2025-01-24", "close": 1.15, "volume": 40252.0}, {"date": "2025-01-28", "close": 1.15, "volume": 24823.0}, {"date": "2025-01-29", "close": 1.15, "volume": 28255.0}, {"date": "2025-01-30", "close": 1.15, "volume": 31135.0}, {"date": "2025-01-31", "close": 1.15, "volume": 33591.0}, {"date": "2025-02-03", "close": 1.15, "volume": 29922.0}, {"date": "2025-02-04", "close": 1.15, "volume": 34179.0}, {"date": "2025-02-05", "close": 1.15, "volume": 41433.0}, {"date": "2025-02-06", "close": 1.15, "volume": 21692.0}, {"date": "2025-02-07", "close": 1.15, "volume": 28173.0}, {"date": "2025-02-10", "close": 1.15, "volume": 32008.0}, {"date": "2025-02-11", "close": 1.15, "volume": 38390.0}, {"date": "2025-02-12", "close": 1.15, "volume": 36944.0}, {"date": "2025-02-13", "close": 1.15, "volume": 42831.0}, {"date": "2025-02-14", "close": 1.15, "volume": 45480.0}, {"date": "2025-02-17", "close": 1.15, "volume": 36317.0}, {"date": "2025-02-18", "close": 1.15, "volume": 48529.0}, {"date": "2025-02-19", "close": 1.15, "volume": 36408.0}, {"date": "2025-02-20", "close": 1.15, "volume": 31382.0}, {"date": "2025-02-21", "close": 1.2, "volume": 118692.0}, {"date": "2025-02-24", "close": 1.19, "volume": 31694.0}, {"date": "2025-02-25", "close": 1.2, "volume": 27.0}, {"date": "2025-02-26", "close": 1.19, "volume": 11585.0}, {"date": "2025-02-27", "close": 1.185, "volume": 21971.0}, {"date": "2025-02-28", "close": 1.18, "volume": 818.0}, {"date": "2025-03-03", "close": 1.2, "volume": 31820.0}, {"date": "2025-03-04", "close": 1.175, "volume": 10367.0}, {"date": "2025-03-05", "close": 1.16, "volume": 24393.0}, {"date": "2025-03-06", "close": 1.15, "volume": 14293.0}, {"date": "2025-03-07", "close": 1.13, "volume": 9128.0}, {"date": "2025-03-10", "close": 1.16, "volume": 31893.0}, {"date": "2025-03-11", "close": 1.155, "volume": 470.0}, {"date": "2025-03-12", "close": 1.15, "volume": 10419.0}, {"date": "2025-03-13", "close": 1.155, "volume": 1169.0}, {"date": "2025-03-14", "close": 1.15, "volume": 20597.0}, {"date": "2025-03-17", "close": 1.15, "volume": 47264.0}, {"date": "2025-03-18", "close": 1.155, "volume": 61985.0}, {"date": "2025-03-19", "close": 1.155, "volume": 23987.0}, {"date": "2025-03-20", "close": 1.15, "volume": 13036.0}, {"date": "2025-03-21", "close": 1.14, "volume": 45579.0}, {"date": "2025-03-24", "close": 1.145, "volume": 43778.0}, {"date": "2025-03-25", "close": 1.15, "volume": 40308.0}, {"date": "2025-03-26", "close": 1.145, "volume": 14619.0}, {"date": "2025-03-27", "close": 1.15, "volume": 71180.0}, {"date": "2025-03-28", "close": 1.15, "volume": 74791.0}, {"date": "2025-03-31", "close": 1.15, "volume": 68316.0}, {"date": "2025-04-01", "close": 1.15, "volume": 39086.0}, {"date": "2025-04-02", "close": 1.15, "volume": 27048.0}, {"date": "2025-04-03", "close": 1.15, "volume": 32061.0}, {"date": "2025-04-04", "close": 1.15, "volume": 27410.0}, {"date": "2025-04-07", "close": 1.15, "volume": 45911.0}, {"date": "2025-04-08", "close": 1.145, "volume": 71953.0}, {"date": "2025-04-09", "close": 1.15, "volume": 60922.0}, {"date": "2025-04-10", "close": 1.185, "volume": 17585.0}, {"date": "2025-04-11", "close": 1.15, "volume": 479.0}, {"date": "2025-04-14", "close": 1.15, "volume": 252.0}, {"date": "2025-04-15", "close": 1.13, "volume": 1601.0}, {"date": "2025-04-16", "close": 1.15, "volume": 1483.0}, {"date": "2025-04-17", "close": 1.15, "volume": 1784.0}, {"date": "2025-04-22", "close": 1.15, "volume": 207.0}, {"date": "2025-04-23", "close": 1.15, "volume": 365.0}, {"date": "2025-04-24", "close": 1.14, "volume": 271060.0}, {"date": "2025-04-28", "close": 1.145, "volume": 114859.0}, {"date": "2025-04-29", "close": 1.145, "volume": 37015.0}, {"date": "2025-04-30", "close": 1.15, "volume": 66517.0}, {"date": "2025-05-01", "close": 1.145, "volume": 115006.0}, {"date": "2025-05-02", "close": 1.145, "volume": 127196.0}, {"date": "2025-05-05", "close": 1.14, "volume": 72610.0}, {"date": "2025-05-06", "close": 1.145, "volume": 119909.0}, {"date": "2025-05-07", "close": 1.15, "volume": 87840.0}, {"date": "2025-05-08", "close": 1.135, "volume": 113878.0}, {"date": "2025-05-09", "close": 1.145, "volume": 90118.0}, {"date": "2025-05-12", "close": 1.145, "volume": 136055.0}, {"date": "2025-05-13", "close": 1.145, "volume": 80326.0}, {"date": "2025-05-14", "close": 1.15, "volume": 27339.0}, {"date": "2025-05-15", "close": 1.135, "volume": 79958.0}, {"date": "2025-05-16", "close": 1.13, "volume": 66832.0}, {"date": "2025-05-19", "close": 1.14, "volume": 58559.0}, {"date": "2025-05-20", "close": 1.14, "volume": 75739.0}, {"date": "2025-05-21", "close": 1.13, "volume": 72614.0}, {"date": "2025-05-22", "close": 1.135, "volume": 76146.0}, {"date": "2025-05-23", "close": 1.13, "volume": 56152.0}, {"date": "2025-05-26", "close": 1.135, "volume": 89965.0}, {"date": "2025-05-27", "close": 1.12, "volume": 70097.0}, {"date": "2025-05-28", "close": 1.125, "volume": 45817.0}, {"date": "2025-05-29", "close": 1.12, "volume": 84510.0}, {"date": "2025-05-30", "close": 1.11, "volume": 150582.0}, {"date": "2025-06-02", "close": 1.115, "volume": 94871.0}, {"date": "2025-06-03", "close": 1.115, "volume": 63514.0}, {"date": "2025-06-04", "close": 1.11, "volume": 72168.0}, {"date": "2025-06-05", "close": 1.115, "volume": 57636.0}, {"date": "2025-06-06", "close": 1.12, "volume": 184143.0}, {"date": "2025-06-10", "close": 1.1, "volume": 91821.0}, {"date": "2025-06-11", "close": 1.11, "volume": 135437.0}, {"date": "2025-06-12", "close": 1.115, "volume": 173681.0}, {"date": "2025-06-13", "close": 1.125, "volume": 123195.0}, {"date": "2025-06-16", "close": 1.12, "volume": 118131.0}, {"date": "2025-06-17", "close": 1.13, "volume": 187530.0}, {"date": "2025-06-18", "close": 1.12, "volume": 198646.0}, {"date": "2025-06-19", "close": 1.13, "volume": 35000.0}, {"date": "2025-06-20", "close": 1.125, "volume": 203480.0}, {"date": "2025-06-23", "close": 1.13, "volume": 147029.0}, {"date": "2025-06-24", "close": 1.125, "volume": 92457.0}, {"date": "2025-06-25", "close": 1.125, "volume": 154931.0}, {"date": "2025-06-26", "close": 1.11, "volume": 113267.0}, {"date": "2025-06-27", "close": 1.125, "volume": 81222.0}, {"date": "2025-06-30", "close": 1.14, "volume": 291455.0}, {"date": "2025-07-01", "close": 1.125, "volume": 201232.0}, {"date": "2025-07-02", "close": 1.14, "volume": 124965.0}, {"date": "2025-07-03", "close": 1.14, "volume": 77805.0}, {"date": "2025-07-04", "close": 1.14, "volume": 63485.0}, {"date": "2025-07-07", "close": 1.15, "volume": 30080.0}, {"date": "2025-07-08", "close": 1.15, "volume": 173971.0}, {"date": "2025-07-09", "close": 1.15, "volume": 237091.0}, {"date": "2025-07-10", "close": 1.135, "volume": 247766.0}, {"date": "2025-07-11", "close": 1.135, "volume": 173447.0}, {"date": "2025-07-14", "close": 1.15, "volume": 226513.0}, {"date": "2025-07-15", "close": 1.14, "volume": 187828.0}, {"date": "2025-07-16", "close": 1.15, "volume": 149609.0}, {"date": "2025-07-17", "close": 1.145, "volume": 244593.0}, {"date": "2025-07-18", "close": 1.135, "volume": 176142.0}, {"date": "2025-07-21", "close": 1.135, "volume": 327821.0}, {"date": "2025-07-22", "close": 1.135, "volume": 161514.0}, {"date": "2025-07-23", "close": 1.13, "volume": 242498.0}, {"date": "2025-07-24", "close": 1.125, "volume": 342004.0}, {"date": "2025-07-25", "close": 1.14, "volume": 200394.0}, {"date": "2025-07-28", "close": 1.14, "volume": 36319.0}, {"date": "2025-07-29", "close": 1.14, "volume": 235603.0}, {"date": "2025-07-30", "close": 1.15, "volume": 90699.0}, {"date": "2025-07-31", "close": 1.15, "volume": 165838.0}, {"date": "2025-08-01", "close": 1.15, "volume": 177586.0}, {"date": "2025-08-04", "close": 1.15, "volume": 152357.0}, {"date": "2025-08-05", "close": 1.15, "volume": 138068.0}, {"date": "2025-08-06", "close": 1.15, "volume": 136191.0}, {"date": "2025-08-07", "close": 1.15, "volume": 170544.0}, {"date": "2025-08-08", "close": 1.15, "volume": 182042.0}, {"date": "2025-08-11", "close": 1.135, "volume": 193686.0}, {"date": "2025-08-12", "close": 1.14, "volume": 124966.0}, {"date": "2025-08-13", "close": 1.135, "volume": 157315.0}, {"date": "2025-08-14", "close": 1.135, "volume": 224319.0}, {"date": "2025-08-15", "close": 1.135, "volume": 84158.0}, {"date": "2025-08-18", "close": 1.125, "volume": 202567.0}, {"date": "2025-08-19", "close": 1.135, "volume": 120497.0}, {"date": "2025-08-20", "close": 1.135, "volume": 228763.0}, {"date": "2025-08-21", "close": 1.135, "volume": 300536.0}, {"date": "2025-08-22", "close": 1.14, "volume": 537390.0}, {"date": "2025-08-25", "close": 1.13, "volume": 448522.0}, {"date": "2025-08-26", "close": 1.13, "volume": 275484.0}, {"date": "2025-08-27", "close": 1.135, "volume": 191742.0}, {"date": "2025-08-28", "close": 1.15, "volume": 94026.0}, {"date": "2025-08-29", "close": 1.16, "volume": 25063.0}, {"date": "2025-09-01", "close": 1.17, "volume": 57866.0}, {"date": "2025-09-02", "close": 1.15, "volume": 50328.0}, {"date": "2025-09-03", "close": 1.15, "volume": 148440.0}, {"date": "2025-09-04", "close": 1.15, "volume": 66145.0}, {"date": "2025-09-05", "close": 1.15, "volume": 146175.0}, {"date": "2025-09-08", "close": 1.15, "volume": 111110.0}, {"date": "2025-09-09", "close": 1.15, "volume": 134002.0}, {"date": "2025-09-10", "close": 1.15, "volume": 127265.0}, {"date": "2025-09-11", "close": 1.15, "volume": 196418.0}, {"date": "2025-09-12", "close": 1.15, "volume": 126005.0}, {"date": "2025-09-15", "close": 1.15, "volume": 101451.0}, {"date": "2025-09-16", "close": 1.15, "volume": 257268.0}, {"date": "2025-09-17", "close": 1.15, "volume": 204596.0}, {"date": "2025-09-18", "close": 1.15, "volume": 171129.0}, {"date": "2025-09-19", "close": 1.15, "volume": 188265.0}, {"date": "2025-09-22", "close": 1.15, "volume": 115511.0}, {"date": "2025-09-23", "close": 1.15, "volume": 185081.0}, {"date": "2025-09-24", "close": 1.15, "volume": 166636.0}, {"date": "2025-09-25", "close": 1.15, "volume": 157453.0}, {"date": "2025-09-26", "close": 1.15, "volume": 149393.0}, {"date": "2025-09-29", "close": 1.15, "volume": 157957.0}, {"date": "2025-09-30", "close": 1.15, "volume": 150534.0}, {"date": "2025-10-01", "close": 1.15, "volume": 44005.0}, {"date": "2025-10-02", "close": 1.15, "volume": 38415.0}, {"date": "2025-10-03", "close": 1.15, "volume": 17125.0}, {"date": "2025-10-06", "close": 1.15, "volume": 36992.0}, {"date": "2025-10-07", "close": 1.145, "volume": 11567.0}, {"date": "2025-10-08", "close": 1.145, "volume": 39632.0}, {"date": "2025-10-09", "close": 1.14, "volume": 42638.0}, {"date": "2025-10-10", "close": 1.145, "volume": 31176.0}, {"date": "2025-10-13", "close": 1.14, "volume": 8244.0}, {"date": "2025-10-14", "close": 1.145, "volume": 18372.0}, {"date": "2025-10-15", "close": 1.14, "volume": 17158.0}, {"date": "2025-10-16", "close": 1.14, "volume": 3217.0}, {"date": "2025-10-17", "close": 1.145, "volume": 2086.0}, {"date": "2025-10-20", "close": 1.14, "volume": 48175.0}, {"date": "2025-10-21", "close": 1.125, "volume": 4151.0}, {"date": "2025-10-22", "close": 1.14, "volume": 8461.0}, {"date": "2025-10-23", "close": 1.14, "volume": 23445.0}, {"date": "2025-10-24", "close": 1.14, "volume": 6528.0}, {"date": "2025-10-27", "close": 1.14, "volume": 38390.0}, {"date": "2025-10-28", "close": 1.14, "volume": 44760.0}, {"date": "2025-10-29", "close": 1.14, "volume": 9370.0}, {"date": "2025-10-30", "close": 1.14, "volume": 38981.0}, {"date": "2025-10-31", "close": 1.095, "volume": 26968.0}, {"date": "2025-11-03", "close": 1.14, "volume": 10641.0}, {"date": "2025-11-04", "close": 1.135, "volume": 118179.0}, {"date": "2025-11-05", "close": 1.135, "volume": 68128.0}, {"date": "2025-11-06", "close": 1.14, "volume": 62378.0}, {"date": "2025-11-07", "close": 1.135, "volume": 33322.0}, {"date": "2025-11-10", "close": 1.13, "volume": 36254.0}, {"date": "2025-11-11", "close": 1.13, "volume": 43827.0}, {"date": "2025-11-12", "close": 1.135, "volume": 35604.0}, {"date": "2025-11-13", "close": 1.125, "volume": 19133.0}, {"date": "2025-11-14", "close": 1.13, "volume": 54938.0}, {"date": "2025-11-17", "close": 1.105, "volume": 57044.0}, {"date": "2025-11-18", "close": 1.13, "volume": 84041.0}, {"date": "2025-11-19", "close": 1.125, "volume": 63583.0}, {"date": "2025-11-20", "close": 1.115, "volume": 15778.0}, {"date": "2025-11-21", "close": 1.135, "volume": 47138.0}, {"date": "2025-11-24", "close": 1.135, "volume": 48928.0}, {"date": "2025-11-25", "close": 1.13, "volume": 36127.0}, {"date": "2025-11-26", "close": 1.125, "volume": 74129.0}, {"date": "2025-11-27", "close": 1.13, "volume": 28456.0}, {"date": "2025-11-28", "close": 1.13, "volume": 20178.0}, {"date": "2025-12-01", "close": 1.13, "volume": 10219.0}, {"date": "2025-12-02", "close": 1.13, "volume": 55460.0}, {"date": "2025-12-03", "close": 1.125, "volume": 44226.0}, {"date": "2025-12-04", "close": 1.13, "volume": 8723.0}, {"date": "2025-12-05", "close": 1.125, "volume": 63856.0}, {"date": "2025-12-08", "close": 1.13, "volume": 62422.0}, {"date": "2025-12-09", "close": 1.11, "volume": 23122.0}, {"date": "2025-12-10", "close": 1.1, "volume": 2668.0}, {"date": "2025-12-11", "close": 1.095, "volume": 26020.0}, {"date": "2025-12-12", "close": 1.1, "volume": 682.0}, {"date": "2025-12-15", "close": 1.08, "volume": 22122.0}, {"date": "2025-12-16", "close": 1.05, "volume": 7104.0}, {"date": "2025-12-17", "close": 1.07, "volume": 13999.0}, {"date": "2025-12-18", "close": 1.06, "volume": 9311.0}, {"date": "2025-12-19", "close": 1.035, "volume": 21305.0}, {"date": "2025-12-22", "close": 1.075, "volume": 9451.0}, {"date": "2025-12-23", "close": 1.06, "volume": 22.0}, {"date": "2025-12-24", "close": 1.06, "volume": 195.0}, {"date": "2025-12-29", "close": 1.07, "volume": 35170.0}, {"date": "2025-12-30", "close": 1.06, "volume": 1146.0}, {"date": "2025-12-31", "close": 1.04, "volume": 2540.0}, {"date": "2026-01-02", "close": 1.06, "volume": 398.0}, {"date": "2026-01-05", "close": 1.075, "volume": 8458.0}, {"date": "2026-01-06", "close": 1.045, "volume": 37384.0}, {"date": "2026-01-07", "close": 1.06, "volume": 980.0}, {"date": "2026-01-08", "close": 1.04, "volume": 36890.0}, {"date": "2026-01-09", "close": 1.04, "volume": 468.0}, {"date": "2026-01-12", "close": 1.04, "volume": 1809.0}, {"date": "2026-01-13", "close": 1.04, "volume": 62619.0}, {"date": "2026-01-14", "close": 1.02, "volume": 9111.0}, {"date": "2026-01-15", "close": 1.03, "volume": 13545.0}, {"date": "2026-01-16", "close": 1.035, "volume": 8.0}, {"date": "2026-01-19", "close": 1.025, "volume": 2333.0}, {"date": "2026-01-20", "close": 1.02, "volume": 1177.0}, {"date": "2026-01-21", "close": 1.015, "volume": 4142.0}, {"date": "2026-01-22", "close": 1.02, "volume": 12012.0}, {"date": "2026-01-23", "close": 1.015, "volume": 87715.0}, {"date": "2026-01-27", "close": 1.01, "volume": 39333.0}, {"date": "2026-01-28", "close": 1.02, "volume": 66758.0}, {"date": "2026-01-29", "close": 1.02, "volume": 9251.0}, {"date": "2026-01-30", "close": 1.02, "volume": 9608.0}, {"date": "2026-02-02", "close": 1.035, "volume": 3140.0}, {"date": "2026-02-03", "close": 0.995, "volume": 132010.0}, {"date": "2026-02-04", "close": 0.97, "volume": 31609.0}, {"date": "2026-02-05", "close": 0.95, "volume": 6593.0}, {"date": "2026-02-06", "close": 0.97, "volume": 3224.0}, {"date": "2026-02-09", "close": 0.965, "volume": 4079.0}, {"date": "2026-02-10", "close": 0.95, "volume": 82468.0}, {"date": "2026-02-11", "close": 0.925, "volume": 5996.0}, {"date": "2026-02-12", "close": 0.94, "volume": 11390.0}, {"date": "2026-02-13", "close": 0.9, "volume": 83496.0}, {"date": "2026-02-16", "close": 0.89, "volume": 54954.0}, {"date": "2026-02-17", "close": 0.8875, "volume": 48506.0}, {"date": "2026-02-19", "close": 0.8725, "volume": 65165.0}, {"date": "2026-02-20", "close": 0.95, "volume": 505290.0}, {"date": "2026-02-23", "close": 0.93, "volume": 276959.0}, {"date": "2026-02-24", "close": 0.92, "volume": 234643.0}, {"date": "2026-02-25", "close": 0.945, "volume": 163916.0}, {"date": "2026-02-26", "close": 0.945, "volume": 194688.0}, {"date": "2026-02-27", "close": 0.94, "volume": 293327.0}, {"date": "2026-03-02", "close": 0.93, "volume": 104400.0}, {"date": "2026-03-03", "close": 0.93, "volume": 120557.0}, {"date": "2026-03-04", "close": 0.95, "volume": 17898.0}, {"date": "2026-03-05", "close": 0.95, "volume": 66858.0}, {"date": "2026-03-06", "close": 0.95, "volume": 20102.0}, {"date": "2026-03-09", "close": 0.95, "volume": 139206.0}, {"date": "2026-03-10", "close": 0.95, "volume": 52684.0}, {"date": "2026-03-11", "close": 0.95, "volume": 12242.0}, {"date": "2026-03-12", "close": 0.95, "volume": 32062.0}, {"date": "2026-03-13", "close": 0.95, "volume": 35050.0}, {"date": "2026-03-16", "close": 0.96, "volume": 47949.0}, {"date": "2026-03-17", "close": 0.96, "volume": 192833.0}, {"date": "2026-03-18", "close": 0.975, "volume": 151444.0}, {"date": "2026-03-19", "close": 1.01, "volume": 157485.0}, {"date": "2026-03-20", "close": 0.94, "volume": 103396.0}, {"date": "2026-03-23", "close": 0.925, "volume": 48169.0}, {"date": "2026-03-24", "close": 0.93, "volume": 9321.0}, {"date": "2026-03-25", "close": 0.93, "volume": 96965.0}, {"date": "2026-03-26", "close": 0.935, "volume": 10132.0}, {"date": "2026-03-27", "close": 0.925, "volume": 2862.0}, {"date": "2026-03-30", "close": 0.92, "volume": 40231.0}, {"date": "2026-03-31", "close": 0.91, "volume": 9942.0}, {"date": "2026-04-01", "close": 0.93, "volume": 6150.0}, {"date": "2026-04-02", "close": 0.905, "volume": 3741.0}, {"date": "2026-04-07", "close": 0.905, "volume": 15038.0}, {"date": "2026-04-08", "close": 0.915, "volume": 108406.0}, {"date": "2026-04-09", "close": 0.915, "volume": 12155.0}, {"date": "2026-04-10", "close": 0.915, "volume": 5511.0}, {"date": "2026-04-13", "close": 0.95, "volume": 135788.0}, {"date": "2026-04-14", "close": 0.93, "volume": 22525.0}, {"date": "2026-04-15", "close": 0.92, "volume": 11318.0}, {"date": "2026-04-16", "close": 0.94, "volume": 69918.0}, {"date": "2026-04-17", "close": 0.93, "volume": 10171.0}, {"date": "2026-04-20", "close": 0.925, "volume": 23838.0}, {"date": "2026-04-21", "close": 0.925, "volume": 20512.0}, {"date": "2026-04-22", "close": 0.925, "volume": 8188.0}, {"date": "2026-04-23", "close": 0.925, "volume": 43209.0}, {"date": "2026-04-24", "close": 0.94, "volume": 37787.0}, {"date": "2026-04-27", "close": 0.93, "volume": 19374.0}, {"date": "2026-04-28", "close": 0.92, "volume": 15802.0}, {"date": "2026-04-29", "close": 0.92, "volume": 397.0}, {"date": "2026-04-30", "close": 0.93, "volume": 1000.0}, {"date": "2026-05-01", "close": 0.915, "volume": 76700.0}, {"date": "2026-05-04", "close": 0.92, "volume": 43381.0}, {"date": "2026-05-05", "close": 0.92, "volume": 3238.0}, {"date": "2026-05-06", "close": 0.925, "volume": 30373.0}, {"date": "2026-05-07", "close": 0.92, "volume": 27848.0}, {"date": "2026-05-08", "close": 0.925, "volume": 9524.0}, {"date": "2026-05-11", "close": 0.915, "volume": 1179.0}, {"date": "2026-05-12", "close": 0.915, "volume": 15987.0}, {"date": "2026-05-13", "close": 0.915, "volume": 2697.0}, {"date": "2026-05-14", "close": 0.91, "volume": 5344.0}, {"date": "2026-05-15", "close": 0.91, "volume": 12939.0}, {"date": "2026-05-18", "close": 0.91, "volume": 26141.0}, {"date": "2026-05-19", "close": 0.92, "volume": 29923.0}, {"date": "2026-05-20", "close": 0.91, "volume": 622.0}, {"date": "2026-05-21", "close": 0.915, "volume": 375.0}, {"date": "2026-05-22", "close": 0.93, "volume": 39467.0}, {"date": "2026-05-25", "close": 0.92, "volume": 91287.0}, {"date": "2026-05-26", "close": 0.905, "volume": 123061.0}, {"date": "2026-05-28", "close": 0.905, "volume": 1611.0}, {"date": "2026-05-29", "close": 0.9, "volume": 8768.0}, {"date": "2026-06-01", "close": 0.92, "volume": 25086.0}, {"date": "2026-06-02", "close": 0.92, "volume": 144.0}, {"date": "2026-06-03", "close": 0.915, "volume": 1225.0}, {"date": "2026-06-04", "close": 0.905, "volume": 14815.0}, {"date": "2026-06-05", "close": 0.9, "volume": 29142.0}, {"date": "2026-06-09", "close": 0.92, "volume": 13946.0}, {"date": "2026-06-10", "close": 0.91, "volume": 29558.0}, {"date": "2026-06-11", "close": 0.915, "volume": 21067.0}, {"date": "2026-06-12", "close": 0.91, "volume": 16251.0}, {"date": "2026-06-16", "close": 0.92, "volume": 18930.0}, {"date": "2026-06-17", "close": 0.915, "volume": 8597.0}, {"date": "2026-06-18", "close": 0.92, "volume": 11992.0}, {"date": "2026-06-19", "close": 0.925, "volume": 59691.0}, {"date": "2026-06-22", "close": 0.915, "volume": 86474.0}, {"date": "2026-06-23", "close": 0.915, "volume": 27744.0}, {"date": "2026-06-24", "close": 0.91, "volume": 3564.0}, {"date": "2026-06-25", "close": 0.9125, "volume": 39855.0}, {"date": "2026-06-26", "close": 0.91, "volume": 123974.0}, {"date": "2026-06-29", "close": 0.9, "volume": 42332.0}, {"date": "2026-06-30", "close": 0.89, "volume": 13949.0}, {"date": "2026-07-01", "close": 0.88, "volume": 16439.0}, {"date": "2026-07-02", "close": 0.915, "volume": 19047.0}, {"date": "2026-07-03", "close": 0.92, "volume": 34315.0}, {"date": "2026-07-06", "close": 0.92, "volume": 53841.0}, {"date": "2026-07-07", "close": 0.915, "volume": 397.0}, {"date": "2026-07-09", "close": 0.9, "volume": 31802.0}, {"date": "2026-07-10", "close": 0.915, "volume": 1945.0}, {"date": "2026-07-13", "close": 0.9, "volume": 1099.0}, {"date": "2026-07-14", "close": 0.9, "volume": 30108.0}, {"date": "2026-07-16", "close": 0.9, "volume": 12893.0}, {"date": "2026-07-17", "close": 0.915, "volume": 10.0}, {"date": "2026-07-20", "close": 0.895, "volume": 2838.0}, {"date": "2026-07-21", "close": 0.88, "volume": 36792.0}, {"date": "2026-07-22", "close": 0.89, "volume": 8037.0}, {"date": "2026-07-23", "close": 0.9, "volume": 13285.0}, {"date": "2026-07-24", "close": 0.89, "volume": 522.0}, {"date": "2026-07-27", "close": 0.8925, "volume": 9115.0}, {"date": "2026-07-28", "close": 0.91, "volume": 14974.0}, {"date": "2026-07-29", "close": 0.895, "volume": 100967.0}, {"date": "2026-07-30", "close": 0.9, "volume": 40072.0}, {"date": "2026-07-31", "close": 0.9, "volume": 58527.0}, {"date": "2026-08-03", "close": 0.9, "volume": 20756.0}, {"date": "2026-08-04", "close": 0.9, "volume": 105884.0}, {"date": "2026-08-05", "close": 0.895, "volume": 405.0}, {"date": "2026-08-06", "close": 0.9, "volume": 62384.0}, {"date": "2026-08-07", "close": 0.9, "volume": 58516.0}, {"date": "2026-08-10", "close": 0.8975, "volume": 30763.0}, {"date": "2026-08-11", "close": 0.9, "volume": 47739.0}, {"date": "2026-08-12", "close": 0.9, "volume": 35925.0}, {"date": "2026-08-13", "close": 0.9, "volume": 15760.0}, {"date": "2026-08-14", "close": 0.905, "volume": 19855.0}, {"date": "2026-08-17", "close": 0.895, "volume": 13353.0}, {"date": "2026-08-18", "close": 0.9, "volume": 65613.0}, {"date": "2026-08-19", "close": 0.9, "volume": 50029.0}, {"date": "2026-08-20", "close": 0.9, "volume": 78774.0}, {"date": "2026-08-21", "close": 0.93, "volume": 2236924.0}, {"date": "2026-08-24", "close": 0.94, "volume": 481138.0}, {"date": "2026-08-25", "close": 0.935, "volume": 128675.0}, {"date": "2026-08-26", "close": 0.94, "volume": 365143.0}, {"date": "2026-08-27", "close": 0.93, "volume": 273887.0}, {"date": "2026-08-28", "close": 0.935, "volume": 344521.0}, {"date": "2026-08-31", "close": 0.94, "volume": 289920.0}, {"date": "2026-09-01", "close": 0.935, "volume": 35014.0}, {"date": "2026-09-02", "close": 0.935, "volume": 74277.0}, {"date": "2026-09-03", "close": 0.93, "volume": 83840.0}, {"date": "2026-09-04", "close": 0.93, "volume": 235537.0}, {"date": "2026-09-07", "close": 0.94, "volume": 222573.0}], "refreshing": true}