{"ticker": "NOL", "overview": {"name": "Nobleoak Life Limited", "country": "Australia", "industry": "Insurance"}, "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": "NOL", "has_prices": true, "as_of": "2026-08-07", "last": 1.15, "prev_close": 1.175, "change": -0.025000000000000133, "change_pct": -0.021276595744680965, "session_volume": 3904.0, "vwap_5": 1.143177975766547, "vwap_20": 1.152905254450552, "vwap_60": 1.1970325924631493, "vwap_250": 1.421738362315312, "high_52w": 1.54, "low_52w": 1.11, "avg_volume_20": 50108.95, "sessions": 400, "market_cap": {"value": 116285830.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117452", "src": "ASX", "ticker": "NOL", "cik": "", "company": "Nobleoak Life Limited", "company_raw": "Nobleoak Life 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": "NOL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117452", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "ASX-03116804", "src": "ASX", "ticker": "NOL", "cik": "", "company": "Nobleoak Life Limited", "company_raw": "Nobleoak Life 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": "NOL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116804", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Ross Brown", "notice_type": "3Y", "direct_shares": 2011.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147558-2A1703673", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen James Harrison", "notice_type": "3Y", "direct_shares": 150454.0, "indirect_shares": 38000.0, "indirect_account": "MSJ Capital Pty Ltd", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113467-2A1685569", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Christopher Muir", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112839-2A1685302", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Hamman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-22", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Hamman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Hamman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Hamman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-17", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-18", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-27", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/nol", "needs_ocr": 0}], "directors": [{"name": "Anthony Brown", "first_seen": "2021-07-21", "last_seen": "2025-03-18", "status": "current", "notices": 19}, {"name": "Alistair Christopher Muir", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "Stephen James Harrison", "first_seen": "2026-07-22", "last_seen": "2026-07-22", "status": "current", "notices": 1}, {"name": "Anthony Ross Brown", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}, {"name": "Stephen Harrison", "first_seen": "2021-07-21", "last_seen": "2021-07-21", "status": "past", "notices": 1}, {"name": "Inese Kingsmill", "first_seen": "2021-07-21", "last_seen": "2021-07-21", "status": "past", "notices": 1}, {"name": "Emery Feyzeny", "first_seen": "2021-07-21", "last_seen": "2021-07-21", "status": "past", "notices": 1}, {"name": "Andrew Boldeman", "first_seen": "2021-07-21", "last_seen": "2021-07-21", "status": "past", "notices": 1}, {"name": "Kevin Hamman", "first_seen": "2021-07-21", "last_seen": "2024-09-11", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148616-2A1704158"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147558-2A1703673"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - NOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147549-2A1703671"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146141-2A1703020"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - NOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146113-2A1703001"}], "performance": {"ticker": "NOL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-22", "close": 1.95, "volume": 1065683.0}, {"date": "2021-07-23", "close": 1.985, "volume": 273882.0}, {"date": "2021-07-26", "close": 2.0, "volume": 79346.0}, {"date": "2021-07-27", "close": 1.99, "volume": 88833.0}, {"date": "2021-07-28", "close": 1.99, "volume": 259004.0}, {"date": "2021-07-29", "close": 2.02, "volume": 217943.0}, {"date": "2021-07-30", "close": 2.15, "volume": 27413.0}, {"date": "2021-08-02", "close": 2.2, "volume": 31280.0}, {"date": "2021-08-03", "close": 2.1, "volume": 31995.0}, {"date": "2021-08-04", "close": 2.11, "volume": 7636.0}, {"date": "2021-08-05", "close": 2.14, "volume": 58540.0}, {"date": "2021-08-06", "close": 2.15, "volume": 51175.0}, {"date": "2021-08-09", "close": 2.15, "volume": 73494.0}, {"date": "2021-08-10", "close": 2.1, "volume": 50974.0}, {"date": "2021-08-11", "close": 2.14, "volume": 30461.0}, {"date": "2021-08-12", "close": 2.12, "volume": 55410.0}, {"date": "2021-08-13", "close": 2.15, "volume": 117290.0}, {"date": "2021-08-16", "close": 2.14, "volume": 90167.0}, {"date": "2021-08-17", "close": 2.1, "volume": 62737.0}, {"date": "2021-08-18", "close": 2.09, "volume": 95619.0}, {"date": "2021-08-19", "close": 2.1, "volume": 93870.0}, {"date": "2021-08-20", "close": 2.09, "volume": 107446.0}, {"date": "2021-08-23", "close": 2.07, "volume": 54209.0}, {"date": "2021-08-24", "close": 2.08, "volume": 172027.0}, {"date": "2021-08-25", "close": 2.06, "volume": 95994.0}, {"date": "2021-08-26", "close": 2.1, "volume": 61855.0}, {"date": "2021-08-27", "close": 2.15, "volume": 69895.0}, {"date": "2021-08-30", "close": 2.2, "volume": 103556.0}, {"date": "2021-08-31", "close": 2.3, "volume": 202642.0}, {"date": "2021-09-01", "close": 2.32, "volume": 38100.0}, {"date": "2021-09-02", "close": 2.3, "volume": 27346.0}, {"date": "2021-09-03", "close": 2.33, "volume": 48301.0}, {"date": "2021-09-06", "close": 2.35, "volume": 285797.0}, {"date": "2021-09-07", "close": 2.33, "volume": 69863.0}, {"date": "2021-09-08", "close": 2.33, "volume": 43539.0}, {"date": "2021-09-09", "close": 2.3, "volume": 92595.0}, {"date": "2021-09-10", "close": 2.3, "volume": 6272.0}, {"date": "2021-09-13", "close": 2.3, "volume": 13929.0}, {"date": "2021-09-14", "close": 2.31, "volume": 91017.0}, {"date": "2021-09-15", "close": 2.29, "volume": 223371.0}, {"date": "2021-09-16", "close": 2.3, "volume": 200273.0}, {"date": "2021-09-17", "close": 2.32, "volume": 567511.0}, {"date": "2021-09-20", "close": 2.32, "volume": 4075.0}, {"date": "2021-09-21", "close": 2.25, "volume": 6520.0}, {"date": "2021-09-22", "close": 2.25, "volume": 2146.0}, {"date": "2021-09-23", "close": 2.25, "volume": 31258.0}, {"date": "2021-09-24", "close": 2.28, "volume": 51943.0}, {"date": "2021-09-27", "close": 2.3, "volume": 4471.0}, {"date": "2021-09-28", "close": 2.32, "volume": 3499.0}, {"date": "2021-09-29", "close": 2.31, "volume": 45593.0}, {"date": "2021-09-30", "close": 2.35, "volume": 16437.0}, {"date": "2021-10-01", "close": 2.3, "volume": 812806.0}, {"date": "2021-10-05", "close": 2.3, "volume": 34493.0}, {"date": "2021-10-06", "close": 2.38, "volume": 52857.0}, {"date": "2021-10-07", "close": 2.34, "volume": 22379.0}, {"date": "2021-10-08", "close": 2.29, "volume": 17676.0}, {"date": "2021-10-11", "close": 2.3, "volume": 23356.0}, {"date": "2021-10-12", "close": 2.29, "volume": 12169.0}, {"date": "2021-10-13", "close": 2.29, "volume": 7088.0}, {"date": "2021-10-14", "close": 2.29, "volume": 45.0}, {"date": "2021-10-15", "close": 2.29, "volume": 12471.0}, {"date": "2021-10-18", "close": 2.29, "volume": 28315.0}, {"date": "2021-10-19", "close": 2.3, "volume": 193928.0}, {"date": "2021-10-20", "close": 2.29, "volume": 57628.0}, {"date": "2021-10-22", "close": 2.25, "volume": 68936.0}, {"date": "2021-10-25", "close": 2.25, "volume": 3332.0}, {"date": "2021-10-26", "close": 2.26, "volume": 14841.0}, {"date": "2021-10-27", "close": 2.25, "volume": 38998.0}, {"date": "2021-10-28", "close": 2.25, "volume": 35134.0}, {"date": "2021-10-29", "close": 2.3, "volume": 55353.0}, {"date": "2021-11-01", "close": 2.27, "volume": 41606.0}, {"date": "2021-11-02", "close": 2.31, "volume": 141475.0}, {"date": "2021-11-03", "close": 2.3, "volume": 78961.0}, {"date": "2021-11-04", "close": 2.31, "volume": 9109.0}, {"date": "2021-11-05", "close": 2.33, "volume": 20011.0}, {"date": "2021-11-08", "close": 2.32, "volume": 7351.0}, {"date": "2021-11-09", "close": 2.3, "volume": 13929.0}, {"date": "2021-11-11", "close": 2.3, "volume": 191708.0}, {"date": "2021-11-15", "close": 2.3, "volume": 38548.0}, {"date": "2021-11-16", "close": 2.28, "volume": 17810.0}, {"date": "2021-11-17", "close": 2.26, "volume": 108283.0}, {"date": "2021-11-19", "close": 2.3, "volume": 2012.0}, {"date": "2021-11-22", "close": 2.3, "volume": 33064.0}, {"date": "2021-11-23", "close": 2.32, "volume": 639646.0}, {"date": "2021-11-24", "close": 2.31, "volume": 251213.0}, {"date": "2021-11-26", "close": 2.36, "volume": 264217.0}, {"date": "2021-11-29", "close": 2.27, "volume": 1540.0}, {"date": "2021-11-30", "close": 2.32, "volume": 255430.0}, {"date": "2021-12-01", "close": 2.35, "volume": 213245.0}, {"date": "2021-12-02", "close": 2.33, "volume": 21560.0}, {"date": "2021-12-06", "close": 2.29, "volume": 6000.0}, {"date": "2021-12-07", "close": 2.3, "volume": 4374.0}, {"date": "2021-12-08", "close": 2.27, "volume": 23506.0}, {"date": "2021-12-09", "close": 2.29, "volume": 15115.0}, {"date": "2021-12-10", "close": 2.29, "volume": 12424.0}, {"date": "2021-12-16", "close": 2.25, "volume": 62644.0}, {"date": "2021-12-17", "close": 2.27, "volume": 6306.0}, {"date": "2021-12-20", "close": 2.26, "volume": 57437.0}, {"date": "2021-12-21", "close": 2.24, "volume": 5041.0}, {"date": "2021-12-22", "close": 2.24, "volume": 2995.0}, {"date": "2021-12-23", "close": 2.25, "volume": 700.0}, {"date": "2021-12-30", "close": 2.25, "volume": 512.0}, {"date": "2021-12-31", "close": 2.25, "volume": 998.0}, {"date": "2022-01-04", "close": 2.25, "volume": 47849.0}, {"date": "2022-01-05", "close": 2.3, "volume": 5785.0}, {"date": "2022-01-06", "close": 2.3, "volume": 6574.0}, {"date": "2022-01-07", "close": 2.32, "volume": 15151.0}, {"date": "2022-01-10", "close": 2.3, "volume": 1893.0}, {"date": "2022-01-12", "close": 2.3, "volume": 2450.0}, {"date": "2022-01-13", "close": 2.35, "volume": 65322.0}, {"date": "2022-01-14", "close": 2.35, "volume": 12468.0}, {"date": "2022-01-18", "close": 2.3, "volume": 66.0}, {"date": "2022-01-19", "close": 2.35, "volume": 13675.0}, {"date": "2022-01-20", "close": 2.37, "volume": 238507.0}, {"date": "2022-01-24", "close": 2.28, "volume": 29090.0}, {"date": "2022-01-25", "close": 2.3, "volume": 4419.0}, {"date": "2022-01-27", "close": 2.3, "volume": 18043.0}, {"date": "2022-01-28", "close": 2.3, "volume": 13150.0}, {"date": "2022-01-31", "close": 2.295, "volume": 13095.0}, {"date": "2022-02-01", "close": 2.29, "volume": 20000.0}, {"date": "2022-02-02", "close": 2.28, "volume": 40972.0}, {"date": "2022-02-03", "close": 2.3, "volume": 4849.0}, {"date": "2022-02-04", "close": 2.3, "volume": 9490.0}, {"date": "2022-02-07", "close": 2.3, "volume": 20200.0}, {"date": "2022-02-08", "close": 2.31, "volume": 355.0}, {"date": "2022-02-09", "close": 2.35, "volume": 5742.0}, {"date": "2022-02-11", "close": 2.35, "volume": 36623.0}, {"date": "2022-02-15", "close": 2.3, "volume": 8584.0}, {"date": "2022-02-16", "close": 2.3, "volume": 453.0}, {"date": "2022-02-17", "close": 2.32, "volume": 3136.0}, {"date": "2022-02-18", "close": 2.28, "volume": 13222.0}, {"date": "2022-02-22", "close": 2.34, "volume": 5264.0}, {"date": "2022-02-24", "close": 2.34, "volume": 16341.0}, {"date": "2022-02-25", "close": 2.34, "volume": 9546.0}, {"date": "2022-02-28", "close": 2.39, "volume": 100000.0}, {"date": "2022-03-01", "close": 2.39, "volume": 45288.0}, {"date": "2022-03-02", "close": 2.33, "volume": 10598.0}, {"date": "2022-03-03", "close": 2.3, "volume": 8583.0}, {"date": "2022-03-07", "close": 2.3, "volume": 1683.0}, {"date": "2022-03-08", "close": 2.29, "volume": 23707.0}, {"date": "2022-03-09", "close": 2.35, "volume": 35925.0}, {"date": "2022-03-10", "close": 2.42, "volume": 619279.0}, {"date": "2022-03-11", "close": 2.37, "volume": 2711.0}, {"date": "2022-03-14", "close": 2.31, "volume": 746.0}, {"date": "2022-03-15", "close": 2.31, "volume": 2859.0}, {"date": "2022-03-16", "close": 2.26, "volume": 16916.0}, {"date": "2022-03-17", "close": 2.27, "volume": 8819.0}, {"date": "2022-03-18", "close": 2.27, "volume": 13910.0}, {"date": "2022-03-22", "close": 2.25, "volume": 5500.0}, {"date": "2022-03-24", "close": 2.06, "volume": 1432.0}, {"date": "2022-03-25", "close": 2.26, "volume": 5571.0}, {"date": "2022-03-28", "close": 2.27, "volume": 1315.0}, {"date": "2022-03-30", "close": 2.17, "volume": 2374.0}, {"date": "2022-04-04", "close": 2.26, "volume": 17277.0}, {"date": "2022-04-05", "close": 2.23, "volume": 458.0}, {"date": "2022-04-07", "close": 2.27, "volume": 46753.0}, {"date": "2022-04-11", "close": 2.22, "volume": 419.0}, {"date": "2022-04-12", "close": 2.18, "volume": 5001.0}, {"date": "2022-04-13", "close": 2.23, "volume": 11668.0}, {"date": "2022-04-14", "close": 2.23, "volume": 17832.0}, {"date": "2022-04-19", "close": 2.23, "volume": 1897.0}, {"date": "2022-04-21", "close": 2.15, "volume": 37163.0}, {"date": "2022-04-22", "close": 2.24, "volume": 25227.0}, {"date": "2022-04-26", "close": 2.23, "volume": 100.0}, {"date": "2022-04-27", "close": 2.15, "volume": 7549.0}, {"date": "2022-04-28", "close": 2.18, "volume": 8170.0}, {"date": "2022-04-29", "close": 2.19, "volume": 5040.0}, {"date": "2022-05-04", "close": 2.16, "volume": 4096.0}, {"date": "2022-05-05", "close": 2.16, "volume": 1345.0}, {"date": "2022-05-06", "close": 2.19, "volume": 9991.0}, {"date": "2022-05-09", "close": 2.15, "volume": 43000.0}, {"date": "2022-05-10", "close": 2.15, "volume": 9212.0}, {"date": "2022-05-11", "close": 2.16, "volume": 427639.0}, {"date": "2022-05-13", "close": 2.15, "volume": 25663.0}, {"date": "2022-05-17", "close": 2.05, "volume": 872.0}, {"date": "2022-05-20", "close": 2.14, "volume": 7010.0}, {"date": "2022-05-31", "close": 2.07, "volume": 37642.0}, {"date": "2022-06-03", "close": 2.15, "volume": 11768.0}, {"date": "2022-06-06", "close": 2.14, "volume": 3523.0}, {"date": "2022-06-08", "close": 2.04, "volume": 2985.0}, {"date": "2022-06-10", "close": 2.01, "volume": 1712.0}, {"date": "2022-06-17", "close": 2.1, "volume": 4286.0}, {"date": "2022-06-20", "close": 1.9, "volume": 13406.0}, {"date": "2022-06-21", "close": 1.82, "volume": 49565.0}, {"date": "2022-06-22", "close": 1.82, "volume": 15515.0}, {"date": "2022-06-23", "close": 1.84, "volume": 18136.0}, {"date": "2022-06-24", "close": 2.04, "volume": 1284.0}, {"date": "2022-06-27", "close": 2.02, "volume": 11855.0}, {"date": "2022-06-28", "close": 2.1, "volume": 37040.0}, {"date": "2022-06-30", "close": 2.14, "volume": 53625.0}, {"date": "2022-07-01", "close": 2.2, "volume": 26716.0}, {"date": "2022-07-04", "close": 2.2, "volume": 20000.0}, {"date": "2022-07-05", "close": 2.14, "volume": 16863.0}, {"date": "2022-07-06", "close": 2.15, "volume": 1400.0}, {"date": "2022-07-07", "close": 2.15, "volume": 3486.0}, {"date": "2022-07-08", "close": 2.14, "volume": 701.0}, {"date": "2022-07-13", "close": 2.15, "volume": 4014.0}, {"date": "2022-07-19", "close": 2.15, "volume": 10000.0}, {"date": "2022-07-22", "close": 2.13, "volume": 11268.0}, {"date": "2022-07-26", "close": 2.13, "volume": 17000.0}, {"date": "2022-07-27", "close": 2.05, "volume": 3669.0}, {"date": "2022-07-28", "close": 2.06, "volume": 6309.0}, {"date": "2022-07-29", "close": 2.05, "volume": 5770.0}, {"date": "2022-08-01", "close": 2.01, "volume": 5128.0}, {"date": "2022-08-02", "close": 2.01, "volume": 19079.0}, {"date": "2022-08-04", "close": 2.01, "volume": 108574.0}, {"date": "2022-08-09", "close": 2.05, "volume": 8598.0}, {"date": "2022-08-11", "close": 1.98, "volume": 1906.0}, {"date": "2022-08-12", "close": 1.98, "volume": 1000.0}, {"date": "2022-08-15", "close": 1.98, "volume": 2020.0}, {"date": "2022-08-16", "close": 1.95, "volume": 220.0}, {"date": "2022-08-18", "close": 1.93, "volume": 366.0}, {"date": "2022-08-19", "close": 1.855, "volume": 95138.0}, {"date": "2022-08-22", "close": 1.87, "volume": 33330.0}, {"date": "2022-08-24", "close": 1.85, "volume": 6257.0}, {"date": "2022-08-29", "close": 1.85, "volume": 4997.0}, {"date": "2022-08-31", "close": 1.925, "volume": 11218.0}, {"date": "2022-09-01", "close": 1.85, "volume": 8741.0}, {"date": "2022-09-05", "close": 1.9, "volume": 1321.0}, {"date": "2022-09-07", "close": 1.9, "volume": 3692.0}, {"date": "2022-09-08", "close": 1.8, "volume": 2688.0}, {"date": "2022-09-12", "close": 1.75, "volume": 7011.0}, {"date": "2022-09-13", "close": 1.735, "volume": 71.0}, {"date": "2022-09-14", "close": 1.9, "volume": 12665.0}, {"date": "2022-09-15", "close": 1.85, "volume": 931.0}, {"date": "2022-09-19", "close": 1.88, "volume": 1.0}, {"date": "2022-09-20", "close": 1.855, "volume": 6728.0}, {"date": "2022-09-21", "close": 1.815, "volume": 1341.0}, {"date": "2022-09-23", "close": 1.89, "volume": 6831.0}, {"date": "2022-09-26", "close": 1.8, "volume": 6205.0}, {"date": "2022-09-27", "close": 1.895, "volume": 11639.0}, {"date": "2022-09-28", "close": 1.89, "volume": 1321.0}, {"date": "2022-09-29", "close": 1.885, "volume": 2127.0}, {"date": "2022-10-05", "close": 1.795, "volume": 14191.0}, {"date": "2022-10-11", "close": 1.765, "volume": 5600.0}, {"date": "2022-10-13", "close": 1.74, "volume": 7830.0}, {"date": "2022-10-18", "close": 1.7, "volume": 7231.0}, {"date": "2022-10-19", "close": 1.69, "volume": 12259.0}, {"date": "2022-10-20", "close": 1.67, "volume": 29000.0}, {"date": "2022-10-21", "close": 1.67, "volume": 8766.0}, {"date": "2022-10-24", "close": 1.67, "volume": 15072.0}, {"date": "2022-10-25", "close": 1.605, "volume": 14432.0}, {"date": "2022-10-26", "close": 1.615, "volume": 2215620.0}, {"date": "2022-10-27", "close": 1.625, "volume": 652.0}, {"date": "2022-10-31", "close": 1.65, "volume": 127653.0}, {"date": "2022-11-04", "close": 1.7, "volume": 22443.0}, {"date": "2022-11-07", "close": 1.675, "volume": 645.0}, {"date": "2022-11-10", "close": 1.64, "volume": 2108.0}, {"date": "2022-11-15", "close": 1.57, "volume": 9754.0}, {"date": "2022-11-16", "close": 1.625, "volume": 5512.0}, {"date": "2022-11-17", "close": 1.65, "volume": 3365.0}, {"date": "2022-11-18", "close": 1.68, "volume": 1.0}, {"date": "2022-11-21", "close": 1.75, "volume": 9659.0}, {"date": "2022-11-22", "close": 1.87, "volume": 21080.0}, {"date": "2022-11-23", "close": 1.905, "volume": 3608.0}, {"date": "2022-11-24", "close": 1.86, "volume": 9341.0}, {"date": "2022-11-25", "close": 1.94, "volume": 40433.0}, {"date": "2022-11-28", "close": 1.865, "volume": 3029.0}, {"date": "2022-11-29", "close": 1.77, "volume": 3086.0}, {"date": "2022-11-30", "close": 1.785, "volume": 1541.0}, {"date": "2022-12-05", "close": 1.91, "volume": 1200.0}, {"date": "2022-12-07", "close": 1.78, "volume": 1589.0}, {"date": "2022-12-09", "close": 1.8, "volume": 2620.0}, {"date": "2022-12-14", "close": 1.805, "volume": 2931.0}, {"date": "2022-12-19", "close": 1.81, "volume": 1651.0}, {"date": "2022-12-20", "close": 1.81, "volume": 1774.0}, {"date": "2022-12-21", "close": 1.72, "volume": 7848.0}, {"date": "2022-12-22", "close": 1.72, "volume": 4386.0}, {"date": "2022-12-23", "close": 1.72, "volume": 7885.0}, {"date": "2022-12-30", "close": 1.75, "volume": 547.0}, {"date": "2023-01-13", "close": 1.8, "volume": 20584.0}, {"date": "2023-01-16", "close": 1.795, "volume": 23496.0}, {"date": "2023-01-17", "close": 1.8, "volume": 7602.0}, {"date": "2023-01-19", "close": 1.84, "volume": 24852.0}, {"date": "2023-01-20", "close": 1.84, "volume": 19600.0}, {"date": "2023-01-23", "close": 1.8, "volume": 56.0}, {"date": "2023-01-24", "close": 1.805, "volume": 630.0}, {"date": "2023-01-25", "close": 1.805, "volume": 30921.0}, {"date": "2023-01-27", "close": 1.78, "volume": 24986.0}, {"date": "2023-01-30", "close": 1.78, "volume": 7388.0}, {"date": "2023-02-02", "close": 1.62, "volume": 2714.0}, {"date": "2023-02-03", "close": 1.8, "volume": 955370.0}, {"date": "2023-02-07", "close": 1.9, "volume": 279675.0}, {"date": "2023-02-10", "close": 1.85, "volume": 5536.0}, {"date": "2023-02-15", "close": 1.8475, "volume": 3800.0}, {"date": "2023-02-17", "close": 1.8, "volume": 4862.0}, {"date": "2023-02-20", "close": 1.8, "volume": 8700.0}, {"date": "2023-02-21", "close": 1.755, "volume": 6833.0}, {"date": "2023-02-22", "close": 1.705, "volume": 20940.0}, {"date": "2023-02-23", "close": 1.8, "volume": 9306.0}, {"date": "2023-02-24", "close": 1.8, "volume": 24793.0}, {"date": "2023-02-27", "close": 1.79, "volume": 7241.0}, {"date": "2023-02-28", "close": 1.81, "volume": 27187.0}, {"date": "2023-03-01", "close": 1.73, "volume": 861.0}, {"date": "2023-03-02", "close": 1.715, "volume": 163.0}, {"date": "2023-03-03", "close": 1.74, "volume": 406.0}, {"date": "2023-03-06", "close": 1.735, "volume": 3.0}, {"date": "2023-03-07", "close": 1.735, "volume": 3124.0}, {"date": "2023-03-10", "close": 1.82, "volume": 102236.0}, {"date": "2023-03-14", "close": 1.785, "volume": 5563.0}, {"date": "2023-03-15", "close": 1.95, "volume": 15476.0}, {"date": "2023-03-16", "close": 1.95, "volume": 257.0}, {"date": "2023-03-17", "close": 1.9, "volume": 700.0}, {"date": "2023-03-22", "close": 1.96, "volume": 59092.0}, {"date": "2023-03-23", "close": 1.935, "volume": 399.0}, {"date": "2023-03-24", "close": 1.825, "volume": 15347.0}, {"date": "2023-03-27", "close": 1.805, "volume": 89206.0}, {"date": "2023-03-28", "close": 1.755, "volume": 11500.0}, {"date": "2023-03-29", "close": 1.8525, "volume": 152932.0}, {"date": "2023-04-03", "close": 1.75, "volume": 88628.0}, {"date": "2023-04-04", "close": 1.785, "volume": 6672.0}, {"date": "2023-04-05", "close": 1.75, "volume": 682.0}, {"date": "2023-04-12", "close": 1.75, "volume": 16916.0}, {"date": "2023-04-14", "close": 1.755, "volume": 37096.0}, {"date": "2023-04-17", "close": 1.7, "volume": 23700.0}, {"date": "2023-04-18", "close": 1.685, "volume": 14240.0}, {"date": "2023-04-20", "close": 1.69, "volume": 3966.0}, {"date": "2023-04-24", "close": 1.72, "volume": 83633.0}, {"date": "2023-04-26", "close": 1.745, "volume": 13810.0}, {"date": "2023-04-28", "close": 1.74, "volume": 11751.0}, {"date": "2023-05-02", "close": 1.64, "volume": 1951.0}, {"date": "2023-05-03", "close": 1.69, "volume": 293934.0}, {"date": "2023-05-04", "close": 1.67, "volume": 507.0}, {"date": "2023-05-05", "close": 1.57, "volume": 75572.0}, {"date": "2023-05-08", "close": 1.8, "volume": 6544.0}, {"date": "2023-05-11", "close": 1.65, "volume": 65708.0}, {"date": "2023-05-12", "close": 1.65, "volume": 625.0}, {"date": "2023-05-15", "close": 1.56, "volume": 7896.0}, {"date": "2023-05-16", "close": 1.64, "volume": 3941350.0}, {"date": "2023-05-17", "close": 1.75, "volume": 10397.0}, {"date": "2023-05-18", "close": 1.62, "volume": 29963.0}, {"date": "2023-05-19", "close": 1.62, "volume": 2178.0}, {"date": "2023-05-23", "close": 1.65, "volume": 13064.0}, {"date": "2023-05-25", "close": 1.665, "volume": 20651.0}, {"date": "2023-05-26", "close": 1.74, "volume": 3896.0}, {"date": "2023-05-31", "close": 1.73, "volume": 13605.0}, {"date": "2023-06-01", "close": 1.65, "volume": 1018.0}, {"date": "2023-06-02", "close": 1.73, "volume": 15200.0}, {"date": "2023-06-05", "close": 1.67, "volume": 2138.0}, {"date": "2023-06-08", "close": 1.65, "volume": 1179.0}, {"date": "2023-06-09", "close": 1.72, "volume": 10520.0}, {"date": "2023-06-13", "close": 1.72, "volume": 5715.0}, {"date": "2023-06-14", "close": 1.73, "volume": 6972.0}, {"date": "2023-06-15", "close": 1.735, "volume": 3.0}, {"date": "2023-06-16", "close": 1.73, "volume": 21000.0}, {"date": "2023-06-19", "close": 1.72, "volume": 9687.0}, {"date": "2023-06-20", "close": 1.725, "volume": 3023025.0}, {"date": "2023-06-21", "close": 1.71, "volume": 562.0}, {"date": "2023-06-22", "close": 1.72, "volume": 43968.0}, {"date": "2023-06-23", "close": 1.7, "volume": 27261.0}, {"date": "2023-06-26", "close": 1.7, "volume": 11300.0}, {"date": "2023-06-27", "close": 1.68, "volume": 14025.0}, {"date": "2023-06-28", "close": 1.75, "volume": 11094.0}, {"date": "2023-06-29", "close": 1.845, "volume": 6050.0}, {"date": "2023-06-30", "close": 1.83, "volume": 23100.0}, {"date": "2023-07-04", "close": 1.8, "volume": 2500.0}, {"date": "2023-07-05", "close": 1.8, "volume": 300.0}, {"date": "2023-07-06", "close": 1.775, "volume": 3854.0}, {"date": "2023-07-07", "close": 1.69, "volume": 6263.0}, {"date": "2023-07-10", "close": 1.69, "volume": 4352.0}, {"date": "2023-07-11", "close": 1.71, "volume": 64.0}, {"date": "2023-07-12", "close": 1.6, "volume": 914580.0}, {"date": "2023-07-13", "close": 1.6, "volume": 11611.0}, {"date": "2023-07-14", "close": 1.645, "volume": 7.0}, {"date": "2023-07-17", "close": 1.58, "volume": 27197.0}, {"date": "2023-07-18", "close": 1.615, "volume": 3195.0}, {"date": "2023-07-19", "close": 1.645, "volume": 4017.0}, {"date": "2023-07-24", "close": 1.65, "volume": 16454.0}, {"date": "2023-07-27", "close": 1.67, "volume": 2455.0}, {"date": "2023-07-31", "close": 1.62, "volume": 10.0}, {"date": "2023-08-01", "close": 1.7, "volume": 8802.0}, {"date": "2023-08-02", "close": 1.7, "volume": 35.0}, {"date": "2023-08-03", "close": 1.7, "volume": 10608.0}, {"date": "2023-08-09", "close": 1.75, "volume": 2664.0}, {"date": "2023-08-11", "close": 1.73, "volume": 450001.0}, {"date": "2023-08-14", "close": 1.69, "volume": 43.0}, {"date": "2023-08-15", "close": 1.69, "volume": 7432.0}, {"date": "2023-08-17", "close": 1.69, "volume": 5388.0}, {"date": "2023-08-18", "close": 1.69, "volume": 5624.0}, {"date": "2023-08-22", "close": 1.71, "volume": 1445.0}, {"date": "2023-08-23", "close": 1.71, "volume": 13.0}, {"date": "2023-08-24", "close": 1.71, "volume": 21.0}, {"date": "2023-08-25", "close": 1.81, "volume": 5632.0}, {"date": "2023-08-29", "close": 1.79, "volume": 10500.0}, {"date": "2023-08-30", "close": 1.8, "volume": 16330.0}, {"date": "2023-08-31", "close": 1.8, "volume": 31775.0}, {"date": "2023-09-04", "close": 1.8, "volume": 17349.0}, {"date": "2023-09-05", "close": 1.85, "volume": 5035.0}, {"date": "2023-09-06", "close": 1.845, "volume": 3.0}, {"date": "2023-09-07", "close": 1.85, "volume": 10303.0}, {"date": "2023-09-08", "close": 1.83, "volume": 8845.0}, {"date": "2023-09-11", "close": 1.77, "volume": 1038.0}, {"date": "2023-09-12", "close": 1.8, "volume": 13661.0}, {"date": "2023-09-13", "close": 1.77, "volume": 179636.0}, {"date": "2023-09-14", "close": 1.8, "volume": 5753.0}, {"date": "2023-09-15", "close": 1.8, "volume": 3365.0}, {"date": "2023-09-19", "close": 1.8, "volume": 2251.0}, {"date": "2023-09-25", "close": 1.72, "volume": 12856.0}, {"date": "2023-09-27", "close": 1.74, "volume": 30646.0}, {"date": "2023-09-28", "close": 1.7, "volume": 7251.0}, {"date": "2023-10-04", "close": 1.7, "volume": 431220.0}, {"date": "2023-10-05", "close": 1.705, "volume": 836.0}, {"date": "2023-10-06", "close": 1.7, "volume": 319.0}, {"date": "2023-10-09", "close": 1.75, "volume": 169772.0}, {"date": "2023-10-11", "close": 1.75, "volume": 13704.0}, {"date": "2023-10-13", "close": 1.73, "volume": 28108.0}, {"date": "2023-10-16", "close": 1.75, "volume": 3319.0}, {"date": "2023-10-17", "close": 1.75, "volume": 255911.0}, {"date": "2023-10-23", "close": 1.75, "volume": 1000.0}, {"date": "2023-10-24", "close": 1.76, "volume": 15022.0}, {"date": "2023-10-25", "close": 1.755, "volume": 3636.0}, {"date": "2023-10-26", "close": 1.7525, "volume": 12857.0}, {"date": "2023-10-27", "close": 1.75, "volume": 7885.0}, {"date": "2023-10-30", "close": 1.745, "volume": 13740.0}, {"date": "2023-10-31", "close": 1.735, "volume": 870.0}, {"date": "2023-11-01", "close": 1.75, "volume": 10159.0}, {"date": "2023-11-03", "close": 1.75, "volume": 13923.0}, {"date": "2023-11-06", "close": 1.7, "volume": 19932.0}, {"date": "2023-11-07", "close": 1.7, "volume": 20272.0}, {"date": "2023-11-09", "close": 1.7, "volume": 6501.0}, {"date": "2023-11-14", "close": 1.76, "volume": 501.0}, {"date": "2023-11-15", "close": 1.78, "volume": 289.0}, {"date": "2023-11-16", "close": 1.795, "volume": 20000.0}, {"date": "2023-11-20", "close": 1.72, "volume": 1525.0}, {"date": "2023-11-24", "close": 1.71, "volume": 11309.0}, {"date": "2023-11-27", "close": 1.76, "volume": 1011.0}, {"date": "2023-11-29", "close": 1.75, "volume": 18761.0}, {"date": "2023-11-30", "close": 1.75, "volume": 50285.0}, {"date": "2023-12-04", "close": 1.7, "volume": 6455.0}, {"date": "2023-12-05", "close": 1.69, "volume": 43360.0}, {"date": "2023-12-06", "close": 1.77, "volume": 1561.0}, {"date": "2023-12-07", "close": 1.72, "volume": 7786.0}, {"date": "2023-12-08", "close": 1.77, "volume": 1275.0}, {"date": "2023-12-13", "close": 1.77, "volume": 56.0}, {"date": "2023-12-18", "close": 1.67, "volume": 17089.0}, {"date": "2023-12-20", "close": 1.67, "volume": 262.0}, {"date": "2023-12-21", "close": 1.66, "volume": 2651.0}, {"date": "2023-12-27", "close": 1.66, "volume": 1.0}, {"date": "2024-01-02", "close": 1.63, "volume": 499.0}, {"date": "2024-01-08", "close": 1.58, "volume": 4974.0}, {"date": "2024-01-09", "close": 1.59, "volume": 326.0}, {"date": "2024-01-11", "close": 1.7, "volume": 3423.0}, {"date": "2024-01-12", "close": 1.735, "volume": 14059.0}, {"date": "2024-01-16", "close": 1.795, "volume": 8086.0}, {"date": "2024-01-17", "close": 1.795, "volume": 1045.0}, {"date": "2024-01-18", "close": 1.75, "volume": 25000.0}, {"date": "2024-01-19", "close": 1.75, "volume": 53061.0}, {"date": "2024-01-22", "close": 1.73, "volume": 11404.0}, {"date": "2024-01-23", "close": 1.73, "volume": 13.0}, {"date": "2024-01-24", "close": 1.7, "volume": 52767.0}, {"date": "2024-01-25", "close": 1.64, "volume": 49945.0}, {"date": "2024-01-29", "close": 1.585, "volume": 17205.0}, {"date": "2024-01-30", "close": 1.55, "volume": 78095.0}, {"date": "2024-01-31", "close": 1.56, "volume": 10869.0}, {"date": "2024-02-01", "close": 1.56, "volume": 3724.0}, {"date": "2024-02-02", "close": 1.54, "volume": 52092.0}, {"date": "2024-02-05", "close": 1.54, "volume": 6376.0}, {"date": "2024-02-06", "close": 1.51, "volume": 37977.0}, {"date": "2024-02-07", "close": 1.5, "volume": 46349.0}, {"date": "2024-02-08", "close": 1.5, "volume": 40848.0}, {"date": "2024-02-09", "close": 1.505, "volume": 49430.0}, {"date": "2024-02-12", "close": 1.505, "volume": 6099.0}, {"date": "2024-02-13", "close": 1.43, "volume": 37024.0}, {"date": "2024-02-14", "close": 1.4, "volume": 23400.0}, {"date": "2024-02-15", "close": 1.38, "volume": 41920.0}, {"date": "2024-02-16", "close": 1.45, "volume": 1529.0}, {"date": "2024-02-19", "close": 1.435, "volume": 488624.0}, {"date": "2024-02-20", "close": 1.435, "volume": 184545.0}, {"date": "2024-02-21", "close": 1.405, "volume": 77844.0}, {"date": "2024-02-22", "close": 1.45, "volume": 203508.0}, {"date": "2024-02-23", "close": 1.455, "volume": 104305.0}, {"date": "2024-02-26", "close": 1.42, "volume": 19338.0}, {"date": "2024-02-27", "close": 1.38, "volume": 15093.0}, {"date": "2024-02-28", "close": 1.48, "volume": 1145698.0}, {"date": "2024-02-29", "close": 1.535, "volume": 104646.0}, {"date": "2024-03-01", "close": 1.69, "volume": 6397.0}, {"date": "2024-03-04", "close": 1.64, "volume": 56824.0}, {"date": "2024-03-05", "close": 1.62, "volume": 17878.0}, {"date": "2024-03-06", "close": 1.515, "volume": 8321.0}, {"date": "2024-03-08", "close": 1.575, "volume": 6457.0}, {"date": "2024-03-11", "close": 1.625, "volume": 18481.0}, {"date": "2024-03-14", "close": 1.55, "volume": 500737.0}, {"date": "2024-03-15", "close": 1.54, "volume": 6860.0}, {"date": "2024-03-18", "close": 1.545, "volume": 845.0}, {"date": "2024-03-19", "close": 1.62, "volume": 16904.0}, {"date": "2024-03-21", "close": 1.55, "volume": 3.0}, {"date": "2024-03-22", "close": 1.54, "volume": 22541.0}, {"date": "2024-03-25", "close": 1.535, "volume": 4250.0}, {"date": "2024-03-26", "close": 1.63, "volume": 5142.0}, {"date": "2024-03-27", "close": 1.615, "volume": 47524.0}, {"date": "2024-03-28", "close": 1.62, "volume": 9814.0}, {"date": "2024-04-02", "close": 1.62, "volume": 62016.0}, {"date": "2024-04-03", "close": 1.595, "volume": 25540.0}, {"date": "2024-04-04", "close": 1.58, "volume": 5314.0}, {"date": "2024-04-05", "close": 1.59, "volume": 1748.0}, {"date": "2024-04-08", "close": 1.61, "volume": 83278.0}, {"date": "2024-04-09", "close": 1.61, "volume": 96374.0}, {"date": "2024-04-10", "close": 1.63, "volume": 29197.0}, {"date": "2024-04-11", "close": 1.63, "volume": 5.0}, {"date": "2024-04-12", "close": 1.65, "volume": 18636.0}, {"date": "2024-04-16", "close": 1.62, "volume": 7140.0}, {"date": "2024-04-17", "close": 1.62, "volume": 14753.0}, {"date": "2024-04-18", "close": 1.65, "volume": 1540.0}, {"date": "2024-04-19", "close": 1.65, "volume": 5356.0}, {"date": "2024-04-23", "close": 1.62, "volume": 2095.0}, {"date": "2024-04-24", "close": 1.65, "volume": 178365.0}, {"date": "2024-04-26", "close": 1.65, "volume": 58075.0}, {"date": "2024-04-29", "close": 1.65, "volume": 48146.0}, {"date": "2024-04-30", "close": 1.555, "volume": 18849.0}, {"date": "2024-05-01", "close": 1.55, "volume": 18827.0}, {"date": "2024-05-02", "close": 1.57, "volume": 6497.0}, {"date": "2024-05-03", "close": 1.6, "volume": 2001.0}, {"date": "2024-05-06", "close": 1.615, "volume": 7358.0}, {"date": "2024-05-07", "close": 1.61, "volume": 231.0}, {"date": "2024-05-09", "close": 1.61, "volume": 1512.0}, {"date": "2024-05-10", "close": 1.61, "volume": 2670.0}, {"date": "2024-05-13", "close": 1.55, "volume": 16077.0}, {"date": "2024-05-14", "close": 1.58, "volume": 21958.0}, {"date": "2024-05-15", "close": 1.55, "volume": 7189.0}, {"date": "2024-05-16", "close": 1.505, "volume": 16140.0}, {"date": "2024-05-17", "close": 1.5925, "volume": 20366.0}, {"date": "2024-05-20", "close": 1.545, "volume": 59023.0}, {"date": "2024-05-21", "close": 1.55, "volume": 17610.0}, {"date": "2024-05-22", "close": 1.515, "volume": 8308.0}, {"date": "2024-05-23", "close": 1.57, "volume": 10135.0}, {"date": "2024-05-24", "close": 1.56, "volume": 20978.0}, {"date": "2024-05-27", "close": 1.56, "volume": 5839.0}, {"date": "2024-05-28", "close": 1.55, "volume": 18867.0}, {"date": "2024-05-29", "close": 1.57, "volume": 3425.0}, {"date": "2024-05-30", "close": 1.52, "volume": 22025.0}, {"date": "2024-05-31", "close": 1.57, "volume": 2813.0}, {"date": "2024-06-04", "close": 1.505, "volume": 4567.0}, {"date": "2024-06-05", "close": 1.495, "volume": 15729.0}, {"date": "2024-06-06", "close": 1.455, "volume": 36327.0}, {"date": "2024-06-07", "close": 1.455, "volume": 11606.0}, {"date": "2024-06-11", "close": 1.465, "volume": 7205.0}, {"date": "2024-06-12", "close": 1.485, "volume": 11917.0}, {"date": "2024-06-13", "close": 1.42, "volume": 14190.0}, {"date": "2024-06-17", "close": 1.41, "volume": 10000.0}, {"date": "2024-06-18", "close": 1.3, "volume": 41534.0}, {"date": "2024-06-19", "close": 1.38, "volume": 48320.0}, {"date": "2024-06-20", "close": 1.4, "volume": 50758.0}, {"date": "2024-06-21", "close": 1.4, "volume": 187923.0}, {"date": "2024-06-24", "close": 1.4, "volume": 42902.0}, {"date": "2024-06-25", "close": 1.45, "volume": 69201.0}, {"date": "2024-06-26", "close": 1.43, "volume": 33321.0}, {"date": "2024-06-27", "close": 1.42, "volume": 86096.0}, {"date": "2024-06-28", "close": 1.435, "volume": 16724.0}, {"date": "2024-07-01", "close": 1.41, "volume": 93.0}, {"date": "2024-07-02", "close": 1.38, "volume": 13293.0}, {"date": "2024-07-04", "close": 1.35, "volume": 36541.0}, {"date": "2024-07-05", "close": 1.46, "volume": 27004.0}, {"date": "2024-07-08", "close": 1.44, "volume": 873.0}, {"date": "2024-07-09", "close": 1.43, "volume": 43620.0}, {"date": "2024-07-10", "close": 1.41, "volume": 16501.0}, {"date": "2024-07-11", "close": 1.39, "volume": 6830.0}, {"date": "2024-07-12", "close": 1.435, "volume": 1100.0}, {"date": "2024-07-15", "close": 1.4, "volume": 640.0}, {"date": "2024-07-16", "close": 1.445, "volume": 23881.0}, {"date": "2024-07-17", "close": 1.42, "volume": 25991.0}, {"date": "2024-07-18", "close": 1.4, "volume": 12886963.0}, {"date": "2024-07-19", "close": 1.385, "volume": 40209.0}, {"date": "2024-07-22", "close": 1.4, "volume": 41348.0}, {"date": "2024-07-23", "close": 1.4, "volume": 724513.0}, {"date": "2024-07-24", "close": 1.38, "volume": 105720.0}, {"date": "2024-07-25", "close": 1.405, "volume": 111805.0}, {"date": "2024-07-26", "close": 1.39, "volume": 3113.0}, {"date": "2024-07-29", "close": 1.39, "volume": 807382.0}, {"date": "2024-07-30", "close": 1.4, "volume": 43945.0}, {"date": "2024-07-31", "close": 1.4, "volume": 28555.0}, {"date": "2024-08-01", "close": 1.44, "volume": 136173.0}, {"date": "2024-08-02", "close": 1.435, "volume": 15153.0}, {"date": "2024-08-05", "close": 1.42, "volume": 253882.0}, {"date": "2024-08-06", "close": 1.4, "volume": 1424.0}, {"date": "2024-08-07", "close": 1.42, "volume": 4684.0}, {"date": "2024-08-08", "close": 1.41, "volume": 91.0}, {"date": "2024-08-09", "close": 1.42, "volume": 219.0}, {"date": "2024-08-12", "close": 1.42, "volume": 719.0}, {"date": "2024-08-13", "close": 1.415, "volume": 37.0}, {"date": "2024-08-14", "close": 1.43, "volume": 19562.0}, {"date": "2024-08-15", "close": 1.445, "volume": 1075.0}, {"date": "2024-08-16", "close": 1.43, "volume": 610804.0}, {"date": "2024-08-19", "close": 1.485, "volume": 3666.0}, {"date": "2024-08-21", "close": 1.45, "volume": 5322.0}, {"date": "2024-08-22", "close": 1.46, "volume": 41797.0}, {"date": "2024-08-23", "close": 1.47, "volume": 7.0}, {"date": "2024-08-26", "close": 1.5, "volume": 12455.0}, {"date": "2024-08-27", "close": 1.47, "volume": 758973.0}, {"date": "2024-08-28", "close": 1.47, "volume": 55529.0}, {"date": "2024-08-29", "close": 1.495, "volume": 8685.0}, {"date": "2024-08-30", "close": 1.57, "volume": 150742.0}, {"date": "2024-09-02", "close": 1.57, "volume": 4652686.0}, {"date": "2024-09-03", "close": 1.545, "volume": 26260.0}, {"date": "2024-09-04", "close": 1.54, "volume": 18175.0}, {"date": "2024-09-05", "close": 1.49, "volume": 37037.0}, {"date": "2024-09-06", "close": 1.505, "volume": 49567.0}, {"date": "2024-09-09", "close": 1.56, "volume": 61233.0}, {"date": "2024-09-10", "close": 1.55, "volume": 308.0}, {"date": "2024-09-11", "close": 1.65, "volume": 62457.0}, {"date": "2024-09-13", "close": 1.65, "volume": 8539.0}, {"date": "2024-09-17", "close": 1.565, "volume": 5392.0}, {"date": "2024-09-19", "close": 1.64, "volume": 1000.0}, {"date": "2024-09-20", "close": 1.6, "volume": 9767.0}, {"date": "2024-09-23", "close": 1.6, "volume": 11347.0}, {"date": "2024-09-24", "close": 1.6, "volume": 6122.0}, {"date": "2024-09-25", "close": 1.595, "volume": 10813.0}, {"date": "2024-09-26", "close": 1.6, "volume": 66260.0}, {"date": "2024-10-01", "close": 1.64, "volume": 5358.0}, {"date": "2024-10-02", "close": 1.56, "volume": 6478.0}, {"date": "2024-10-03", "close": 1.64, "volume": 13064.0}, {"date": "2024-10-04", "close": 1.64, "volume": 2142.0}, {"date": "2024-10-09", "close": 1.645, "volume": 1398.0}, {"date": "2024-10-10", "close": 1.64, "volume": 21922.0}, {"date": "2024-10-11", "close": 1.6, "volume": 9066.0}, {"date": "2024-10-14", "close": 1.585, "volume": 687.0}, {"date": "2024-10-17", "close": 1.645, "volume": 5921.0}, {"date": "2024-10-18", "close": 1.575, "volume": 18794.0}, {"date": "2024-10-22", "close": 1.63, "volume": 29833.0}, {"date": "2024-10-23", "close": 1.62, "volume": 3287.0}, {"date": "2024-10-24", "close": 1.62, "volume": 15301.0}, {"date": "2024-10-25", "close": 1.635, "volume": 10672.0}, {"date": "2024-10-28", "close": 1.64, "volume": 1857.0}, {"date": "2024-10-30", "close": 1.6, "volume": 213316.0}, {"date": "2024-10-31", "close": 1.64, "volume": 11234.0}, {"date": "2024-11-01", "close": 1.5, "volume": 30673.0}, {"date": "2024-11-04", "close": 1.52, "volume": 800234.0}, {"date": "2024-11-05", "close": 1.615, "volume": 32709.0}, {"date": "2024-11-07", "close": 1.55, "volume": 8342.0}, {"date": "2024-11-08", "close": 1.615, "volume": 2491.0}, {"date": "2024-11-11", "close": 1.595, "volume": 12234.0}, {"date": "2024-11-12", "close": 1.565, "volume": 12759.0}, {"date": "2024-11-13", "close": 1.58, "volume": 17675.0}, {"date": "2024-11-14", "close": 1.6, "volume": 855346.0}, {"date": "2024-11-15", "close": 1.615, "volume": 6596.0}, {"date": "2024-11-18", "close": 1.6, "volume": 20629.0}, {"date": "2024-11-19", "close": 1.65, "volume": 65533.0}, {"date": "2024-11-20", "close": 1.62, "volume": 209872.0}, {"date": "2024-11-21", "close": 1.6, "volume": 675.0}, {"date": "2024-11-22", "close": 1.66, "volume": 22061.0}, {"date": "2024-11-25", "close": 1.675, "volume": 24297.0}, {"date": "2024-11-26", "close": 1.6, "volume": 14796.0}, {"date": "2024-11-27", "close": 1.63, "volume": 3229.0}, {"date": "2024-11-28", "close": 1.645, "volume": 32956.0}, {"date": "2024-11-29", "close": 1.645, "volume": 2218.0}, {"date": "2024-12-02", "close": 1.65, "volume": 1414.0}, {"date": "2024-12-03", "close": 1.665, "volume": 11602.0}, {"date": "2024-12-04", "close": 1.65, "volume": 230.0}, {"date": "2024-12-05", "close": 1.57, "volume": 5980.0}, {"date": "2024-12-06", "close": 1.605, "volume": 19080.0}, {"date": "2024-12-09", "close": 1.575, "volume": 265.0}, {"date": "2024-12-10", "close": 1.62, "volume": 100330.0}, {"date": "2024-12-11", "close": 1.635, "volume": 884.0}, {"date": "2024-12-12", "close": 1.625, "volume": 1381.0}, {"date": "2024-12-13", "close": 1.58, "volume": 316237.0}, {"date": "2024-12-16", "close": 1.65, "volume": 337237.0}, {"date": "2024-12-18", "close": 1.64, "volume": 3233.0}, {"date": "2024-12-19", "close": 1.655, "volume": 49757.0}, {"date": "2024-12-20", "close": 1.645, "volume": 14463.0}, {"date": "2024-12-23", "close": 1.6, "volume": 2658.0}, {"date": "2024-12-24", "close": 1.61, "volume": 7868.0}, {"date": "2024-12-27", "close": 1.635, "volume": 23407.0}, {"date": "2024-12-31", "close": 1.585, "volume": 47719.0}, {"date": "2025-01-06", "close": 1.59, "volume": 5976.0}, {"date": "2025-01-08", "close": 1.535, "volume": 17483.0}, {"date": "2025-01-09", "close": 1.53, "volume": 20052.0}, {"date": "2025-01-10", "close": 1.52, "volume": 9690.0}, {"date": "2025-01-13", "close": 1.5, "volume": 14272.0}, {"date": "2025-01-14", "close": 1.47, "volume": 2517.0}, {"date": "2025-01-15", "close": 1.45, "volume": 20664.0}, {"date": "2025-01-17", "close": 1.52, "volume": 12500.0}, {"date": "2025-01-20", "close": 1.55, "volume": 178476.0}, {"date": "2025-01-21", "close": 1.55, "volume": 774.0}, {"date": "2025-01-23", "close": 1.58, "volume": 13252.0}, {"date": "2025-01-24", "close": 1.58, "volume": 15195.0}, {"date": "2025-01-28", "close": 1.58, "volume": 27317.0}, {"date": "2025-01-29", "close": 1.58, "volume": 21182.0}, {"date": "2025-01-30", "close": 1.55, "volume": 18547.0}, {"date": "2025-01-31", "close": 1.5, "volume": 2311.0}, {"date": "2025-02-03", "close": 1.5, "volume": 1231.0}, {"date": "2025-02-04", "close": 1.5, "volume": 68139.0}, {"date": "2025-02-05", "close": 1.53, "volume": 1078.0}, {"date": "2025-02-06", "close": 1.515, "volume": 2243.0}, {"date": "2025-02-07", "close": 1.52, "volume": 4333.0}, {"date": "2025-02-11", "close": 1.48, "volume": 10.0}, {"date": "2025-02-12", "close": 1.46, "volume": 10854.0}, {"date": "2025-02-13", "close": 1.45, "volume": 18292.0}, {"date": "2025-02-14", "close": 1.48, "volume": 28887.0}, {"date": "2025-02-18", "close": 1.44, "volume": 25135.0}, {"date": "2025-02-19", "close": 1.505, "volume": 3322.0}, {"date": "2025-02-20", "close": 1.46, "volume": 249742.0}, {"date": "2025-02-21", "close": 1.45, "volume": 1229.0}, {"date": "2025-02-24", "close": 1.44, "volume": 134860.0}, {"date": "2025-02-25", "close": 1.435, "volume": 827.0}, {"date": "2025-02-26", "close": 1.465, "volume": 168033.0}, {"date": "2025-02-27", "close": 1.48, "volume": 4116.0}, {"date": "2025-02-28", "close": 1.5, "volume": 102462.0}, {"date": "2025-03-03", "close": 1.51, "volume": 1940.0}, {"date": "2025-03-04", "close": 1.58, "volume": 1967597.0}, {"date": "2025-03-05", "close": 1.55, "volume": 20746.0}, {"date": "2025-03-06", "close": 1.55, "volume": 13072.0}, {"date": "2025-03-07", "close": 1.565, "volume": 7617.0}, {"date": "2025-03-10", "close": 1.495, "volume": 3230.0}, {"date": "2025-03-11", "close": 1.46, "volume": 450553.0}, {"date": "2025-03-12", "close": 1.42, "volume": 12429.0}, {"date": "2025-03-13", "close": 1.47, "volume": 350000.0}, {"date": "2025-03-14", "close": 1.495, "volume": 7483.0}, {"date": "2025-03-17", "close": 1.46, "volume": 50541.0}, {"date": "2025-03-18", "close": 1.495, "volume": 4.0}, {"date": "2025-03-19", "close": 1.44, "volume": 3725.0}, {"date": "2025-03-20", "close": 1.45, "volume": 18362.0}, {"date": "2025-03-21", "close": 1.46, "volume": 13662.0}, {"date": "2025-03-24", "close": 1.46, "volume": 4489.0}, {"date": "2025-03-25", "close": 1.46, "volume": 167.0}, {"date": "2025-03-26", "close": 1.425, "volume": 11675.0}, {"date": "2025-03-27", "close": 1.405, "volume": 24030.0}, {"date": "2025-03-28", "close": 1.45, "volume": 2641.0}, {"date": "2025-03-31", "close": 1.48, "volume": 824904.0}, {"date": "2025-04-01", "close": 1.48, "volume": 9194.0}, {"date": "2025-04-02", "close": 1.51, "volume": 716215.0}, {"date": "2025-04-03", "close": 1.475, "volume": 17139.0}, {"date": "2025-04-04", "close": 1.475, "volume": 607607.0}, {"date": "2025-04-07", "close": 1.41, "volume": 303000.0}, {"date": "2025-04-08", "close": 1.41, "volume": 492.0}, {"date": "2025-04-09", "close": 1.405, "volume": 21666.0}, {"date": "2025-04-11", "close": 1.405, "volume": 13623.0}, {"date": "2025-04-14", "close": 1.36, "volume": 95840.0}, {"date": "2025-04-15", "close": 1.365, "volume": 3209.0}, {"date": "2025-04-16", "close": 1.41, "volume": 4529.0}, {"date": "2025-04-17", "close": 1.4, "volume": 1959.0}, {"date": "2025-04-22", "close": 1.315, "volume": 227.0}, {"date": "2025-04-23", "close": 1.34, "volume": 7607.0}, {"date": "2025-04-24", "close": 1.31, "volume": 31461.0}, {"date": "2025-04-28", "close": 1.365, "volume": 26085.0}, {"date": "2025-04-29", "close": 1.355, "volume": 107256.0}, {"date": "2025-04-30", "close": 1.37, "volume": 6145.0}, {"date": "2025-05-01", "close": 1.375, "volume": 37196.0}, {"date": "2025-05-02", "close": 1.315, "volume": 23956.0}, {"date": "2025-05-05", "close": 1.31, "volume": 7382.0}, {"date": "2025-05-06", "close": 1.31, "volume": 10734.0}, {"date": "2025-05-07", "close": 1.31, "volume": 16243.0}, {"date": "2025-05-08", "close": 1.33, "volume": 4768.0}, {"date": "2025-05-09", "close": 1.41, "volume": 214697.0}, {"date": "2025-05-12", "close": 1.315, "volume": 12549.0}, {"date": "2025-05-15", "close": 1.315, "volume": 11722.0}, {"date": "2025-05-16", "close": 1.38, "volume": 8964.0}, {"date": "2025-05-19", "close": 1.315, "volume": 30133.0}, {"date": "2025-05-20", "close": 1.32, "volume": 1962.0}, {"date": "2025-05-21", "close": 1.33, "volume": 17850.0}, {"date": "2025-05-22", "close": 1.355, "volume": 20113.0}, {"date": "2025-05-26", "close": 1.355, "volume": 95274.0}, {"date": "2025-05-27", "close": 1.45, "volume": 207830.0}, {"date": "2025-05-28", "close": 1.45, "volume": 29.0}, {"date": "2025-05-29", "close": 1.47, "volume": 18188.0}, {"date": "2025-05-30", "close": 1.46, "volume": 10259.0}, {"date": "2025-06-02", "close": 1.36, "volume": 2200.0}, {"date": "2025-06-05", "close": 1.375, "volume": 20043.0}, {"date": "2025-06-06", "close": 1.38, "volume": 21473.0}, {"date": "2025-06-10", "close": 1.62, "volume": 382058.0}, {"date": "2025-06-11", "close": 1.62, "volume": 68660.0}, {"date": "2025-06-12", "close": 1.63, "volume": 40251.0}, {"date": "2025-06-13", "close": 1.6, "volume": 73749.0}, {"date": "2025-06-16", "close": 1.535, "volume": 42992.0}, {"date": "2025-06-17", "close": 1.52, "volume": 12819.0}, {"date": "2025-06-18", "close": 1.49, "volume": 27562.0}, {"date": "2025-06-19", "close": 1.5, "volume": 27192.0}, {"date": "2025-06-20", "close": 1.46, "volume": 46981.0}, {"date": "2025-06-23", "close": 1.435, "volume": 27678.0}, {"date": "2025-06-24", "close": 1.405, "volume": 3753.0}, {"date": "2025-06-25", "close": 1.4, "volume": 57953.0}, {"date": "2025-06-26", "close": 1.6, "volume": 204858.0}, {"date": "2025-06-27", "close": 1.4, "volume": 66413.0}, {"date": "2025-06-30", "close": 1.52, "volume": 49749.0}, {"date": "2025-07-01", "close": 1.46, "volume": 4069.0}, {"date": "2025-07-03", "close": 1.445, "volume": 980.0}, {"date": "2025-07-04", "close": 1.43, "volume": 200.0}, {"date": "2025-07-07", "close": 1.44, "volume": 5381.0}, {"date": "2025-07-08", "close": 1.41, "volume": 13506.0}, {"date": "2025-07-09", "close": 1.5, "volume": 5928.0}, {"date": "2025-07-11", "close": 1.445, "volume": 53244.0}, {"date": "2025-07-14", "close": 1.41, "volume": 1968.0}, {"date": "2025-07-16", "close": 1.42, "volume": 976.0}, {"date": "2025-07-17", "close": 1.39, "volume": 2503.0}, {"date": "2025-07-18", "close": 1.42, "volume": 11330.0}, {"date": "2025-07-21", "close": 1.41, "volume": 7852.0}, {"date": "2025-07-22", "close": 1.4, "volume": 11429.0}, {"date": "2025-07-23", "close": 1.44, "volume": 4836351.0}, {"date": "2025-07-24", "close": 1.4, "volume": 8794.0}, {"date": "2025-07-25", "close": 1.42, "volume": 9973.0}, {"date": "2025-07-28", "close": 1.42, "volume": 27326.0}, {"date": "2025-07-29", "close": 1.4, "volume": 55736.0}, {"date": "2025-07-30", "close": 1.38, "volume": 71114.0}, {"date": "2025-07-31", "close": 1.405, "volume": 26581.0}, {"date": "2025-08-01", "close": 1.38, "volume": 10030.0}, {"date": "2025-08-04", "close": 1.405, "volume": 555.0}, {"date": "2025-08-05", "close": 1.38, "volume": 18912.0}, {"date": "2025-08-06", "close": 1.35, "volume": 41848.0}, {"date": "2025-08-07", "close": 1.35, "volume": 84794.0}, {"date": "2025-08-08", "close": 1.39, "volume": 6324.0}, {"date": "2025-08-12", "close": 1.38, "volume": 14388.0}, {"date": "2025-08-13", "close": 1.37, "volume": 17941.0}, {"date": "2025-08-14", "close": 1.35, "volume": 13393.0}, {"date": "2025-08-15", "close": 1.38, "volume": 10976.0}, {"date": "2025-08-18", "close": 1.37, "volume": 20627.0}, {"date": "2025-08-19", "close": 1.385, "volume": 8616.0}, {"date": "2025-08-20", "close": 1.41, "volume": 90137.0}, {"date": "2025-08-21", "close": 1.4, "volume": 13603.0}, {"date": "2025-08-22", "close": 1.39, "volume": 851.0}, {"date": "2025-08-25", "close": 1.33, "volume": 40683.0}, {"date": "2025-08-26", "close": 1.3, "volume": 27253.0}, {"date": "2025-08-27", "close": 1.29, "volume": 4921.0}, {"date": "2025-08-28", "close": 1.355, "volume": 5773.0}, {"date": "2025-08-29", "close": 1.435, "volume": 71007.0}, {"date": "2025-09-01", "close": 1.41, "volume": 49212.0}, {"date": "2025-09-02", "close": 1.49, "volume": 181891.0}, {"date": "2025-09-03", "close": 1.51, "volume": 4506.0}, {"date": "2025-09-04", "close": 1.49, "volume": 11973.0}, {"date": "2025-09-05", "close": 1.495, "volume": 10723.0}, {"date": "2025-09-08", "close": 1.615, "volume": 37578.0}, {"date": "2025-09-09", "close": 1.55, "volume": 121590.0}, {"date": "2025-09-10", "close": 1.49, "volume": 1560.0}, {"date": "2025-09-11", "close": 1.54, "volume": 33474.0}, {"date": "2025-09-12", "close": 1.49, "volume": 11681.0}, {"date": "2025-09-15", "close": 1.49, "volume": 9864.0}, {"date": "2025-09-16", "close": 1.54, "volume": 46696.0}, {"date": "2025-09-17", "close": 1.485, "volume": 61995.0}, {"date": "2025-09-18", "close": 1.55, "volume": 33552.0}, {"date": "2025-09-19", "close": 1.5, "volume": 8033.0}, {"date": "2025-09-23", "close": 1.49, "volume": 14590.0}, {"date": "2025-09-24", "close": 1.505, "volume": 77531.0}, {"date": "2025-09-25", "close": 1.51, "volume": 739.0}, {"date": "2025-09-26", "close": 1.51, "volume": 3117.0}, {"date": "2025-09-29", "close": 1.505, "volume": 5101.0}, {"date": "2025-09-30", "close": 1.505, "volume": 2230.0}, {"date": "2025-10-01", "close": 1.49, "volume": 9459.0}, {"date": "2025-10-02", "close": 1.545, "volume": 12589.0}, {"date": "2025-10-03", "close": 1.5, "volume": 33015.0}, {"date": "2025-10-06", "close": 1.53, "volume": 142.0}, {"date": "2025-10-07", "close": 1.505, "volume": 2104.0}, {"date": "2025-10-08", "close": 1.52, "volume": 350.0}, {"date": "2025-10-09", "close": 1.6, "volume": 2074433.0}, {"date": "2025-10-10", "close": 1.56, "volume": 1600.0}, {"date": "2025-10-13", "close": 1.515, "volume": 17142.0}, {"date": "2025-10-14", "close": 1.515, "volume": 10618.0}, {"date": "2025-10-15", "close": 1.55, "volume": 16011.0}, {"date": "2025-10-16", "close": 1.53, "volume": 3184.0}, {"date": "2025-10-17", "close": 1.53, "volume": 3665.0}, {"date": "2025-10-21", "close": 1.53, "volume": 14279.0}, {"date": "2025-10-22", "close": 1.525, "volume": 60665.0}, {"date": "2025-10-23", "close": 1.53, "volume": 1415000.0}, {"date": "2025-10-24", "close": 1.5, "volume": 35762.0}, {"date": "2025-10-27", "close": 1.54, "volume": 14872.0}, {"date": "2025-10-28", "close": 1.535, "volume": 1041.0}, {"date": "2025-10-29", "close": 1.515, "volume": 2157.0}, {"date": "2025-10-30", "close": 1.435, "volume": 14912.0}, {"date": "2025-10-31", "close": 1.45, "volume": 11778.0}, {"date": "2025-11-03", "close": 1.43, "volume": 318305.0}, {"date": "2025-11-04", "close": 1.46, "volume": 8407.0}, {"date": "2025-11-05", "close": 1.47, "volume": 18327.0}, {"date": "2025-11-06", "close": 1.455, "volume": 3902.0}, {"date": "2025-11-07", "close": 1.44, "volume": 71941.0}, {"date": "2025-11-11", "close": 1.4, "volume": 90656.0}, {"date": "2025-11-12", "close": 1.4, "volume": 81548.0}, {"date": "2025-11-13", "close": 1.4, "volume": 54458.0}, {"date": "2025-11-18", "close": 1.375, "volume": 13187.0}, {"date": "2025-11-19", "close": 1.37, "volume": 38985.0}, {"date": "2025-11-20", "close": 1.37, "volume": 2555.0}, {"date": "2025-11-26", "close": 1.42, "volume": 5466.0}, {"date": "2025-11-27", "close": 1.415, "volume": 598.0}, {"date": "2025-11-28", "close": 1.42, "volume": 5402.0}, {"date": "2025-12-01", "close": 1.4, "volume": 22725.0}, {"date": "2025-12-02", "close": 1.385, "volume": 31528.0}, {"date": "2025-12-03", "close": 1.38, "volume": 58390.0}, {"date": "2025-12-04", "close": 1.395, "volume": 7549.0}, {"date": "2025-12-05", "close": 1.39, "volume": 399.0}, {"date": "2025-12-08", "close": 1.38, "volume": 17609.0}, {"date": "2025-12-09", "close": 1.375, "volume": 47748.0}, {"date": "2025-12-10", "close": 1.39, "volume": 56954.0}, {"date": "2025-12-12", "close": 1.47, "volume": 7178.0}, {"date": "2025-12-17", "close": 1.405, "volume": 16870.0}, {"date": "2025-12-18", "close": 1.405, "volume": 2440.0}, {"date": "2025-12-19", "close": 1.46, "volume": 1400.0}, {"date": "2025-12-22", "close": 1.41, "volume": 7770.0}, {"date": "2025-12-23", "close": 1.42, "volume": 7239.0}, {"date": "2025-12-29", "close": 1.41, "volume": 51820.0}, {"date": "2025-12-30", "close": 1.41, "volume": 1177.0}, {"date": "2025-12-31", "close": 1.405, "volume": 2013666.0}, {"date": "2026-01-05", "close": 1.41, "volume": 412.0}, {"date": "2026-01-06", "close": 1.51, "volume": 46447.0}, {"date": "2026-01-07", "close": 1.54, "volume": 8694.0}, {"date": "2026-01-08", "close": 1.53, "volume": 49.0}, {"date": "2026-01-09", "close": 1.53, "volume": 4951.0}, {"date": "2026-01-12", "close": 1.5, "volume": 407.0}, {"date": "2026-01-13", "close": 1.505, "volume": 1028.0}, {"date": "2026-01-14", "close": 1.46, "volume": 7490.0}, {"date": "2026-01-16", "close": 1.485, "volume": 792.0}, {"date": "2026-01-19", "close": 1.495, "volume": 1705.0}, {"date": "2026-01-20", "close": 1.45, "volume": 19064.0}, {"date": "2026-01-21", "close": 1.43, "volume": 11787.0}, {"date": "2026-01-27", "close": 1.425, "volume": 17781.0}, {"date": "2026-01-28", "close": 1.41, "volume": 1691.0}, {"date": "2026-01-29", "close": 1.415, "volume": 7035.0}, {"date": "2026-01-30", "close": 1.41, "volume": 35771.0}, {"date": "2026-02-02", "close": 1.455, "volume": 5.0}, {"date": "2026-02-04", "close": 1.45, "volume": 1011.0}, {"date": "2026-02-06", "close": 1.36, "volume": 782086.0}, {"date": "2026-02-09", "close": 1.41, "volume": 18036.0}, {"date": "2026-02-10", "close": 1.41, "volume": 95550.0}, {"date": "2026-02-11", "close": 1.415, "volume": 7276.0}, {"date": "2026-02-12", "close": 1.42, "volume": 70309.0}, {"date": "2026-02-13", "close": 1.46, "volume": 840.0}, {"date": "2026-02-17", "close": 1.45, "volume": 843.0}, {"date": "2026-02-19", "close": 1.48, "volume": 43665.0}, {"date": "2026-02-20", "close": 1.38, "volume": 20216.0}, {"date": "2026-02-23", "close": 1.38, "volume": 714.0}, {"date": "2026-02-24", "close": 1.44, "volume": 75000.0}, {"date": "2026-02-25", "close": 1.39, "volume": 3673.0}, {"date": "2026-02-26", "close": 1.32, "volume": 43001.0}, {"date": "2026-02-27", "close": 1.34, "volume": 3607.0}, {"date": "2026-03-02", "close": 1.325, "volume": 13262.0}, {"date": "2026-03-03", "close": 1.405, "volume": 16173.0}, {"date": "2026-03-04", "close": 1.3725, "volume": 6292.0}, {"date": "2026-03-05", "close": 1.35, "volume": 30831.0}, {"date": "2026-03-06", "close": 1.345, "volume": 19169.0}, {"date": "2026-03-09", "close": 1.295, "volume": 60443.0}, {"date": "2026-03-10", "close": 1.28, "volume": 34500.0}, {"date": "2026-03-11", "close": 1.335, "volume": 21139.0}, {"date": "2026-03-16", "close": 1.3, "volume": 514.0}, {"date": "2026-03-17", "close": 1.3, "volume": 823.0}, {"date": "2026-03-18", "close": 1.26, "volume": 18436.0}, {"date": "2026-03-20", "close": 1.25, "volume": 17941.0}, {"date": "2026-03-23", "close": 1.25, "volume": 7643.0}, {"date": "2026-03-24", "close": 1.245, "volume": 3160.0}, {"date": "2026-03-25", "close": 1.26, "volume": 3272.0}, {"date": "2026-03-26", "close": 1.25, "volume": 1151.0}, {"date": "2026-03-27", "close": 1.25, "volume": 8798.0}, {"date": "2026-03-30", "close": 1.24, "volume": 86665.0}, {"date": "2026-03-31", "close": 1.205, "volume": 13484.0}, {"date": "2026-04-01", "close": 1.25, "volume": 41310.0}, {"date": "2026-04-02", "close": 1.2, "volume": 32155.0}, {"date": "2026-04-08", "close": 1.21, "volume": 12589.0}, {"date": "2026-04-09", "close": 1.19, "volume": 37440.0}, {"date": "2026-04-10", "close": 1.16, "volume": 5242.0}, {"date": "2026-04-13", "close": 1.155, "volume": 36286.0}, {"date": "2026-04-14", "close": 1.24, "volume": 23957.0}, {"date": "2026-04-15", "close": 1.25, "volume": 1365.0}, {"date": "2026-04-16", "close": 1.225, "volume": 988.0}, {"date": "2026-04-17", "close": 1.25, "volume": 4999.0}, {"date": "2026-04-20", "close": 1.22, "volume": 16743.0}, {"date": "2026-04-21", "close": 1.24, "volume": 5000.0}, {"date": "2026-04-22", "close": 1.25, "volume": 205.0}, {"date": "2026-04-23", "close": 1.27, "volume": 91237.0}, {"date": "2026-04-24", "close": 1.25, "volume": 2122.0}, {"date": "2026-04-28", "close": 1.28, "volume": 154.0}, {"date": "2026-05-01", "close": 1.27, "volume": 738.0}, {"date": "2026-05-04", "close": 1.27, "volume": 27892.0}, {"date": "2026-05-05", "close": 1.34, "volume": 11215.0}, {"date": "2026-05-06", "close": 1.3, "volume": 480824.0}, {"date": "2026-05-07", "close": 1.275, "volume": 28773.0}, {"date": "2026-05-08", "close": 1.36, "volume": 344.0}, {"date": "2026-05-11", "close": 1.36, "volume": 183.0}, {"date": "2026-05-12", "close": 1.355, "volume": 3000.0}, {"date": "2026-05-14", "close": 1.3, "volume": 1050.0}, {"date": "2026-05-15", "close": 1.26, "volume": 1586.0}, {"date": "2026-05-18", "close": 1.24, "volume": 8691.0}, {"date": "2026-05-19", "close": 1.27, "volume": 36332.0}, {"date": "2026-05-20", "close": 1.235, "volume": 23141.0}, {"date": "2026-05-21", "close": 1.235, "volume": 500.0}, {"date": "2026-05-22", "close": 1.24, "volume": 8529.0}, {"date": "2026-05-26", "close": 1.275, "volume": 13060.0}, {"date": "2026-05-27", "close": 1.28, "volume": 14599.0}, {"date": "2026-05-28", "close": 1.255, "volume": 11692.0}, {"date": "2026-05-29", "close": 1.25, "volume": 579.0}, {"date": "2026-06-01", "close": 1.25, "volume": 4314.0}, {"date": "2026-06-02", "close": 1.26, "volume": 7125.0}, {"date": "2026-06-03", "close": 1.2, "volume": 61431.0}, {"date": "2026-06-09", "close": 1.205, "volume": 1710.0}, {"date": "2026-06-10", "close": 1.18, "volume": 16256.0}, {"date": "2026-06-11", "close": 1.22, "volume": 21491.0}, {"date": "2026-06-12", "close": 1.17, "volume": 29093.0}, {"date": "2026-06-15", "close": 1.205, "volume": 17207.0}, {"date": "2026-06-16", "close": 1.205, "volume": 11330.0}, {"date": "2026-06-17", "close": 1.235, "volume": 99.0}, {"date": "2026-06-18", "close": 1.265, "volume": 15698.0}, {"date": "2026-06-22", "close": 1.37, "volume": 51519.0}, {"date": "2026-06-23", "close": 1.3, "volume": 149423.0}, {"date": "2026-06-24", "close": 1.28, "volume": 26108.0}, {"date": "2026-06-25", "close": 1.28, "volume": 9589.0}, {"date": "2026-06-26", "close": 1.185, "volume": 55469.0}, {"date": "2026-06-29", "close": 1.19, "volume": 55997.0}, {"date": "2026-06-30", "close": 1.19, "volume": 71153.0}, {"date": "2026-07-01", "close": 1.235, "volume": 13659.0}, {"date": "2026-07-02", "close": 1.245, "volume": 19080.0}, {"date": "2026-07-06", "close": 1.255, "volume": 106410.0}, {"date": "2026-07-07", "close": 1.185, "volume": 73321.0}, {"date": "2026-07-08", "close": 1.22, "volume": 686.0}, {"date": "2026-07-09", "close": 1.185, "volume": 929.0}, {"date": "2026-07-10", "close": 1.195, "volume": 18107.0}, {"date": "2026-07-13", "close": 1.195, "volume": 9829.0}, {"date": "2026-07-14", "close": 1.195, "volume": 9.0}, {"date": "2026-07-15", "close": 1.19, "volume": 41141.0}, {"date": "2026-07-16", "close": 1.18, "volume": 86931.0}, {"date": "2026-07-17", "close": 1.19, "volume": 8201.0}, {"date": "2026-07-20", "close": 1.19, "volume": 4495.0}, {"date": "2026-07-21", "close": 1.155, "volume": 128959.0}, {"date": "2026-07-22", "close": 1.155, "volume": 61374.0}, {"date": "2026-07-23", "close": 1.14, "volume": 49971.0}, {"date": "2026-07-24", "close": 1.17, "volume": 185714.0}, {"date": "2026-07-27", "close": 1.13, "volume": 80399.0}, {"date": "2026-07-28", "close": 1.12, "volume": 40356.0}, {"date": "2026-07-29", "close": 1.11, "volume": 71008.0}, {"date": "2026-07-30", "close": 1.195, "volume": 199.0}, {"date": "2026-07-31", "close": 1.185, "volume": 18766.0}, {"date": "2026-08-03", "close": 1.14, "volume": 60327.0}, {"date": "2026-08-04", "close": 1.14, "volume": 131293.0}, {"date": "2026-08-05", "close": 1.165, "volume": 3193.0}, {"date": "2026-08-06", "close": 1.175, "volume": 16110.0}, {"date": "2026-08-07", "close": 1.15, "volume": 3904.0}], "refreshing": true}