{"ticker": "PPM", "overview": {"name": "Pepper Money 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": "PPM", "has_prices": true, "as_of": "2026-09-07", "last": 1.98, "prev_close": 1.95, "change": 0.030000000000000027, "change_pct": 0.0153846153846154, "session_volume": 667991.0, "vwap_5": 1.9463704601506329, "vwap_20": 1.8852988687567516, "vwap_60": 1.7322229166839171, "vwap_250": 1.946843795723148, "high_52w": 2.49, "low_52w": 1.505, "avg_volume_20": 446632.5, "sessions": 400, "market_cap": {"value": 775185687.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132956", "src": "ASX", "ticker": "PPM", "cik": "", "company": "Pepper Money Limited", "company_raw": "Pepper Money Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132956", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "ASX-03128616", "src": "ASX", "ticker": "PPM", "cik": "", "company": "Pepper Money Limited", "company_raw": "Pepper Money Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128616", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mike John Cutter", "notice_type": "FINAL", "direct_shares": 39792.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128897-2A1693579", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2023-02-16", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2022-03-28", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/ppm", "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": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/ppm", "needs_ocr": 0}], "directors": [{"name": "Mike John Cutter", "first_seen": "2026-08-30", "last_seen": "2026-08-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-08-31", "form": "Issued Capital", "title": "Application for quotation of securities - PPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129900-2A1694040"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Proposed issue of securities - PPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129641-2A1693945"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Application for quotation of securities - PPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129639-2A1693944"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128897-2A1693579"}, {"date": "2026-08-30", "form": "Company Administration", "title": "Resignation of Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128892-2A1693575"}], "performance": {"ticker": "PPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-25", "close": 2.61, "volume": 14825382.0}, {"date": "2021-05-26", "close": 2.55, "volume": 3252114.0}, {"date": "2021-05-27", "close": 2.44, "volume": 2190362.0}, {"date": "2021-05-28", "close": 2.41, "volume": 2332352.0}, {"date": "2021-05-31", "close": 2.42, "volume": 1066031.0}, {"date": "2021-06-01", "close": 2.43, "volume": 589600.0}, {"date": "2021-06-02", "close": 2.65, "volume": 1242506.0}, {"date": "2021-06-03", "close": 2.63, "volume": 1677938.0}, {"date": "2021-06-04", "close": 2.67, "volume": 1581236.0}, {"date": "2021-06-07", "close": 2.67, "volume": 617295.0}, {"date": "2021-06-08", "close": 2.67, "volume": 619447.0}, {"date": "2021-06-09", "close": 2.69, "volume": 402836.0}, {"date": "2021-06-10", "close": 2.65, "volume": 139081.0}, {"date": "2021-06-11", "close": 2.59, "volume": 922994.0}, {"date": "2021-06-15", "close": 2.61, "volume": 314106.0}, {"date": "2021-06-16", "close": 2.56, "volume": 71305.0}, {"date": "2021-06-17", "close": 2.69, "volume": 276095.0}, {"date": "2021-06-18", "close": 2.7, "volume": 620730.0}, {"date": "2021-06-21", "close": 2.68, "volume": 164583.0}, {"date": "2021-06-22", "close": 2.6, "volume": 278958.0}, {"date": "2021-06-23", "close": 2.57, "volume": 218196.0}, {"date": "2021-06-24", "close": 2.55, "volume": 430074.0}, {"date": "2021-06-25", "close": 2.61, "volume": 266708.0}, {"date": "2021-06-28", "close": 2.6, "volume": 127911.0}, {"date": "2021-06-29", "close": 2.56, "volume": 327342.0}, {"date": "2021-06-30", "close": 2.64, "volume": 118426.0}, {"date": "2021-07-01", "close": 2.64, "volume": 202102.0}, {"date": "2021-07-02", "close": 2.57, "volume": 2222870.0}, {"date": "2021-07-05", "close": 2.57, "volume": 553328.0}, {"date": "2021-07-06", "close": 2.59, "volume": 6950576.0}, {"date": "2021-07-07", "close": 2.55, "volume": 115627.0}, {"date": "2021-07-08", "close": 2.54, "volume": 59216.0}, {"date": "2021-07-09", "close": 2.62, "volume": 172556.0}, {"date": "2021-07-12", "close": 2.55, "volume": 62466.0}, {"date": "2021-07-13", "close": 2.59, "volume": 78867.0}, {"date": "2021-07-14", "close": 2.55, "volume": 934059.0}, {"date": "2021-07-15", "close": 2.49, "volume": 82687.0}, {"date": "2021-07-16", "close": 2.41, "volume": 315415.0}, {"date": "2021-07-19", "close": 2.41, "volume": 635818.0}, {"date": "2021-07-20", "close": 2.42, "volume": 127038.0}, {"date": "2021-07-21", "close": 2.45, "volume": 44106.0}, {"date": "2021-07-22", "close": 2.42, "volume": 6604833.0}, {"date": "2021-07-23", "close": 2.43, "volume": 1007218.0}, {"date": "2021-07-26", "close": 2.44, "volume": 121134.0}, {"date": "2021-07-27", "close": 2.4, "volume": 158965.0}, {"date": "2021-07-28", "close": 2.33, "volume": 308721.0}, {"date": "2021-07-29", "close": 2.46, "volume": 344489.0}, {"date": "2021-07-30", "close": 2.52, "volume": 467034.0}, {"date": "2021-08-02", "close": 2.54, "volume": 88059.0}, {"date": "2021-08-03", "close": 2.57, "volume": 85228.0}, {"date": "2021-08-04", "close": 2.58, "volume": 742620.0}, {"date": "2021-08-05", "close": 2.6, "volume": 148636.0}, {"date": "2021-08-06", "close": 2.58, "volume": 316451.0}, {"date": "2021-08-09", "close": 2.58, "volume": 337235.0}, {"date": "2021-08-10", "close": 2.6, "volume": 138480.0}, {"date": "2021-08-11", "close": 2.59, "volume": 3301829.0}, {"date": "2021-08-12", "close": 2.59, "volume": 352173.0}, {"date": "2021-08-13", "close": 2.69, "volume": 448174.0}, {"date": "2021-08-16", "close": 2.72, "volume": 259773.0}, {"date": "2021-08-17", "close": 2.63, "volume": 221685.0}, {"date": "2021-08-18", "close": 2.67, "volume": 135601.0}, {"date": "2021-08-19", "close": 2.65, "volume": 265342.0}, {"date": "2021-08-20", "close": 2.65, "volume": 275843.0}, {"date": "2021-08-23", "close": 2.6, "volume": 182296.0}, {"date": "2021-08-24", "close": 2.8, "volume": 2188728.0}, {"date": "2021-08-25", "close": 2.68, "volume": 405351.0}, {"date": "2021-08-26", "close": 2.8, "volume": 162863.0}, {"date": "2021-08-27", "close": 2.75, "volume": 231656.0}, {"date": "2021-08-30", "close": 2.7, "volume": 84526.0}, {"date": "2021-08-31", "close": 2.75, "volume": 127584.0}, {"date": "2021-09-01", "close": 2.72, "volume": 457381.0}, {"date": "2021-09-02", "close": 2.7, "volume": 175372.0}, {"date": "2021-09-03", "close": 2.73, "volume": 123701.0}, {"date": "2021-09-06", "close": 2.7, "volume": 64499.0}, {"date": "2021-09-07", "close": 2.72, "volume": 182132.0}, {"date": "2021-09-08", "close": 2.66, "volume": 83049.0}, {"date": "2021-09-09", "close": 2.59, "volume": 139597.0}, {"date": "2021-09-10", "close": 2.48, "volume": 5605111.0}, {"date": "2021-09-13", "close": 2.44, "volume": 300858.0}, {"date": "2021-09-14", "close": 2.49, "volume": 164843.0}, {"date": "2021-09-15", "close": 2.55, "volume": 322428.0}, {"date": "2021-09-16", "close": 2.58, "volume": 38296.0}, {"date": "2021-09-17", "close": 2.55, "volume": 350827.0}, {"date": "2021-09-20", "close": 2.54, "volume": 62340.0}, {"date": "2021-09-21", "close": 2.52, "volume": 46244.0}, {"date": "2021-09-22", "close": 2.51, "volume": 86134.0}, {"date": "2021-09-23", "close": 2.5, "volume": 172399.0}, {"date": "2021-09-24", "close": 2.49, "volume": 39162.0}, {"date": "2021-09-27", "close": 2.5, "volume": 28461.0}, {"date": "2021-09-28", "close": 2.51, "volume": 17155.0}, {"date": "2021-09-29", "close": 2.49, "volume": 103221.0}, {"date": "2021-09-30", "close": 2.49, "volume": 133347.0}, {"date": "2021-10-01", "close": 2.46, "volume": 67260.0}, {"date": "2021-10-04", "close": 2.45, "volume": 42229.0}, {"date": "2021-10-05", "close": 2.4, "volume": 183479.0}, {"date": "2021-10-06", "close": 2.38, "volume": 69267.0}, {"date": "2021-10-07", "close": 2.39, "volume": 176866.0}, {"date": "2021-10-08", "close": 2.45, "volume": 94366.0}, {"date": "2021-10-11", "close": 2.46, "volume": 168369.0}, {"date": "2021-10-12", "close": 2.43, "volume": 91101.0}, {"date": "2021-10-13", "close": 2.48, "volume": 17466.0}, {"date": "2021-10-14", "close": 2.46, "volume": 28785.0}, {"date": "2021-10-15", "close": 2.46, "volume": 287795.0}, {"date": "2021-10-18", "close": 2.45, "volume": 92265.0}, {"date": "2021-10-19", "close": 2.46, "volume": 72989.0}, {"date": "2021-10-20", "close": 2.5, "volume": 180319.0}, {"date": "2021-10-21", "close": 2.44, "volume": 335383.0}, {"date": "2021-10-22", "close": 2.43, "volume": 225081.0}, {"date": "2021-10-25", "close": 2.42, "volume": 99609.0}, {"date": "2021-10-26", "close": 2.42, "volume": 198302.0}, {"date": "2021-10-27", "close": 2.41, "volume": 118057.0}, {"date": "2021-10-28", "close": 2.38, "volume": 140163.0}, {"date": "2021-10-29", "close": 2.4, "volume": 192233.0}, {"date": "2021-11-01", "close": 2.38, "volume": 129149.0}, {"date": "2021-11-02", "close": 2.36, "volume": 121281.0}, {"date": "2021-11-03", "close": 2.36, "volume": 281383.0}, {"date": "2021-11-04", "close": 2.34, "volume": 223459.0}, {"date": "2021-11-05", "close": 2.33, "volume": 225487.0}, {"date": "2021-11-08", "close": 2.39, "volume": 158372.0}, {"date": "2021-11-09", "close": 2.4, "volume": 244169.0}, {"date": "2021-11-10", "close": 2.34, "volume": 4832660.0}, {"date": "2021-11-11", "close": 2.35, "volume": 267353.0}, {"date": "2021-11-12", "close": 2.36, "volume": 197201.0}, {"date": "2021-11-15", "close": 2.37, "volume": 149882.0}, {"date": "2021-11-16", "close": 2.26, "volume": 586616.0}, {"date": "2021-11-17", "close": 2.25, "volume": 291070.0}, {"date": "2021-11-18", "close": 2.28, "volume": 344340.0}, {"date": "2021-11-19", "close": 2.33, "volume": 322974.0}, {"date": "2021-11-22", "close": 2.32, "volume": 241798.0}, {"date": "2021-11-23", "close": 2.2, "volume": 2425912.0}, {"date": "2021-11-24", "close": 2.2, "volume": 1424207.0}, {"date": "2021-11-25", "close": 2.3, "volume": 851529.0}, {"date": "2021-11-26", "close": 2.3, "volume": 899995.0}, {"date": "2021-11-29", "close": 2.2, "volume": 725769.0}, {"date": "2021-11-30", "close": 2.13, "volume": 4597401.0}, {"date": "2021-12-01", "close": 2.11, "volume": 274172.0}, {"date": "2021-12-02", "close": 2.0, "volume": 805607.0}, {"date": "2021-12-03", "close": 2.03, "volume": 228484.0}, {"date": "2021-12-06", "close": 1.995, "volume": 574413.0}, {"date": "2021-12-07", "close": 1.95, "volume": 4482404.0}, {"date": "2021-12-08", "close": 2.01, "volume": 722945.0}, {"date": "2021-12-09", "close": 2.01, "volume": 179926.0}, {"date": "2021-12-10", "close": 2.01, "volume": 447156.0}, {"date": "2021-12-13", "close": 1.975, "volume": 371799.0}, {"date": "2021-12-14", "close": 1.975, "volume": 3598650.0}, {"date": "2021-12-15", "close": 2.04, "volume": 779076.0}, {"date": "2021-12-16", "close": 2.12, "volume": 1425075.0}, {"date": "2021-12-17", "close": 2.18, "volume": 168053.0}, {"date": "2021-12-20", "close": 2.07, "volume": 136989.0}, {"date": "2021-12-21", "close": 2.07, "volume": 135756.0}, {"date": "2021-12-22", "close": 2.08, "volume": 37915.0}, {"date": "2021-12-23", "close": 2.1, "volume": 21175.0}, {"date": "2021-12-24", "close": 2.1, "volume": 33523.0}, {"date": "2021-12-29", "close": 2.14, "volume": 295380.0}, {"date": "2021-12-30", "close": 2.2, "volume": 270778.0}, {"date": "2021-12-31", "close": 2.16, "volume": 36881.0}, {"date": "2022-01-04", "close": 2.14, "volume": 115129.0}, {"date": "2022-01-05", "close": 2.18, "volume": 171242.0}, {"date": "2022-01-06", "close": 2.16, "volume": 163787.0}, {"date": "2022-01-07", "close": 2.14, "volume": 81049.0}, {"date": "2022-01-10", "close": 2.12, "volume": 27077.0}, {"date": "2022-01-11", "close": 2.14, "volume": 57499.0}, {"date": "2022-01-12", "close": 2.1, "volume": 20410.0}, {"date": "2022-01-13", "close": 2.16, "volume": 14418.0}, {"date": "2022-01-14", "close": 2.15, "volume": 144909.0}, {"date": "2022-01-17", "close": 2.13, "volume": 9395.0}, {"date": "2022-01-18", "close": 2.11, "volume": 24697.0}, {"date": "2022-01-19", "close": 2.1, "volume": 81092.0}, {"date": "2022-01-20", "close": 2.11, "volume": 27904.0}, {"date": "2022-01-21", "close": 2.08, "volume": 108793.0}, {"date": "2022-01-24", "close": 2.1, "volume": 125527.0}, {"date": "2022-01-25", "close": 2.02, "volume": 1462896.0}, {"date": "2022-01-27", "close": 1.96, "volume": 270975.0}, {"date": "2022-01-28", "close": 2.02, "volume": 94381.0}, {"date": "2022-01-31", "close": 2.03, "volume": 212129.0}, {"date": "2022-02-01", "close": 2.04, "volume": 737756.0}, {"date": "2022-02-02", "close": 2.07, "volume": 69112.0}, {"date": "2022-02-03", "close": 2.04, "volume": 42210.0}, {"date": "2022-02-04", "close": 2.01, "volume": 74734.0}, {"date": "2022-02-07", "close": 2.06, "volume": 18541.0}, {"date": "2022-02-08", "close": 2.04, "volume": 32339.0}, {"date": "2022-02-09", "close": 2.02, "volume": 61314.0}, {"date": "2022-02-10", "close": 1.975, "volume": 304753.0}, {"date": "2022-02-11", "close": 1.95, "volume": 177367.0}, {"date": "2022-02-14", "close": 1.95, "volume": 99813.0}, {"date": "2022-02-15", "close": 1.95, "volume": 93828.0}, {"date": "2022-02-16", "close": 1.89, "volume": 1235135.0}, {"date": "2022-02-17", "close": 1.85, "volume": 258999.0}, {"date": "2022-02-18", "close": 1.82, "volume": 234375.0}, {"date": "2022-02-21", "close": 1.795, "volume": 391078.0}, {"date": "2022-02-22", "close": 1.76, "volume": 258390.0}, {"date": "2022-02-23", "close": 1.73, "volume": 351739.0}, {"date": "2022-02-24", "close": 1.81, "volume": 2354460.0}, {"date": "2022-02-25", "close": 1.81, "volume": 850646.0}, {"date": "2022-02-28", "close": 1.9, "volume": 728519.0}, {"date": "2022-03-01", "close": 1.895, "volume": 298898.0}, {"date": "2022-03-02", "close": 1.87, "volume": 343826.0}, {"date": "2022-03-03", "close": 1.855, "volume": 326387.0}, {"date": "2022-03-04", "close": 1.835, "volume": 261588.0}, {"date": "2022-03-07", "close": 1.77, "volume": 451287.0}, {"date": "2022-03-08", "close": 1.755, "volume": 273254.0}, {"date": "2022-03-09", "close": 1.75, "volume": 516651.0}, {"date": "2022-03-10", "close": 1.785, "volume": 461147.0}, {"date": "2022-03-11", "close": 1.76, "volume": 1496685.0}, {"date": "2022-03-14", "close": 1.695, "volume": 72258.0}, {"date": "2022-03-15", "close": 1.695, "volume": 219719.0}, {"date": "2022-03-16", "close": 1.685, "volume": 404592.0}, {"date": "2022-03-17", "close": 1.73, "volume": 451021.0}, {"date": "2022-03-18", "close": 1.7, "volume": 336092.0}, {"date": "2022-03-21", "close": 1.685, "volume": 914473.0}, {"date": "2022-03-22", "close": 1.73, "volume": 1246636.0}, {"date": "2022-03-23", "close": 1.82, "volume": 1338662.0}, {"date": "2022-03-24", "close": 1.82, "volume": 472214.0}, {"date": "2022-03-25", "close": 1.885, "volume": 844262.0}, {"date": "2022-03-28", "close": 1.93, "volume": 598424.0}, {"date": "2022-03-29", "close": 1.975, "volume": 226899.0}, {"date": "2022-03-30", "close": 2.05, "volume": 490625.0}, {"date": "2022-03-31", "close": 2.04, "volume": 270931.0}, {"date": "2022-04-01", "close": 2.07, "volume": 578245.0}, {"date": "2022-04-04", "close": 2.2, "volume": 687979.0}, {"date": "2022-04-05", "close": 2.3, "volume": 602370.0}, {"date": "2022-04-06", "close": 2.27, "volume": 474477.0}, {"date": "2022-04-07", "close": 2.3, "volume": 339781.0}, {"date": "2022-04-08", "close": 2.27, "volume": 218047.0}, {"date": "2022-04-11", "close": 2.25, "volume": 199039.0}, {"date": "2022-04-12", "close": 2.16, "volume": 282735.0}, {"date": "2022-04-13", "close": 2.23, "volume": 331624.0}, {"date": "2022-04-14", "close": 2.23, "volume": 143485.0}, {"date": "2022-04-19", "close": 2.25, "volume": 320144.0}, {"date": "2022-04-20", "close": 2.26, "volume": 71926.0}, {"date": "2022-04-21", "close": 2.24, "volume": 162044.0}, {"date": "2022-04-22", "close": 2.24, "volume": 93045.0}, {"date": "2022-04-26", "close": 2.21, "volume": 217967.0}, {"date": "2022-04-27", "close": 2.25, "volume": 249309.0}, {"date": "2022-04-28", "close": 2.25, "volume": 74583.0}, {"date": "2022-04-29", "close": 2.2, "volume": 187555.0}, {"date": "2022-05-02", "close": 2.22, "volume": 141201.0}, {"date": "2022-05-03", "close": 2.15, "volume": 206934.0}, {"date": "2022-05-04", "close": 2.13, "volume": 193845.0}, {"date": "2022-05-05", "close": 2.13, "volume": 68232.0}, {"date": "2022-05-06", "close": 2.08, "volume": 289143.0}, {"date": "2022-05-09", "close": 1.985, "volume": 257652.0}, {"date": "2022-05-10", "close": 1.93, "volume": 254888.0}, {"date": "2022-05-11", "close": 1.91, "volume": 143074.0}, {"date": "2022-05-12", "close": 1.85, "volume": 205100.0}, {"date": "2022-05-13", "close": 1.85, "volume": 187360.0}, {"date": "2022-05-16", "close": 1.88, "volume": 86920.0}, {"date": "2022-05-17", "close": 1.845, "volume": 199691.0}, {"date": "2022-05-18", "close": 1.855, "volume": 267027.0}, {"date": "2022-05-19", "close": 1.83, "volume": 204308.0}, {"date": "2022-05-20", "close": 1.8, "volume": 236318.0}, {"date": "2022-05-23", "close": 1.81, "volume": 110323.0}, {"date": "2022-05-24", "close": 1.8, "volume": 202146.0}, {"date": "2022-05-25", "close": 1.805, "volume": 184752.0}, {"date": "2022-05-26", "close": 1.8, "volume": 505345.0}, {"date": "2022-05-27", "close": 1.83, "volume": 193740.0}, {"date": "2022-05-30", "close": 1.875, "volume": 121593.0}, {"date": "2022-05-31", "close": 1.86, "volume": 478916.0}, {"date": "2022-06-01", "close": 1.87, "volume": 112559.0}, {"date": "2022-06-02", "close": 1.83, "volume": 201318.0}, {"date": "2022-06-03", "close": 1.855, "volume": 37944.0}, {"date": "2022-06-06", "close": 1.85, "volume": 285906.0}, {"date": "2022-06-07", "close": 1.855, "volume": 182075.0}, {"date": "2022-06-08", "close": 1.765, "volume": 235144.0}, {"date": "2022-06-09", "close": 1.65, "volume": 897164.0}, {"date": "2022-06-10", "close": 1.56, "volume": 2416081.0}, {"date": "2022-06-14", "close": 1.35, "volume": 867658.0}, {"date": "2022-06-15", "close": 1.29, "volume": 579710.0}, {"date": "2022-06-16", "close": 1.255, "volume": 486490.0}, {"date": "2022-06-17", "close": 1.2, "volume": 609293.0}, {"date": "2022-06-20", "close": 1.135, "volume": 504989.0}, {"date": "2022-06-21", "close": 1.15, "volume": 521401.0}, {"date": "2022-06-22", "close": 1.15, "volume": 485608.0}, {"date": "2022-06-23", "close": 1.16, "volume": 1538843.0}, {"date": "2022-06-24", "close": 1.285, "volume": 447783.0}, {"date": "2022-06-27", "close": 1.285, "volume": 1013829.0}, {"date": "2022-06-28", "close": 1.315, "volume": 424337.0}, {"date": "2022-06-29", "close": 1.225, "volume": 363061.0}, {"date": "2022-06-30", "close": 1.18, "volume": 1321267.0}, {"date": "2022-07-01", "close": 1.245, "volume": 187996.0}, {"date": "2022-07-04", "close": 1.265, "volume": 1028189.0}, {"date": "2022-07-05", "close": 1.31, "volume": 175314.0}, {"date": "2022-07-06", "close": 1.3, "volume": 174209.0}, {"date": "2022-07-07", "close": 1.34, "volume": 171693.0}, {"date": "2022-07-08", "close": 1.4, "volume": 146359.0}, {"date": "2022-07-11", "close": 1.405, "volume": 115584.0}, {"date": "2022-07-12", "close": 1.35, "volume": 111699.0}, {"date": "2022-07-13", "close": 1.555, "volume": 50577.0}, {"date": "2022-07-14", "close": 1.485, "volume": 138470.0}, {"date": "2022-07-15", "close": 1.5, "volume": 99783.0}, {"date": "2022-07-18", "close": 1.5, "volume": 129621.0}, {"date": "2022-07-19", "close": 1.55, "volume": 94236.0}, {"date": "2022-07-20", "close": 1.6, "volume": 131036.0}, {"date": "2022-07-21", "close": 1.6, "volume": 111781.0}, {"date": "2022-07-22", "close": 1.6, "volume": 277770.0}, {"date": "2022-07-25", "close": 1.61, "volume": 117900.0}, {"date": "2022-07-26", "close": 1.65, "volume": 24578.0}, {"date": "2022-07-27", "close": 1.6, "volume": 426295.0}, {"date": "2022-07-28", "close": 1.63, "volume": 140403.0}, {"date": "2022-07-29", "close": 1.635, "volume": 1563764.0}, {"date": "2022-08-01", "close": 1.63, "volume": 56635.0}, {"date": "2022-08-02", "close": 1.63, "volume": 64447.0}, {"date": "2022-08-03", "close": 1.615, "volume": 31005.0}, {"date": "2022-08-04", "close": 1.59, "volume": 256877.0}, {"date": "2022-08-05", "close": 1.59, "volume": 1037353.0}, {"date": "2022-08-08", "close": 1.59, "volume": 265886.0}, {"date": "2022-08-09", "close": 1.64, "volume": 229801.0}, {"date": "2022-08-10", "close": 1.67, "volume": 339183.0}, {"date": "2022-08-11", "close": 1.67, "volume": 173258.0}, {"date": "2022-08-12", "close": 1.71, "volume": 949145.0}, {"date": "2022-08-15", "close": 1.7, "volume": 145608.0}, {"date": "2022-08-16", "close": 1.675, "volume": 65959.0}, {"date": "2022-08-17", "close": 1.685, "volume": 53316.0}, {"date": "2022-08-18", "close": 1.6, "volume": 226035.0}, {"date": "2022-08-19", "close": 1.59, "volume": 225065.0}, {"date": "2022-08-22", "close": 1.535, "volume": 90763.0}, {"date": "2022-08-23", "close": 1.505, "volume": 73514.0}, {"date": "2022-08-24", "close": 1.51, "volume": 423934.0}, {"date": "2022-08-25", "close": 1.63, "volume": 299486.0}, {"date": "2022-08-26", "close": 1.58, "volume": 110283.0}, {"date": "2022-08-29", "close": 1.515, "volume": 303794.0}, {"date": "2022-08-30", "close": 1.525, "volume": 121384.0}, {"date": "2022-08-31", "close": 1.565, "volume": 174248.0}, {"date": "2022-09-01", "close": 1.5, "volume": 153833.0}, {"date": "2022-09-02", "close": 1.51, "volume": 124079.0}, {"date": "2022-09-05", "close": 1.49, "volume": 123071.0}, {"date": "2022-09-06", "close": 1.47, "volume": 117119.0}, {"date": "2022-09-07", "close": 1.49, "volume": 129865.0}, {"date": "2022-09-08", "close": 1.53, "volume": 69269.0}, {"date": "2022-09-09", "close": 1.55, "volume": 99971.0}, {"date": "2022-09-12", "close": 1.57, "volume": 31965.0}, {"date": "2022-09-13", "close": 1.575, "volume": 162955.0}, {"date": "2022-09-14", "close": 1.5, "volume": 152521.0}, {"date": "2022-09-15", "close": 1.52, "volume": 42422.0}, {"date": "2022-09-16", "close": 1.63, "volume": 2138419.0}, {"date": "2022-09-19", "close": 1.515, "volume": 124836.0}, {"date": "2022-09-20", "close": 1.575, "volume": 18856.0}, {"date": "2022-09-21", "close": 1.53, "volume": 66316.0}, {"date": "2022-09-23", "close": 1.62, "volume": 78331.0}, {"date": "2022-09-26", "close": 1.505, "volume": 197731.0}, {"date": "2022-09-27", "close": 1.51, "volume": 52695.0}, {"date": "2022-09-28", "close": 1.495, "volume": 67885.0}, {"date": "2022-09-29", "close": 1.415, "volume": 237696.0}, {"date": "2022-09-30", "close": 1.395, "volume": 92775.0}, {"date": "2022-10-03", "close": 1.375, "volume": 135924.0}, {"date": "2022-10-04", "close": 1.455, "volume": 152759.0}, {"date": "2022-10-05", "close": 1.5, "volume": 1311200.0}, {"date": "2022-10-06", "close": 1.485, "volume": 943172.0}, {"date": "2022-10-07", "close": 1.515, "volume": 62514.0}, {"date": "2022-10-10", "close": 1.495, "volume": 80157.0}, {"date": "2022-10-11", "close": 1.475, "volume": 72461.0}, {"date": "2022-10-12", "close": 1.47, "volume": 36198.0}, {"date": "2022-10-13", "close": 1.52, "volume": 178756.0}, {"date": "2022-10-14", "close": 1.54, "volume": 203885.0}, {"date": "2022-10-17", "close": 1.475, "volume": 115189.0}, {"date": "2022-10-18", "close": 1.485, "volume": 26207.0}, {"date": "2022-10-19", "close": 1.49, "volume": 29789.0}, {"date": "2022-10-20", "close": 1.475, "volume": 275394.0}, {"date": "2022-10-21", "close": 1.47, "volume": 145369.0}, {"date": "2022-10-24", "close": 1.445, "volume": 93912.0}, {"date": "2022-10-25", "close": 1.435, "volume": 67788.0}, {"date": "2022-10-26", "close": 1.46, "volume": 53279.0}, {"date": "2022-10-27", "close": 1.41, "volume": 548147.0}, {"date": "2022-10-28", "close": 1.42, "volume": 46580.0}, {"date": "2022-10-31", "close": 1.425, "volume": 130276.0}, {"date": "2022-11-01", "close": 1.485, "volume": 98665.0}, {"date": "2022-11-02", "close": 1.555, "volume": 124988.0}, {"date": "2022-11-03", "close": 1.54, "volume": 130627.0}, {"date": "2022-11-04", "close": 1.52, "volume": 65856.0}, {"date": "2022-11-07", "close": 1.52, "volume": 94709.0}, {"date": "2022-11-08", "close": 1.495, "volume": 109358.0}, {"date": "2022-11-09", "close": 1.455, "volume": 86726.0}, {"date": "2022-11-10", "close": 1.45, "volume": 595419.0}, {"date": "2022-11-11", "close": 1.49, "volume": 60457.0}, {"date": "2022-11-14", "close": 1.545, "volume": 105088.0}, {"date": "2022-11-15", "close": 1.515, "volume": 55642.0}, {"date": "2022-11-16", "close": 1.53, "volume": 50148.0}, {"date": "2022-11-17", "close": 1.52, "volume": 165031.0}, {"date": "2022-11-18", "close": 1.54, "volume": 130954.0}, {"date": "2022-11-21", "close": 1.545, "volume": 169970.0}, {"date": "2022-11-22", "close": 1.52, "volume": 81243.0}, {"date": "2022-11-23", "close": 1.51, "volume": 13075.0}, {"date": "2022-11-24", "close": 1.485, "volume": 139629.0}, {"date": "2022-11-25", "close": 1.48, "volume": 137732.0}, {"date": "2022-11-28", "close": 1.46, "volume": 453654.0}, {"date": "2022-11-29", "close": 1.45, "volume": 16155.0}, {"date": "2022-11-30", "close": 1.465, "volume": 135241.0}, {"date": "2022-12-01", "close": 1.5, "volume": 59724.0}, {"date": "2022-12-02", "close": 1.5, "volume": 329740.0}, {"date": "2022-12-05", "close": 1.49, "volume": 130062.0}, {"date": "2022-12-06", "close": 1.48, "volume": 187579.0}, {"date": "2022-12-07", "close": 1.46, "volume": 130394.0}, {"date": "2022-12-08", "close": 1.44, "volume": 95050.0}, {"date": "2022-12-09", "close": 1.44, "volume": 92748.0}, {"date": "2022-12-12", "close": 1.455, "volume": 714546.0}, {"date": "2022-12-13", "close": 1.46, "volume": 66887.0}, {"date": "2022-12-14", "close": 1.425, "volume": 1102531.0}, {"date": "2022-12-15", "close": 1.5, "volume": 74523.0}, {"date": "2022-12-16", "close": 1.475, "volume": 124298.0}, {"date": "2022-12-19", "close": 1.42, "volume": 20996.0}, {"date": "2022-12-20", "close": 1.5, "volume": 50145.0}, {"date": "2022-12-21", "close": 1.435, "volume": 52360.0}, {"date": "2022-12-22", "close": 1.44, "volume": 82134.0}, {"date": "2022-12-23", "close": 1.45, "volume": 33318.0}, {"date": "2022-12-28", "close": 1.45, "volume": 83515.0}, {"date": "2022-12-29", "close": 1.44, "volume": 28471.0}, {"date": "2022-12-30", "close": 1.42, "volume": 50381.0}, {"date": "2023-01-03", "close": 1.42, "volume": 80622.0}, {"date": "2023-01-04", "close": 1.475, "volume": 238431.0}, {"date": "2023-01-05", "close": 1.48, "volume": 39084.0}, {"date": "2023-01-06", "close": 1.505, "volume": 97236.0}, {"date": "2023-01-09", "close": 1.49, "volume": 42115.0}, {"date": "2023-01-10", "close": 1.5, "volume": 103557.0}, {"date": "2023-01-11", "close": 1.51, "volume": 78924.0}, {"date": "2023-01-12", "close": 1.54, "volume": 76675.0}, {"date": "2023-01-13", "close": 1.52, "volume": 155565.0}, {"date": "2023-01-16", "close": 1.54, "volume": 84358.0}, {"date": "2023-01-17", "close": 1.53, "volume": 85116.0}, {"date": "2023-01-18", "close": 1.525, "volume": 26237.0}, {"date": "2023-01-19", "close": 1.51, "volume": 62544.0}, {"date": "2023-01-20", "close": 1.545, "volume": 293907.0}, {"date": "2023-01-23", "close": 1.57, "volume": 583494.0}, {"date": "2023-01-24", "close": 1.565, "volume": 83137.0}, {"date": "2023-01-25", "close": 1.54, "volume": 96406.0}, {"date": "2023-01-27", "close": 1.58, "volume": 58546.0}, {"date": "2023-01-30", "close": 1.58, "volume": 64664.0}, {"date": "2023-01-31", "close": 1.55, "volume": 97085.0}, {"date": "2023-02-01", "close": 1.575, "volume": 111929.0}, {"date": "2023-02-02", "close": 1.56, "volume": 168327.0}, {"date": "2023-02-03", "close": 1.56, "volume": 112571.0}, {"date": "2023-02-06", "close": 1.545, "volume": 73491.0}, {"date": "2023-02-07", "close": 1.555, "volume": 43343.0}, {"date": "2023-02-08", "close": 1.56, "volume": 104791.0}, {"date": "2023-02-09", "close": 1.565, "volume": 19437.0}, {"date": "2023-02-10", "close": 1.56, "volume": 66684.0}, {"date": "2023-02-13", "close": 1.52, "volume": 100657.0}, {"date": "2023-02-14", "close": 1.54, "volume": 46353.0}, {"date": "2023-02-15", "close": 1.55, "volume": 58098.0}, {"date": "2023-02-16", "close": 1.49, "volume": 240943.0}, {"date": "2023-02-17", "close": 1.49, "volume": 47039.0}, {"date": "2023-02-20", "close": 1.53, "volume": 6051.0}, {"date": "2023-02-21", "close": 1.52, "volume": 58312.0}, {"date": "2023-02-22", "close": 1.52, "volume": 38625.0}, {"date": "2023-02-23", "close": 1.54, "volume": 132806.0}, {"date": "2023-02-24", "close": 1.51, "volume": 72308.0}, {"date": "2023-02-27", "close": 1.495, "volume": 107985.0}, {"date": "2023-02-28", "close": 1.45, "volume": 215212.0}, {"date": "2023-03-01", "close": 1.45, "volume": 160394.0}, {"date": "2023-03-02", "close": 1.46, "volume": 77547.0}, {"date": "2023-03-03", "close": 1.455, "volume": 236977.0}, {"date": "2023-03-06", "close": 1.455, "volume": 149630.0}, {"date": "2023-03-07", "close": 1.45, "volume": 101144.0}, {"date": "2023-03-08", "close": 1.485, "volume": 66445.0}, {"date": "2023-03-09", "close": 1.505, "volume": 350523.0}, {"date": "2023-03-10", "close": 1.52, "volume": 119381.0}, {"date": "2023-03-13", "close": 1.4, "volume": 235071.0}, {"date": "2023-03-14", "close": 1.305, "volume": 290290.0}, {"date": "2023-03-15", "close": 1.305, "volume": 280550.0}, {"date": "2023-03-16", "close": 1.255, "volume": 301653.0}, {"date": "2023-03-17", "close": 1.25, "volume": 217608.0}, {"date": "2023-03-20", "close": 1.26, "volume": 300698.0}, {"date": "2023-03-21", "close": 1.3, "volume": 102958.0}, {"date": "2023-03-22", "close": 1.295, "volume": 200113.0}, {"date": "2023-03-23", "close": 1.3, "volume": 30248.0}, {"date": "2023-03-24", "close": 1.28, "volume": 61328.0}, {"date": "2023-03-27", "close": 1.29, "volume": 35167.0}, {"date": "2023-03-28", "close": 1.28, "volume": 75827.0}, {"date": "2023-03-29", "close": 1.27, "volume": 174315.0}, {"date": "2023-03-30", "close": 1.34, "volume": 77879.0}, {"date": "2023-03-31", "close": 1.32, "volume": 91563.0}, {"date": "2023-04-03", "close": 1.32, "volume": 133262.0}, {"date": "2023-04-04", "close": 1.32, "volume": 27942.0}, {"date": "2023-04-05", "close": 1.29, "volume": 118761.0}, {"date": "2023-04-06", "close": 1.27, "volume": 146281.0}, {"date": "2023-04-11", "close": 1.275, "volume": 165079.0}, {"date": "2023-04-12", "close": 1.335, "volume": 319747.0}, {"date": "2023-04-13", "close": 1.31, "volume": 142997.0}, {"date": "2023-04-14", "close": 1.325, "volume": 167342.0}, {"date": "2023-04-17", "close": 1.325, "volume": 184413.0}, {"date": "2023-04-18", "close": 1.335, "volume": 68912.0}, {"date": "2023-04-19", "close": 1.295, "volume": 103512.0}, {"date": "2023-04-20", "close": 1.305, "volume": 52265.0}, {"date": "2023-04-21", "close": 1.28, "volume": 108393.0}, {"date": "2023-04-24", "close": 1.35, "volume": 35716.0}, {"date": "2023-04-26", "close": 1.305, "volume": 133311.0}, {"date": "2023-04-27", "close": 1.31, "volume": 123233.0}, {"date": "2023-04-28", "close": 1.305, "volume": 166750.0}, {"date": "2023-05-01", "close": 1.34, "volume": 58902.0}, {"date": "2023-05-02", "close": 1.34, "volume": 154538.0}, {"date": "2023-05-03", "close": 1.295, "volume": 91249.0}, {"date": "2023-05-04", "close": 1.265, "volume": 92651.0}, {"date": "2023-05-05", "close": 1.25, "volume": 93988.0}, {"date": "2023-05-08", "close": 1.3, "volume": 88009.0}, {"date": "2023-05-09", "close": 1.29, "volume": 50785.0}, {"date": "2023-05-10", "close": 1.29, "volume": 73419.0}, {"date": "2023-05-11", "close": 1.29, "volume": 95477.0}, {"date": "2023-05-12", "close": 1.27, "volume": 170227.0}, {"date": "2023-05-15", "close": 1.25, "volume": 61978.0}, {"date": "2023-05-16", "close": 1.275, "volume": 58329.0}, {"date": "2023-05-17", "close": 1.245, "volume": 65965.0}, {"date": "2023-05-18", "close": 1.215, "volume": 168978.0}, {"date": "2023-05-19", "close": 1.27, "volume": 60230.0}, {"date": "2023-05-22", "close": 1.26, "volume": 41633.0}, {"date": "2023-05-23", "close": 1.26, "volume": 76563.0}, {"date": "2023-05-24", "close": 1.235, "volume": 83334.0}, {"date": "2023-05-25", "close": 1.26, "volume": 136471.0}, {"date": "2023-05-26", "close": 1.3, "volume": 115014.0}, {"date": "2023-05-29", "close": 1.31, "volume": 566564.0}, {"date": "2023-05-30", "close": 1.28, "volume": 86307.0}, {"date": "2023-05-31", "close": 1.3, "volume": 220629.0}, {"date": "2023-06-01", "close": 1.29, "volume": 96824.0}, {"date": "2023-06-02", "close": 1.29, "volume": 244431.0}, {"date": "2023-06-05", "close": 1.32, "volume": 149326.0}, {"date": "2023-06-06", "close": 1.27, "volume": 47138.0}, {"date": "2023-06-07", "close": 1.275, "volume": 35240.0}, {"date": "2023-06-08", "close": 1.29, "volume": 161507.0}, {"date": "2023-06-09", "close": 1.25, "volume": 167870.0}, {"date": "2023-06-13", "close": 1.235, "volume": 220803.0}, {"date": "2023-06-14", "close": 1.25, "volume": 113116.0}, {"date": "2023-06-15", "close": 1.28, "volume": 239085.0}, {"date": "2023-06-16", "close": 1.34, "volume": 1129251.0}, {"date": "2023-06-19", "close": 1.42, "volume": 915887.0}, {"date": "2023-06-20", "close": 1.435, "volume": 282664.0}, {"date": "2023-06-21", "close": 1.42, "volume": 237404.0}, {"date": "2023-06-22", "close": 1.425, "volume": 168088.0}, {"date": "2023-06-23", "close": 1.41, "volume": 116836.0}, {"date": "2023-06-26", "close": 1.35, "volume": 237638.0}, {"date": "2023-06-27", "close": 1.315, "volume": 157630.0}, {"date": "2023-06-28", "close": 1.32, "volume": 145988.0}, {"date": "2023-06-29", "close": 1.355, "volume": 383473.0}, {"date": "2023-06-30", "close": 1.41, "volume": 402641.0}, {"date": "2023-07-03", "close": 1.405, "volume": 435518.0}, {"date": "2023-07-04", "close": 1.47, "volume": 151816.0}, {"date": "2023-07-05", "close": 1.44, "volume": 43282.0}, {"date": "2023-07-06", "close": 1.38, "volume": 55165.0}, {"date": "2023-07-07", "close": 1.34, "volume": 91421.0}, {"date": "2023-07-10", "close": 1.355, "volume": 159397.0}, {"date": "2023-07-11", "close": 1.435, "volume": 151348.0}, {"date": "2023-07-12", "close": 1.32, "volume": 98061.0}, {"date": "2023-07-13", "close": 1.31, "volume": 92605.0}, {"date": "2023-07-14", "close": 1.3, "volume": 45944.0}, {"date": "2023-07-17", "close": 1.335, "volume": 156388.0}, {"date": "2023-07-18", "close": 1.3, "volume": 100644.0}, {"date": "2023-07-19", "close": 1.35, "volume": 102827.0}, {"date": "2023-07-20", "close": 1.39, "volume": 141860.0}, {"date": "2023-07-21", "close": 1.385, "volume": 111896.0}, {"date": "2023-07-24", "close": 1.37, "volume": 82530.0}, {"date": "2023-07-25", "close": 1.39, "volume": 122603.0}, {"date": "2023-07-26", "close": 1.42, "volume": 168884.0}, {"date": "2023-07-27", "close": 1.47, "volume": 191585.0}, {"date": "2023-07-28", "close": 1.515, "volume": 122127.0}, {"date": "2023-07-31", "close": 1.54, "volume": 174204.0}, {"date": "2023-08-01", "close": 1.51, "volume": 424865.0}, {"date": "2023-08-02", "close": 1.46, "volume": 47361.0}, {"date": "2023-08-03", "close": 1.51, "volume": 46824.0}, {"date": "2023-08-04", "close": 1.5, "volume": 44511.0}, {"date": "2023-08-07", "close": 1.51, "volume": 29571.0}, {"date": "2023-08-08", "close": 1.48, "volume": 140829.0}, {"date": "2023-08-09", "close": 1.485, "volume": 39977.0}, {"date": "2023-08-10", "close": 1.485, "volume": 730906.0}, {"date": "2023-08-11", "close": 1.53, "volume": 69249.0}, {"date": "2023-08-14", "close": 1.515, "volume": 131576.0}, {"date": "2023-08-15", "close": 1.605, "volume": 126151.0}, {"date": "2023-08-16", "close": 1.585, "volume": 151318.0}, {"date": "2023-08-17", "close": 1.61, "volume": 54663.0}, {"date": "2023-08-18", "close": 1.575, "volume": 72788.0}, {"date": "2023-08-21", "close": 1.545, "volume": 76876.0}, {"date": "2023-08-22", "close": 1.555, "volume": 62698.0}, {"date": "2023-08-23", "close": 1.335, "volume": 807966.0}, {"date": "2023-08-24", "close": 1.31, "volume": 173970.0}, {"date": "2023-08-25", "close": 1.3, "volume": 210428.0}, {"date": "2023-08-28", "close": 1.34, "volume": 94145.0}, {"date": "2023-08-29", "close": 1.305, "volume": 80059.0}, {"date": "2023-08-30", "close": 1.32, "volume": 77361.0}, {"date": "2023-08-31", "close": 1.405, "volume": 149853.0}, {"date": "2023-09-01", "close": 1.385, "volume": 83869.0}, {"date": "2023-09-04", "close": 1.355, "volume": 157422.0}, {"date": "2023-09-05", "close": 1.38, "volume": 237757.0}, {"date": "2023-09-06", "close": 1.345, "volume": 89639.0}, {"date": "2023-09-07", "close": 1.33, "volume": 95690.0}, {"date": "2023-09-08", "close": 1.305, "volume": 277541.0}, {"date": "2023-09-11", "close": 1.35, "volume": 468217.0}, {"date": "2023-09-12", "close": 1.29, "volume": 80511.0}, {"date": "2023-09-13", "close": 1.29, "volume": 103017.0}, {"date": "2023-09-14", "close": 1.285, "volume": 213004.0}, {"date": "2023-09-15", "close": 1.325, "volume": 162618.0}, {"date": "2023-09-18", "close": 1.32, "volume": 264416.0}, {"date": "2023-09-19", "close": 1.33, "volume": 137672.0}, {"date": "2023-09-20", "close": 1.315, "volume": 72825.0}, {"date": "2023-09-21", "close": 1.32, "volume": 53755.0}, {"date": "2023-09-22", "close": 1.32, "volume": 64707.0}, {"date": "2023-09-25", "close": 1.32, "volume": 195740.0}, {"date": "2023-09-26", "close": 1.295, "volume": 128198.0}, {"date": "2023-09-27", "close": 1.305, "volume": 71572.0}, {"date": "2023-09-28", "close": 1.295, "volume": 75958.0}, {"date": "2023-09-29", "close": 1.295, "volume": 44383.0}, {"date": "2023-10-02", "close": 1.3, "volume": 54465.0}, {"date": "2023-10-03", "close": 1.285, "volume": 64952.0}, {"date": "2023-10-04", "close": 1.3, "volume": 65918.0}, {"date": "2023-10-05", "close": 1.295, "volume": 100916.0}, {"date": "2023-10-06", "close": 1.3, "volume": 141353.0}, {"date": "2023-10-09", "close": 1.3, "volume": 90091.0}, {"date": "2023-10-10", "close": 1.28, "volume": 98122.0}, {"date": "2023-10-11", "close": 1.29, "volume": 260646.0}, {"date": "2023-10-12", "close": 1.42, "volume": 369991.0}, {"date": "2023-10-13", "close": 1.375, "volume": 24879.0}, {"date": "2023-10-16", "close": 1.36, "volume": 152027.0}, {"date": "2023-10-17", "close": 1.35, "volume": 64339.0}, {"date": "2023-10-18", "close": 1.305, "volume": 4876.0}, {"date": "2023-10-19", "close": 1.29, "volume": 87678.0}, {"date": "2023-10-20", "close": 1.28, "volume": 225029.0}, {"date": "2023-10-23", "close": 1.285, "volume": 126202.0}, {"date": "2023-10-24", "close": 1.28, "volume": 15656.0}, {"date": "2023-10-25", "close": 1.26, "volume": 54269.0}, {"date": "2023-10-26", "close": 1.245, "volume": 121263.0}, {"date": "2023-10-27", "close": 1.245, "volume": 13330.0}, {"date": "2023-10-30", "close": 1.22, "volume": 58723.0}, {"date": "2023-10-31", "close": 1.24, "volume": 36405.0}, {"date": "2023-11-01", "close": 1.28, "volume": 29040.0}, {"date": "2023-11-02", "close": 1.23, "volume": 28740.0}, {"date": "2023-11-03", "close": 1.28, "volume": 40631.0}, {"date": "2023-11-06", "close": 1.24, "volume": 226829.0}, {"date": "2023-11-07", "close": 1.22, "volume": 140043.0}, {"date": "2023-11-08", "close": 1.24, "volume": 13255.0}, {"date": "2023-11-09", "close": 1.24, "volume": 317379.0}, {"date": "2023-11-10", "close": 1.195, "volume": 171818.0}, {"date": "2023-11-13", "close": 1.17, "volume": 97386.0}, {"date": "2023-11-14", "close": 1.185, "volume": 59413.0}, {"date": "2023-11-15", "close": 1.2, "volume": 49194.0}, {"date": "2023-11-16", "close": 1.2, "volume": 192019.0}, {"date": "2023-11-17", "close": 1.2, "volume": 139502.0}, {"date": "2023-11-20", "close": 1.18, "volume": 19916.0}, {"date": "2023-11-21", "close": 1.17, "volume": 75829.0}, {"date": "2023-11-22", "close": 1.18, "volume": 16634.0}, {"date": "2023-11-23", "close": 1.2, "volume": 93432.0}, {"date": "2023-11-24", "close": 1.165, "volume": 16070.0}, {"date": "2023-11-27", "close": 1.135, "volume": 83666.0}, {"date": "2023-11-28", "close": 1.19, "volume": 101436.0}, {"date": "2023-11-29", "close": 1.175, "volume": 54160.0}, {"date": "2023-11-30", "close": 1.165, "volume": 142908.0}, {"date": "2023-12-01", "close": 1.15, "volume": 46919.0}, {"date": "2023-12-04", "close": 1.145, "volume": 98937.0}, {"date": "2023-12-05", "close": 1.16, "volume": 43371.0}, {"date": "2023-12-06", "close": 1.17, "volume": 19193.0}, {"date": "2023-12-07", "close": 1.18, "volume": 160760.0}, {"date": "2023-12-08", "close": 1.155, "volume": 95173.0}, {"date": "2023-12-11", "close": 1.16, "volume": 68509.0}, {"date": "2023-12-12", "close": 1.13, "volume": 149516.0}, {"date": "2023-12-13", "close": 1.145, "volume": 59863.0}, {"date": "2023-12-14", "close": 1.18, "volume": 892330.0}, {"date": "2023-12-15", "close": 1.19, "volume": 110413.0}, {"date": "2023-12-18", "close": 1.175, "volume": 156894.0}, {"date": "2023-12-19", "close": 1.235, "volume": 321688.0}, {"date": "2023-12-20", "close": 1.25, "volume": 177980.0}, {"date": "2023-12-21", "close": 1.255, "volume": 134232.0}, {"date": "2023-12-22", "close": 1.265, "volume": 98278.0}, {"date": "2023-12-27", "close": 1.22, "volume": 74038.0}, {"date": "2023-12-28", "close": 1.255, "volume": 55532.0}, {"date": "2023-12-29", "close": 1.23, "volume": 58432.0}, {"date": "2024-01-02", "close": 1.23, "volume": 42278.0}, {"date": "2024-01-03", "close": 1.23, "volume": 113577.0}, {"date": "2024-01-04", "close": 1.25, "volume": 79778.0}, {"date": "2024-01-05", "close": 1.25, "volume": 145911.0}, {"date": "2024-01-08", "close": 1.24, "volume": 33986.0}, {"date": "2024-01-09", "close": 1.28, "volume": 170111.0}, {"date": "2024-01-10", "close": 1.275, "volume": 346231.0}, {"date": "2024-01-11", "close": 1.29, "volume": 142162.0}, {"date": "2024-01-12", "close": 1.315, "volume": 263376.0}, {"date": "2024-01-15", "close": 1.28, "volume": 172558.0}, {"date": "2024-01-16", "close": 1.285, "volume": 195026.0}, {"date": "2024-01-17", "close": 1.28, "volume": 103726.0}, {"date": "2024-01-18", "close": 1.25, "volume": 83707.0}, {"date": "2024-01-19", "close": 1.245, "volume": 159178.0}, {"date": "2024-01-22", "close": 1.26, "volume": 171090.0}, {"date": "2024-01-23", "close": 1.26, "volume": 100556.0}, {"date": "2024-01-24", "close": 1.255, "volume": 135486.0}, {"date": "2024-01-25", "close": 1.26, "volume": 103184.0}, {"date": "2024-01-29", "close": 1.28, "volume": 113443.0}, {"date": "2024-01-30", "close": 1.32, "volume": 418454.0}, {"date": "2024-01-31", "close": 1.33, "volume": 155790.0}, {"date": "2024-02-01", "close": 1.375, "volume": 348040.0}, {"date": "2024-02-02", "close": 1.45, "volume": 274461.0}, {"date": "2024-02-05", "close": 1.455, "volume": 245018.0}, {"date": "2024-02-06", "close": 1.425, "volume": 32068.0}, {"date": "2024-02-07", "close": 1.46, "volume": 266867.0}, {"date": "2024-02-08", "close": 1.495, "volume": 295258.0}, {"date": "2024-02-09", "close": 1.5, "volume": 178598.0}, {"date": "2024-02-12", "close": 1.51, "volume": 221191.0}, {"date": "2024-02-13", "close": 1.495, "volume": 144864.0}, {"date": "2024-02-14", "close": 1.5, "volume": 56581.0}, {"date": "2024-02-15", "close": 1.465, "volume": 78151.0}, {"date": "2024-02-16", "close": 1.55, "volume": 379695.0}, {"date": "2024-02-19", "close": 1.52, "volume": 117434.0}, {"date": "2024-02-20", "close": 1.515, "volume": 219385.0}, {"date": "2024-02-21", "close": 1.47, "volume": 94530.0}, {"date": "2024-02-22", "close": 1.47, "volume": 5185.0}, {"date": "2024-02-23", "close": 1.45, "volume": 65115.0}, {"date": "2024-02-26", "close": 1.485, "volume": 36489.0}, {"date": "2024-02-27", "close": 1.46, "volume": 70684.0}, {"date": "2024-02-28", "close": 1.415, "volume": 53208.0}, {"date": "2024-02-29", "close": 1.5, "volume": 546667.0}, {"date": "2024-03-01", "close": 1.62, "volume": 912607.0}, {"date": "2024-03-04", "close": 1.63, "volume": 212313.0}, {"date": "2024-03-05", "close": 1.62, "volume": 89138.0}, {"date": "2024-03-06", "close": 1.63, "volume": 193853.0}, {"date": "2024-03-07", "close": 1.645, "volume": 109956.0}, {"date": "2024-03-08", "close": 1.64, "volume": 59976.0}, {"date": "2024-03-11", "close": 1.645, "volume": 233639.0}, {"date": "2024-03-12", "close": 1.65, "volume": 215879.0}, {"date": "2024-03-13", "close": 1.61, "volume": 119829.0}, {"date": "2024-03-14", "close": 1.63, "volume": 82256.0}, {"date": "2024-03-15", "close": 1.62, "volume": 34687.0}, {"date": "2024-03-18", "close": 1.62, "volume": 61238.0}, {"date": "2024-03-19", "close": 1.68, "volume": 324428.0}, {"date": "2024-03-20", "close": 1.68, "volume": 1006532.0}, {"date": "2024-03-21", "close": 1.67, "volume": 64374.0}, {"date": "2024-03-22", "close": 1.66, "volume": 69021.0}, {"date": "2024-03-25", "close": 1.625, "volume": 13844.0}, {"date": "2024-03-26", "close": 1.625, "volume": 114743.0}, {"date": "2024-03-27", "close": 1.62, "volume": 41122.0}, {"date": "2024-03-28", "close": 1.64, "volume": 279009.0}, {"date": "2024-04-02", "close": 1.635, "volume": 128298.0}, {"date": "2024-04-03", "close": 1.64, "volume": 57733.0}, {"date": "2024-04-04", "close": 1.64, "volume": 49305.0}, {"date": "2024-04-05", "close": 1.62, "volume": 76133.0}, {"date": "2024-04-08", "close": 1.62, "volume": 42045.0}, {"date": "2024-04-09", "close": 1.55, "volume": 258445.0}, {"date": "2024-04-10", "close": 1.505, "volume": 312347.0}, {"date": "2024-04-11", "close": 1.52, "volume": 202960.0}, {"date": "2024-04-12", "close": 1.56, "volume": 144983.0}, {"date": "2024-04-15", "close": 1.52, "volume": 34857.0}, {"date": "2024-04-16", "close": 1.53, "volume": 113484.0}, {"date": "2024-04-17", "close": 1.5, "volume": 45281.0}, {"date": "2024-04-18", "close": 1.48, "volume": 65489.0}, {"date": "2024-04-19", "close": 1.46, "volume": 94345.0}, {"date": "2024-04-22", "close": 1.48, "volume": 142822.0}, {"date": "2024-04-23", "close": 1.46, "volume": 295911.0}, {"date": "2024-04-24", "close": 1.51, "volume": 336287.0}, {"date": "2024-04-26", "close": 1.55, "volume": 179474.0}, {"date": "2024-04-29", "close": 1.56, "volume": 96674.0}, {"date": "2024-04-30", "close": 1.485, "volume": 24544.0}, {"date": "2024-05-01", "close": 1.45, "volume": 23355.0}, {"date": "2024-05-02", "close": 1.45, "volume": 51112.0}, {"date": "2024-05-03", "close": 1.43, "volume": 184810.0}, {"date": "2024-05-06", "close": 1.5, "volume": 115701.0}, {"date": "2024-05-07", "close": 1.455, "volume": 70416.0}, {"date": "2024-05-08", "close": 1.525, "volume": 11992.0}, {"date": "2024-05-09", "close": 1.42, "volume": 91771.0}, {"date": "2024-05-10", "close": 1.475, "volume": 30457.0}, {"date": "2024-05-13", "close": 1.445, "volume": 92491.0}, {"date": "2024-05-14", "close": 1.425, "volume": 44718.0}, {"date": "2024-05-15", "close": 1.46, "volume": 201639.0}, {"date": "2024-05-16", "close": 1.445, "volume": 71714.0}, {"date": "2024-05-17", "close": 1.46, "volume": 33951.0}, {"date": "2024-05-20", "close": 1.455, "volume": 34674.0}, {"date": "2024-05-21", "close": 1.455, "volume": 37368.0}, {"date": "2024-05-22", "close": 1.48, "volume": 67534.0}, {"date": "2024-05-23", "close": 1.465, "volume": 82961.0}, {"date": "2024-05-24", "close": 1.47, "volume": 111694.0}, {"date": "2024-05-27", "close": 1.485, "volume": 42383.0}, {"date": "2024-05-28", "close": 1.52, "volume": 165929.0}, {"date": "2024-05-29", "close": 1.5, "volume": 72337.0}, {"date": "2024-05-30", "close": 1.47, "volume": 166053.0}, {"date": "2024-05-31", "close": 1.44, "volume": 148705.0}, {"date": "2024-06-03", "close": 1.46, "volume": 74160.0}, {"date": "2024-06-04", "close": 1.455, "volume": 57648.0}, {"date": "2024-06-05", "close": 1.45, "volume": 34781.0}, {"date": "2024-06-06", "close": 1.445, "volume": 109850.0}, {"date": "2024-06-07", "close": 1.445, "volume": 13637.0}, {"date": "2024-06-11", "close": 1.4, "volume": 51965.0}, {"date": "2024-06-12", "close": 1.44, "volume": 176083.0}, {"date": "2024-06-13", "close": 1.44, "volume": 31211.0}, {"date": "2024-06-14", "close": 1.405, "volume": 135946.0}, {"date": "2024-06-17", "close": 1.44, "volume": 8802.0}, {"date": "2024-06-18", "close": 1.43, "volume": 18662.0}, {"date": "2024-06-19", "close": 1.415, "volume": 785583.0}, {"date": "2024-06-20", "close": 1.45, "volume": 87134.0}, {"date": "2024-06-21", "close": 1.57, "volume": 352554.0}, {"date": "2024-06-24", "close": 1.47, "volume": 98534.0}, {"date": "2024-06-25", "close": 1.495, "volume": 73389.0}, {"date": "2024-06-26", "close": 1.45, "volume": 67589.0}, {"date": "2024-06-27", "close": 1.445, "volume": 42026.0}, {"date": "2024-06-28", "close": 1.46, "volume": 15599.0}, {"date": "2024-07-01", "close": 1.45, "volume": 21727.0}, {"date": "2024-07-02", "close": 1.46, "volume": 39522.0}, {"date": "2024-07-03", "close": 1.5, "volume": 19346.0}, {"date": "2024-07-04", "close": 1.475, "volume": 34478.0}, {"date": "2024-07-05", "close": 1.46, "volume": 108332.0}, {"date": "2024-07-08", "close": 1.46, "volume": 16142.0}, {"date": "2024-07-09", "close": 1.45, "volume": 41276.0}, {"date": "2024-07-10", "close": 1.46, "volume": 69530.0}, {"date": "2024-07-11", "close": 1.44, "volume": 39517.0}, {"date": "2024-07-12", "close": 1.465, "volume": 59166.0}, {"date": "2024-07-15", "close": 1.45, "volume": 169114.0}, {"date": "2024-07-16", "close": 1.46, "volume": 247185.0}, {"date": "2024-07-17", "close": 1.42, "volume": 232924.0}, {"date": "2024-07-18", "close": 1.42, "volume": 1915340.0}, {"date": "2024-07-19", "close": 1.44, "volume": 3460692.0}, {"date": "2024-07-22", "close": 1.445, "volume": 7970.0}, {"date": "2024-07-23", "close": 1.49, "volume": 107866.0}, {"date": "2024-07-24", "close": 1.47, "volume": 204223.0}, {"date": "2024-07-25", "close": 1.45, "volume": 94911.0}, {"date": "2024-07-26", "close": 1.435, "volume": 113665.0}, {"date": "2024-07-29", "close": 1.455, "volume": 27960.0}, {"date": "2024-07-30", "close": 1.445, "volume": 187848.0}, {"date": "2024-07-31", "close": 1.445, "volume": 1456576.0}, {"date": "2024-08-01", "close": 1.445, "volume": 305168.0}, {"date": "2024-08-02", "close": 1.5, "volume": 736315.0}, {"date": "2024-08-05", "close": 1.46, "volume": 76997.0}, {"date": "2024-08-06", "close": 1.42, "volume": 364970.0}, {"date": "2024-08-07", "close": 1.435, "volume": 68801.0}, {"date": "2024-08-08", "close": 1.405, "volume": 69517.0}, {"date": "2024-08-09", "close": 1.395, "volume": 232924.0}, {"date": "2024-08-12", "close": 1.43, "volume": 47908.0}, {"date": "2024-08-13", "close": 1.43, "volume": 88435.0}, {"date": "2024-08-14", "close": 1.42, "volume": 67789.0}, {"date": "2024-08-15", "close": 1.46, "volume": 23921.0}, {"date": "2024-08-16", "close": 1.42, "volume": 44375.0}, {"date": "2024-08-19", "close": 1.42, "volume": 78893.0}, {"date": "2024-08-20", "close": 1.395, "volume": 257128.0}, {"date": "2024-08-21", "close": 1.42, "volume": 157486.0}, {"date": "2024-08-22", "close": 1.41, "volume": 137093.0}, {"date": "2024-08-23", "close": 1.405, "volume": 86370.0}, {"date": "2024-08-26", "close": 1.39, "volume": 409374.0}, {"date": "2024-08-27", "close": 1.39, "volume": 542914.0}, {"date": "2024-08-28", "close": 1.355, "volume": 344326.0}, {"date": "2024-08-29", "close": 1.395, "volume": 419392.0}, {"date": "2024-08-30", "close": 1.35, "volume": 470639.0}, {"date": "2024-09-02", "close": 1.365, "volume": 550933.0}, {"date": "2024-09-03", "close": 1.37, "volume": 234092.0}, {"date": "2024-09-04", "close": 1.345, "volume": 573786.0}, {"date": "2024-09-05", "close": 1.355, "volume": 327548.0}, {"date": "2024-09-06", "close": 1.355, "volume": 343599.0}, {"date": "2024-09-09", "close": 1.325, "volume": 198651.0}, {"date": "2024-09-10", "close": 1.35, "volume": 339965.0}, {"date": "2024-09-11", "close": 1.3, "volume": 126960.0}, {"date": "2024-09-12", "close": 1.31, "volume": 146445.0}, {"date": "2024-09-13", "close": 1.3, "volume": 302767.0}, {"date": "2024-09-16", "close": 1.31, "volume": 418024.0}, {"date": "2024-09-17", "close": 1.3, "volume": 321695.0}, {"date": "2024-09-18", "close": 1.305, "volume": 146458.0}, {"date": "2024-09-19", "close": 1.36, "volume": 282984.0}, {"date": "2024-09-20", "close": 1.315, "volume": 672829.0}, {"date": "2024-09-23", "close": 1.29, "volume": 231733.0}, {"date": "2024-09-24", "close": 1.285, "volume": 131659.0}, {"date": "2024-09-25", "close": 1.315, "volume": 180023.0}, {"date": "2024-09-26", "close": 1.37, "volume": 519955.0}, {"date": "2024-09-27", "close": 1.325, "volume": 185522.0}, {"date": "2024-09-30", "close": 1.36, "volume": 873862.0}, {"date": "2024-10-01", "close": 1.375, "volume": 125334.0}, {"date": "2024-10-02", "close": 1.36, "volume": 137718.0}, {"date": "2024-10-03", "close": 1.35, "volume": 212117.0}, {"date": "2024-10-04", "close": 1.37, "volume": 260616.0}, {"date": "2024-10-07", "close": 1.395, "volume": 203596.0}, {"date": "2024-10-08", "close": 1.42, "volume": 428786.0}, {"date": "2024-10-09", "close": 1.45, "volume": 206276.0}, {"date": "2024-10-10", "close": 1.425, "volume": 216977.0}, {"date": "2024-10-11", "close": 1.405, "volume": 473887.0}, {"date": "2024-10-14", "close": 1.44, "volume": 140901.0}, {"date": "2024-10-15", "close": 1.44, "volume": 203690.0}, {"date": "2024-10-16", "close": 1.405, "volume": 100453.0}, {"date": "2024-10-17", "close": 1.43, "volume": 184308.0}, {"date": "2024-10-18", "close": 1.43, "volume": 41042.0}, {"date": "2024-10-21", "close": 1.42, "volume": 93154.0}, {"date": "2024-10-22", "close": 1.44, "volume": 105657.0}, {"date": "2024-10-23", "close": 1.45, "volume": 109903.0}, {"date": "2024-10-24", "close": 1.455, "volume": 235010.0}, {"date": "2024-10-25", "close": 1.425, "volume": 62821.0}, {"date": "2024-10-28", "close": 1.43, "volume": 107233.0}, {"date": "2024-10-29", "close": 1.45, "volume": 143014.0}, {"date": "2024-10-30", "close": 1.435, "volume": 30327.0}, {"date": "2024-10-31", "close": 1.43, "volume": 201448.0}, {"date": "2024-11-01", "close": 1.445, "volume": 76319.0}, {"date": "2024-11-04", "close": 1.42, "volume": 78256.0}, {"date": "2024-11-05", "close": 1.42, "volume": 20149.0}, {"date": "2024-11-06", "close": 1.415, "volume": 82610.0}, {"date": "2024-11-07", "close": 1.4, "volume": 164705.0}, {"date": "2024-11-08", "close": 1.4, "volume": 495557.0}, {"date": "2024-11-11", "close": 1.4, "volume": 522488.0}, {"date": "2024-11-12", "close": 1.38, "volume": 176741.0}, {"date": "2024-11-13", "close": 1.345, "volume": 306348.0}, {"date": "2024-11-14", "close": 1.37, "volume": 283630.0}, {"date": "2024-11-15", "close": 1.37, "volume": 233737.0}, {"date": "2024-11-18", "close": 1.37, "volume": 72093.0}, {"date": "2024-11-19", "close": 1.35, "volume": 131219.0}, {"date": "2024-11-20", "close": 1.34, "volume": 293842.0}, {"date": "2024-11-21", "close": 1.32, "volume": 320372.0}, {"date": "2024-11-22", "close": 1.31, "volume": 271581.0}, {"date": "2024-11-25", "close": 1.325, "volume": 352872.0}, {"date": "2024-11-26", "close": 1.32, "volume": 232039.0}, {"date": "2024-11-27", "close": 1.34, "volume": 104178.0}, {"date": "2024-11-28", "close": 1.36, "volume": 140649.0}, {"date": "2024-11-29", "close": 1.355, "volume": 421166.0}, {"date": "2024-12-02", "close": 1.37, "volume": 44962.0}, {"date": "2024-12-03", "close": 1.395, "volume": 104012.0}, {"date": "2024-12-04", "close": 1.41, "volume": 157837.0}, {"date": "2024-12-05", "close": 1.415, "volume": 260637.0}, {"date": "2024-12-06", "close": 1.415, "volume": 315031.0}, {"date": "2024-12-09", "close": 1.41, "volume": 183143.0}, {"date": "2024-12-10", "close": 1.44, "volume": 143790.0}, {"date": "2024-12-11", "close": 1.42, "volume": 28388.0}, {"date": "2024-12-12", "close": 1.42, "volume": 222460.0}, {"date": "2024-12-13", "close": 1.41, "volume": 137723.0}, {"date": "2024-12-16", "close": 1.39, "volume": 163552.0}, {"date": "2024-12-17", "close": 1.415, "volume": 100503.0}, {"date": "2024-12-18", "close": 1.425, "volume": 109958.0}, {"date": "2024-12-19", "close": 1.415, "volume": 123668.0}, {"date": "2024-12-20", "close": 1.405, "volume": 109952.0}, {"date": "2024-12-23", "close": 1.415, "volume": 104124.0}, {"date": "2024-12-24", "close": 1.385, "volume": 67709.0}, {"date": "2024-12-27", "close": 1.35, "volume": 64340.0}, {"date": "2024-12-30", "close": 1.41, "volume": 129775.0}, {"date": "2024-12-31", "close": 1.405, "volume": 116478.0}, {"date": "2025-01-02", "close": 1.41, "volume": 88374.0}, {"date": "2025-01-03", "close": 1.45, "volume": 64063.0}, {"date": "2025-01-06", "close": 1.45, "volume": 135272.0}, {"date": "2025-01-07", "close": 1.455, "volume": 102296.0}, {"date": "2025-01-08", "close": 1.47, "volume": 163317.0}, {"date": "2025-01-09", "close": 1.465, "volume": 61071.0}, {"date": "2025-01-10", "close": 1.45, "volume": 79752.0}, {"date": "2025-01-13", "close": 1.395, "volume": 154937.0}, {"date": "2025-01-14", "close": 1.405, "volume": 43238.0}, {"date": "2025-01-15", "close": 1.43, "volume": 111949.0}, {"date": "2025-01-16", "close": 1.4, "volume": 55390.0}, {"date": "2025-01-17", "close": 1.43, "volume": 97209.0}, {"date": "2025-01-20", "close": 1.415, "volume": 75848.0}, {"date": "2025-01-21", "close": 1.45, "volume": 266553.0}, {"date": "2025-01-22", "close": 1.44, "volume": 73203.0}, {"date": "2025-01-23", "close": 1.425, "volume": 48908.0}, {"date": "2025-01-24", "close": 1.43, "volume": 72849.0}, {"date": "2025-01-28", "close": 1.44, "volume": 54152.0}, {"date": "2025-01-29", "close": 1.45, "volume": 157249.0}, {"date": "2025-01-30", "close": 1.47, "volume": 32724.0}, {"date": "2025-01-31", "close": 1.43, "volume": 108671.0}, {"date": "2025-02-03", "close": 1.405, "volume": 42072.0}, {"date": "2025-02-04", "close": 1.425, "volume": 108729.0}, {"date": "2025-02-05", "close": 1.44, "volume": 148114.0}, {"date": "2025-02-06", "close": 1.44, "volume": 40369.0}, {"date": "2025-02-07", "close": 1.495, "volume": 281582.0}, {"date": "2025-02-10", "close": 1.53, "volume": 303598.0}, {"date": "2025-02-11", "close": 1.535, "volume": 245580.0}, {"date": "2025-02-12", "close": 1.54, "volume": 338522.0}, {"date": "2025-02-13", "close": 1.47, "volume": 329215.0}, {"date": "2025-02-14", "close": 1.46, "volume": 176697.0}, {"date": "2025-02-17", "close": 1.44, "volume": 175226.0}, {"date": "2025-02-18", "close": 1.42, "volume": 466431.0}, {"date": "2025-02-19", "close": 1.4, "volume": 404955.0}, {"date": "2025-02-20", "close": 1.405, "volume": 223434.0}, {"date": "2025-02-21", "close": 1.44, "volume": 220116.0}, {"date": "2025-02-24", "close": 1.45, "volume": 228039.0}, {"date": "2025-02-25", "close": 1.4, "volume": 423434.0}, {"date": "2025-02-26", "close": 1.375, "volume": 544221.0}, {"date": "2025-02-27", "close": 1.435, "volume": 756113.0}, {"date": "2025-02-28", "close": 1.385, "volume": 5991005.0}, {"date": "2025-03-03", "close": 1.425, "volume": 315791.0}, {"date": "2025-03-04", "close": 1.53, "volume": 469597.0}, {"date": "2025-03-05", "close": 1.535, "volume": 286255.0}, {"date": "2025-03-06", "close": 1.47, "volume": 82648.0}, {"date": "2025-03-07", "close": 1.485, "volume": 78407.0}, {"date": "2025-03-10", "close": 1.485, "volume": 224745.0}, {"date": "2025-03-11", "close": 1.48, "volume": 289459.0}, {"date": "2025-03-12", "close": 1.445, "volume": 349699.0}, {"date": "2025-03-13", "close": 1.41, "volume": 473623.0}, {"date": "2025-03-14", "close": 1.4, "volume": 634582.0}, {"date": "2025-03-17", "close": 1.4, "volume": 758941.0}, {"date": "2025-03-18", "close": 1.42, "volume": 735428.0}, {"date": "2025-03-19", "close": 1.36, "volume": 268830.0}, {"date": "2025-03-20", "close": 1.4, "volume": 269477.0}, {"date": "2025-03-21", "close": 1.38, "volume": 235570.0}, {"date": "2025-03-24", "close": 1.36, "volume": 686074.0}, {"date": "2025-03-25", "close": 1.42, "volume": 666460.0}, {"date": "2025-03-26", "close": 1.465, "volume": 322404.0}, {"date": "2025-03-27", "close": 1.475, "volume": 219134.0}, {"date": "2025-03-28", "close": 1.48, "volume": 212222.0}, {"date": "2025-03-31", "close": 1.41, "volume": 337130.0}, {"date": "2025-04-01", "close": 1.395, "volume": 304822.0}, {"date": "2025-04-02", "close": 1.405, "volume": 132495.0}, {"date": "2025-04-03", "close": 1.41, "volume": 323350.0}, {"date": "2025-04-04", "close": 1.385, "volume": 1314744.0}, {"date": "2025-04-07", "close": 1.3, "volume": 975059.0}, {"date": "2025-04-08", "close": 1.31, "volume": 637950.0}, {"date": "2025-04-09", "close": 1.275, "volume": 1121739.0}, {"date": "2025-04-10", "close": 1.33, "volume": 149587.0}, {"date": "2025-04-11", "close": 1.345, "volume": 124980.0}, {"date": "2025-04-14", "close": 1.35, "volume": 194075.0}, {"date": "2025-04-15", "close": 1.345, "volume": 230872.0}, {"date": "2025-04-16", "close": 1.37, "volume": 361799.0}, {"date": "2025-04-17", "close": 1.37, "volume": 222138.0}, {"date": "2025-04-22", "close": 1.375, "volume": 193593.0}, {"date": "2025-04-23", "close": 1.375, "volume": 361826.0}, {"date": "2025-04-24", "close": 1.375, "volume": 513343.0}, {"date": "2025-04-28", "close": 1.385, "volume": 378916.0}, {"date": "2025-04-29", "close": 1.46, "volume": 443189.0}, {"date": "2025-04-30", "close": 1.465, "volume": 827432.0}, {"date": "2025-05-01", "close": 1.465, "volume": 102483.0}, {"date": "2025-05-02", "close": 1.57, "volume": 622537.0}, {"date": "2025-05-05", "close": 1.625, "volume": 854367.0}, {"date": "2025-05-06", "close": 1.62, "volume": 164980.0}, {"date": "2025-05-07", "close": 1.58, "volume": 292593.0}, {"date": "2025-05-08", "close": 1.66, "volume": 488037.0}, {"date": "2025-05-09", "close": 1.635, "volume": 222150.0}, {"date": "2025-05-12", "close": 1.645, "volume": 234177.0}, {"date": "2025-05-13", "close": 1.685, "volume": 279944.0}, {"date": "2025-05-14", "close": 1.705, "volume": 330316.0}, {"date": "2025-05-15", "close": 1.66, "volume": 276215.0}, {"date": "2025-05-16", "close": 1.66, "volume": 129948.0}, {"date": "2025-05-19", "close": 1.61, "volume": 196167.0}, {"date": "2025-05-20", "close": 1.65, "volume": 112504.0}, {"date": "2025-05-21", "close": 1.655, "volume": 111919.0}, {"date": "2025-05-22", "close": 1.64, "volume": 173590.0}, {"date": "2025-05-23", "close": 1.65, "volume": 190073.0}, {"date": "2025-05-26", "close": 1.67, "volume": 191812.0}, {"date": "2025-05-27", "close": 1.635, "volume": 186272.0}, {"date": "2025-05-28", "close": 1.65, "volume": 159924.0}, {"date": "2025-05-29", "close": 1.675, "volume": 145076.0}, {"date": "2025-05-30", "close": 1.63, "volume": 274790.0}, {"date": "2025-06-02", "close": 1.655, "volume": 167000.0}, {"date": "2025-06-03", "close": 1.77, "volume": 936699.0}, {"date": "2025-06-04", "close": 1.86, "volume": 802233.0}, {"date": "2025-06-05", "close": 1.85, "volume": 509989.0}, {"date": "2025-06-06", "close": 1.87, "volume": 801524.0}, {"date": "2025-06-10", "close": 1.735, "volume": 624744.0}, {"date": "2025-06-11", "close": 1.7, "volume": 235150.0}, {"date": "2025-06-12", "close": 1.715, "volume": 191021.0}, {"date": "2025-06-13", "close": 1.66, "volume": 563950.0}, {"date": "2025-06-16", "close": 1.685, "volume": 324465.0}, {"date": "2025-06-17", "close": 1.75, "volume": 532563.0}, {"date": "2025-06-18", "close": 1.695, "volume": 180610.0}, {"date": "2025-06-19", "close": 1.685, "volume": 104945.0}, {"date": "2025-06-20", "close": 1.71, "volume": 122964.0}, {"date": "2025-06-23", "close": 1.69, "volume": 246731.0}, {"date": "2025-06-24", "close": 1.68, "volume": 109908.0}, {"date": "2025-06-25", "close": 1.68, "volume": 244730.0}, {"date": "2025-06-26", "close": 1.77, "volume": 253631.0}, {"date": "2025-06-27", "close": 1.815, "volume": 381577.0}, {"date": "2025-06-30", "close": 1.8, "volume": 184305.0}, {"date": "2025-07-01", "close": 1.865, "volume": 285606.0}, {"date": "2025-07-02", "close": 1.85, "volume": 239838.0}, {"date": "2025-07-03", "close": 1.815, "volume": 123134.0}, {"date": "2025-07-04", "close": 1.825, "volume": 217204.0}, {"date": "2025-07-07", "close": 1.81, "volume": 170021.0}, {"date": "2025-07-08", "close": 1.815, "volume": 60781.0}, {"date": "2025-07-09", "close": 1.87, "volume": 166677.0}, {"date": "2025-07-10", "close": 1.83, "volume": 200966.0}, {"date": "2025-07-11", "close": 1.855, "volume": 113471.0}, {"date": "2025-07-14", "close": 1.875, "volume": 480287.0}, {"date": "2025-07-15", "close": 1.93, "volume": 220477.0}, {"date": "2025-07-16", "close": 1.84, "volume": 254406.0}, {"date": "2025-07-17", "close": 1.87, "volume": 121107.0}, {"date": "2025-07-18", "close": 1.9, "volume": 108368.0}, {"date": "2025-07-21", "close": 1.885, "volume": 131813.0}, {"date": "2025-07-22", "close": 1.9, "volume": 312584.0}, {"date": "2025-07-23", "close": 1.915, "volume": 182565.0}, {"date": "2025-07-24", "close": 1.89, "volume": 131272.0}, {"date": "2025-07-25", "close": 1.895, "volume": 197107.0}, {"date": "2025-07-28", "close": 1.965, "volume": 606353.0}, {"date": "2025-07-29", "close": 1.91, "volume": 153504.0}, {"date": "2025-07-30", "close": 1.92, "volume": 199154.0}, {"date": "2025-07-31", "close": 1.93, "volume": 305042.0}, {"date": "2025-08-01", "close": 1.895, "volume": 373896.0}, {"date": "2025-08-04", "close": 1.9, "volume": 218706.0}, {"date": "2025-08-05", "close": 1.92, "volume": 122075.0}, {"date": "2025-08-06", "close": 1.885, "volume": 175796.0}, {"date": "2025-08-07", "close": 1.865, "volume": 172266.0}, {"date": "2025-08-08", "close": 1.865, "volume": 170493.0}, {"date": "2025-08-11", "close": 1.86, "volume": 167769.0}, {"date": "2025-08-12", "close": 1.905, "volume": 243020.0}, {"date": "2025-08-13", "close": 1.88, "volume": 194691.0}, {"date": "2025-08-14", "close": 1.83, "volume": 575921.0}, {"date": "2025-08-15", "close": 1.935, "volume": 226673.0}, {"date": "2025-08-18", "close": 1.99, "volume": 380733.0}, {"date": "2025-08-19", "close": 1.97, "volume": 316216.0}, {"date": "2025-08-20", "close": 1.99, "volume": 314330.0}, {"date": "2025-08-21", "close": 2.1, "volume": 700049.0}, {"date": "2025-08-22", "close": 2.13, "volume": 422131.0}, {"date": "2025-08-25", "close": 2.14, "volume": 233336.0}, {"date": "2025-08-26", "close": 2.15, "volume": 190037.0}, {"date": "2025-08-27", "close": 2.17, "volume": 182753.0}, {"date": "2025-08-28", "close": 2.11, "volume": 246841.0}, {"date": "2025-08-29", "close": 2.15, "volume": 141849.0}, {"date": "2025-09-01", "close": 2.18, "volume": 316294.0}, {"date": "2025-09-02", "close": 2.19, "volume": 219225.0}, {"date": "2025-09-03", "close": 2.16, "volume": 188738.0}, {"date": "2025-09-04", "close": 2.25, "volume": 444144.0}, {"date": "2025-09-05", "close": 2.25, "volume": 529688.0}, {"date": "2025-09-08", "close": 2.29, "volume": 506870.0}, {"date": "2025-09-09", "close": 2.16, "volume": 725317.0}, {"date": "2025-09-10", "close": 2.2, "volume": 360936.0}, {"date": "2025-09-11", "close": 2.1, "volume": 344467.0}, {"date": "2025-09-12", "close": 2.12, "volume": 221997.0}, {"date": "2025-09-15", "close": 2.14, "volume": 135740.0}, {"date": "2025-09-16", "close": 2.17, "volume": 202443.0}, {"date": "2025-09-17", "close": 2.14, "volume": 232843.0}, {"date": "2025-09-18", "close": 2.12, "volume": 187665.0}, {"date": "2025-09-19", "close": 2.08, "volume": 533120.0}, {"date": "2025-09-22", "close": 2.08, "volume": 269815.0}, {"date": "2025-09-23", "close": 2.04, "volume": 188620.0}, {"date": "2025-09-24", "close": 1.985, "volume": 301625.0}, {"date": "2025-09-25", "close": 1.98, "volume": 280219.0}, {"date": "2025-09-26", "close": 1.98, "volume": 201251.0}, {"date": "2025-09-29", "close": 2.01, "volume": 466578.0}, {"date": "2025-09-30", "close": 2.0, "volume": 482379.0}, {"date": "2025-10-01", "close": 2.01, "volume": 229841.0}, {"date": "2025-10-02", "close": 2.04, "volume": 371430.0}, {"date": "2025-10-03", "close": 2.01, "volume": 176182.0}, {"date": "2025-10-06", "close": 1.95, "volume": 255902.0}, {"date": "2025-10-07", "close": 1.93, "volume": 180330.0}, {"date": "2025-10-08", "close": 1.95, "volume": 334560.0}, {"date": "2025-10-09", "close": 2.0, "volume": 426812.0}, {"date": "2025-10-10", "close": 2.0, "volume": 295338.0}, {"date": "2025-10-13", "close": 2.06, "volume": 422272.0}, {"date": "2025-10-14", "close": 2.03, "volume": 303197.0}, {"date": "2025-10-15", "close": 2.13, "volume": 531386.0}, {"date": "2025-10-16", "close": 2.18, "volume": 348659.0}, {"date": "2025-10-17", "close": 2.15, "volume": 282582.0}, {"date": "2025-10-20", "close": 2.13, "volume": 273885.0}, {"date": "2025-10-21", "close": 2.19, "volume": 160552.0}, {"date": "2025-10-22", "close": 2.1, "volume": 124812.0}, {"date": "2025-10-23", "close": 2.11, "volume": 316732.0}, {"date": "2025-10-24", "close": 2.13, "volume": 139841.0}, {"date": "2025-10-27", "close": 2.17, "volume": 554047.0}, {"date": "2025-10-28", "close": 2.13, "volume": 120722.0}, {"date": "2025-10-29", "close": 2.16, "volume": 189343.0}, {"date": "2025-10-30", "close": 2.22, "volume": 516715.0}, {"date": "2025-10-31", "close": 2.23, "volume": 446640.0}, {"date": "2025-11-03", "close": 2.38, "volume": 883896.0}, {"date": "2025-11-04", "close": 2.47, "volume": 767597.0}, {"date": "2025-11-05", "close": 2.42, "volume": 389152.0}, {"date": "2025-11-06", "close": 2.48, "volume": 471046.0}, {"date": "2025-11-07", "close": 2.46, "volume": 244651.0}, {"date": "2025-11-10", "close": 2.39, "volume": 290335.0}, {"date": "2025-11-11", "close": 2.44, "volume": 140772.0}, {"date": "2025-11-12", "close": 2.42, "volume": 153675.0}, {"date": "2025-11-13", "close": 2.39, "volume": 127033.0}, {"date": "2025-11-14", "close": 2.38, "volume": 595455.0}, {"date": "2025-11-17", "close": 2.38, "volume": 324574.0}, {"date": "2025-11-18", "close": 2.33, "volume": 207097.0}, {"date": "2025-11-19", "close": 2.37, "volume": 158789.0}, {"date": "2025-11-20", "close": 2.37, "volume": 363055.0}, {"date": "2025-11-21", "close": 2.32, "volume": 118242.0}, {"date": "2025-11-24", "close": 2.36, "volume": 105471.0}, {"date": "2025-11-25", "close": 2.35, "volume": 174706.0}, {"date": "2025-11-26", "close": 2.42, "volume": 253861.0}, {"date": "2025-11-27", "close": 2.49, "volume": 209149.0}, {"date": "2025-11-28", "close": 2.45, "volume": 214223.0}, {"date": "2025-12-01", "close": 2.41, "volume": 123167.0}, {"date": "2025-12-02", "close": 2.35, "volume": 158177.0}, {"date": "2025-12-03", "close": 2.33, "volume": 127916.0}, {"date": "2025-12-04", "close": 2.32, "volume": 255964.0}, {"date": "2025-12-05", "close": 2.34, "volume": 143122.0}, {"date": "2025-12-08", "close": 2.31, "volume": 156915.0}, {"date": "2025-12-09", "close": 2.23, "volume": 302682.0}, {"date": "2025-12-10", "close": 2.17, "volume": 508473.0}, {"date": "2025-12-11", "close": 2.17, "volume": 180924.0}, {"date": "2025-12-12", "close": 2.18, "volume": 213221.0}, {"date": "2025-12-15", "close": 2.22, "volume": 322161.0}, {"date": "2025-12-16", "close": 2.23, "volume": 135748.0}, {"date": "2025-12-17", "close": 2.16, "volume": 51827.0}, {"date": "2025-12-18", "close": 2.21, "volume": 77628.0}, {"date": "2025-12-19", "close": 2.19, "volume": 136928.0}, {"date": "2025-12-22", "close": 2.21, "volume": 58889.0}, {"date": "2025-12-23", "close": 2.22, "volume": 83821.0}, {"date": "2025-12-24", "close": 2.24, "volume": 69549.0}, {"date": "2025-12-29", "close": 2.19, "volume": 90075.0}, {"date": "2025-12-30", "close": 2.18, "volume": 95654.0}, {"date": "2025-12-31", "close": 2.16, "volume": 57628.0}, {"date": "2026-01-02", "close": 2.24, "volume": 163106.0}, {"date": "2026-01-05", "close": 2.13, "volume": 325568.0}, {"date": "2026-01-06", "close": 2.06, "volume": 463262.0}, {"date": "2026-01-07", "close": 2.12, "volume": 319899.0}, {"date": "2026-01-08", "close": 2.06, "volume": 218372.0}, {"date": "2026-01-09", "close": 2.09, "volume": 156557.0}, {"date": "2026-01-12", "close": 2.12, "volume": 305656.0}, {"date": "2026-01-13", "close": 2.08, "volume": 71563.0}, {"date": "2026-01-14", "close": 2.09, "volume": 158752.0}, {"date": "2026-01-15", "close": 2.04, "volume": 202750.0}, {"date": "2026-01-16", "close": 2.05, "volume": 115046.0}, {"date": "2026-01-19", "close": 2.04, "volume": 122762.0}, {"date": "2026-01-20", "close": 2.04, "volume": 163313.0}, {"date": "2026-01-21", "close": 1.98, "volume": 207951.0}, {"date": "2026-01-22", "close": 2.02, "volume": 229606.0}, {"date": "2026-01-23", "close": 2.03, "volume": 107726.0}, {"date": "2026-01-27", "close": 1.99, "volume": 187981.0}, {"date": "2026-01-28", "close": 1.94, "volume": 161372.0}, {"date": "2026-01-29", "close": 1.96, "volume": 270095.0}, {"date": "2026-01-30", "close": 1.965, "volume": 485127.0}, {"date": "2026-02-02", "close": 1.99, "volume": 226152.0}, {"date": "2026-02-03", "close": 1.945, "volume": 793296.0}, {"date": "2026-02-04", "close": 1.82, "volume": 562925.0}, {"date": "2026-02-05", "close": 1.73, "volume": 596201.0}, {"date": "2026-02-06", "close": 1.76, "volume": 953067.0}, {"date": "2026-02-09", "close": 2.26, "volume": 2762743.0}, {"date": "2026-02-10", "close": 2.24, "volume": 751715.0}, {"date": "2026-02-11", "close": 2.27, "volume": 364102.0}, {"date": "2026-02-12", "close": 2.29, "volume": 385586.0}, {"date": "2026-02-13", "close": 2.29, "volume": 300008.0}, {"date": "2026-02-16", "close": 2.29, "volume": 345544.0}, {"date": "2026-02-17", "close": 2.34, "volume": 255681.0}, {"date": "2026-02-18", "close": 2.31, "volume": 228290.0}, {"date": "2026-02-19", "close": 2.39, "volume": 338169.0}, {"date": "2026-02-20", "close": 2.36, "volume": 337847.0}, {"date": "2026-02-23", "close": 2.36, "volume": 355525.0}, {"date": "2026-02-24", "close": 2.35, "volume": 398430.0}, {"date": "2026-02-25", "close": 2.34, "volume": 315367.0}, {"date": "2026-02-26", "close": 2.37, "volume": 116809.0}, {"date": "2026-02-27", "close": 2.42, "volume": 1659633.0}, {"date": "2026-03-02", "close": 2.39, "volume": 1074283.0}, {"date": "2026-03-03", "close": 2.3, "volume": 1326329.0}, {"date": "2026-03-04", "close": 2.2, "volume": 1287717.0}, {"date": "2026-03-05", "close": 2.22, "volume": 1028994.0}, {"date": "2026-03-06", "close": 2.24, "volume": 644701.0}, {"date": "2026-03-09", "close": 2.21, "volume": 673724.0}, {"date": "2026-03-10", "close": 2.25, "volume": 400078.0}, {"date": "2026-03-11", "close": 2.26, "volume": 746894.0}, {"date": "2026-03-12", "close": 2.14, "volume": 492931.0}, {"date": "2026-03-13", "close": 2.12, "volume": 375196.0}, {"date": "2026-03-16", "close": 2.11, "volume": 211953.0}, {"date": "2026-03-17", "close": 1.795, "volume": 1774988.0}, {"date": "2026-03-18", "close": 1.87, "volume": 850778.0}, {"date": "2026-03-19", "close": 1.855, "volume": 338695.0}, {"date": "2026-03-20", "close": 1.765, "volume": 507128.0}, {"date": "2026-03-23", "close": 1.675, "volume": 675782.0}, {"date": "2026-03-24", "close": 1.68, "volume": 566466.0}, {"date": "2026-03-25", "close": 1.77, "volume": 1416526.0}, {"date": "2026-03-26", "close": 1.76, "volume": 707414.0}, {"date": "2026-03-27", "close": 1.75, "volume": 137901.0}, {"date": "2026-03-30", "close": 1.715, "volume": 6551089.0}, {"date": "2026-03-31", "close": 1.75, "volume": 1261144.0}, {"date": "2026-04-01", "close": 1.81, "volume": 196268.0}, {"date": "2026-04-02", "close": 1.72, "volume": 780782.0}, {"date": "2026-04-07", "close": 1.765, "volume": 356495.0}, {"date": "2026-04-08", "close": 1.85, "volume": 339661.0}, {"date": "2026-04-09", "close": 1.865, "volume": 341591.0}, {"date": "2026-04-10", "close": 1.79, "volume": 480586.0}, {"date": "2026-04-13", "close": 1.81, "volume": 1051320.0}, {"date": "2026-04-14", "close": 1.795, "volume": 123998.0}, {"date": "2026-04-15", "close": 1.79, "volume": 380313.0}, {"date": "2026-04-16", "close": 1.77, "volume": 401308.0}, {"date": "2026-04-17", "close": 1.77, "volume": 173567.0}, {"date": "2026-04-20", "close": 1.8, "volume": 365737.0}, {"date": "2026-04-21", "close": 1.81, "volume": 280562.0}, {"date": "2026-04-22", "close": 1.75, "volume": 709140.0}, {"date": "2026-04-23", "close": 1.75, "volume": 185989.0}, {"date": "2026-04-24", "close": 1.735, "volume": 268637.0}, {"date": "2026-04-27", "close": 1.755, "volume": 96249.0}, {"date": "2026-04-28", "close": 1.7, "volume": 632586.0}, {"date": "2026-04-29", "close": 1.74, "volume": 90173.0}, {"date": "2026-04-30", "close": 1.725, "volume": 67323.0}, {"date": "2026-05-01", "close": 1.76, "volume": 161657.0}, {"date": "2026-05-04", "close": 1.725, "volume": 165563.0}, {"date": "2026-05-05", "close": 1.67, "volume": 364788.0}, {"date": "2026-05-06", "close": 1.7, "volume": 155679.0}, {"date": "2026-05-07", "close": 1.725, "volume": 175144.0}, {"date": "2026-05-08", "close": 1.705, "volume": 105818.0}, {"date": "2026-05-11", "close": 1.715, "volume": 249666.0}, {"date": "2026-05-12", "close": 1.71, "volume": 303945.0}, {"date": "2026-05-13", "close": 1.68, "volume": 165791.0}, {"date": "2026-05-14", "close": 1.635, "volume": 377951.0}, {"date": "2026-05-15", "close": 1.66, "volume": 82648.0}, {"date": "2026-05-18", "close": 1.645, "volume": 205601.0}, {"date": "2026-05-19", "close": 1.67, "volume": 216100.0}, {"date": "2026-05-20", "close": 1.645, "volume": 127541.0}, {"date": "2026-05-21", "close": 1.665, "volume": 144597.0}, {"date": "2026-05-22", "close": 1.665, "volume": 246910.0}, {"date": "2026-05-25", "close": 1.63, "volume": 385168.0}, {"date": "2026-05-26", "close": 1.615, "volume": 222569.0}, {"date": "2026-05-27", "close": 1.715, "volume": 321066.0}, {"date": "2026-05-28", "close": 1.655, "volume": 139062.0}, {"date": "2026-05-29", "close": 1.67, "volume": 517532.0}, {"date": "2026-06-01", "close": 1.705, "volume": 207293.0}, {"date": "2026-06-02", "close": 1.7, "volume": 113110.0}, {"date": "2026-06-03", "close": 1.71, "volume": 172776.0}, {"date": "2026-06-04", "close": 1.655, "volume": 250952.0}, {"date": "2026-06-05", "close": 1.665, "volume": 107363.0}, {"date": "2026-06-09", "close": 1.64, "volume": 569296.0}, {"date": "2026-06-10", "close": 1.635, "volume": 218258.0}, {"date": "2026-06-11", "close": 1.64, "volume": 171596.0}, {"date": "2026-06-12", "close": 1.615, "volume": 243109.0}, {"date": "2026-06-15", "close": 1.64, "volume": 392480.0}, {"date": "2026-06-16", "close": 1.685, "volume": 177485.0}, {"date": "2026-06-17", "close": 1.65, "volume": 169092.0}, {"date": "2026-06-18", "close": 1.64, "volume": 162885.0}, {"date": "2026-06-19", "close": 1.615, "volume": 415236.0}, {"date": "2026-06-22", "close": 1.63, "volume": 246375.0}, {"date": "2026-06-23", "close": 1.625, "volume": 277573.0}, {"date": "2026-06-24", "close": 1.615, "volume": 90742.0}, {"date": "2026-06-25", "close": 1.58, "volume": 411321.0}, {"date": "2026-06-26", "close": 1.565, "volume": 294203.0}, {"date": "2026-06-29", "close": 1.555, "volume": 345946.0}, {"date": "2026-06-30", "close": 1.51, "volume": 600242.0}, {"date": "2026-07-01", "close": 1.515, "volume": 725179.0}, {"date": "2026-07-02", "close": 1.505, "volume": 1735241.0}, {"date": "2026-07-03", "close": 1.6, "volume": 466661.0}, {"date": "2026-07-06", "close": 1.645, "volume": 234330.0}, {"date": "2026-07-07", "close": 1.625, "volume": 77007.0}, {"date": "2026-07-08", "close": 1.64, "volume": 253424.0}, {"date": "2026-07-09", "close": 1.625, "volume": 221957.0}, {"date": "2026-07-10", "close": 1.665, "volume": 301128.0}, {"date": "2026-07-13", "close": 1.62, "volume": 266491.0}, {"date": "2026-07-14", "close": 1.63, "volume": 295296.0}, {"date": "2026-07-15", "close": 1.61, "volume": 291060.0}, {"date": "2026-07-16", "close": 1.59, "volume": 480507.0}, {"date": "2026-07-17", "close": 1.6, "volume": 133171.0}, {"date": "2026-07-20", "close": 1.62, "volume": 156026.0}, {"date": "2026-07-21", "close": 1.59, "volume": 171680.0}, {"date": "2026-07-22", "close": 1.61, "volume": 137003.0}, {"date": "2026-07-23", "close": 1.595, "volume": 263466.0}, {"date": "2026-07-24", "close": 1.63, "volume": 131140.0}, {"date": "2026-07-27", "close": 1.64, "volume": 348829.0}, {"date": "2026-07-28", "close": 1.635, "volume": 350599.0}, {"date": "2026-07-29", "close": 1.67, "volume": 396241.0}, {"date": "2026-07-30", "close": 1.66, "volume": 404294.0}, {"date": "2026-07-31", "close": 1.755, "volume": 587894.0}, {"date": "2026-08-03", "close": 1.81, "volume": 906766.0}, {"date": "2026-08-04", "close": 1.845, "volume": 285448.0}, {"date": "2026-08-05", "close": 1.83, "volume": 473696.0}, {"date": "2026-08-06", "close": 1.84, "volume": 138426.0}, {"date": "2026-08-07", "close": 1.83, "volume": 138461.0}, {"date": "2026-08-10", "close": 1.825, "volume": 209065.0}, {"date": "2026-08-11", "close": 1.815, "volume": 117386.0}, {"date": "2026-08-12", "close": 1.82, "volume": 301379.0}, {"date": "2026-08-13", "close": 1.805, "volume": 361621.0}, {"date": "2026-08-14", "close": 1.82, "volume": 167384.0}, {"date": "2026-08-17", "close": 1.78, "volume": 352756.0}, {"date": "2026-08-18", "close": 1.76, "volume": 149104.0}, {"date": "2026-08-19", "close": 1.77, "volume": 194602.0}, {"date": "2026-08-20", "close": 1.805, "volume": 1180183.0}, {"date": "2026-08-21", "close": 1.94, "volume": 1167395.0}, {"date": "2026-08-24", "close": 1.915, "volume": 772170.0}, {"date": "2026-08-25", "close": 1.905, "volume": 641273.0}, {"date": "2026-08-26", "close": 1.92, "volume": 338167.0}, {"date": "2026-08-27", "close": 1.92, "volume": 295879.0}, {"date": "2026-08-28", "close": 1.9, "volume": 513704.0}, {"date": "2026-08-31", "close": 1.87, "volume": 437044.0}, {"date": "2026-09-01", "close": 1.905, "volume": 313609.0}, {"date": "2026-09-02", "close": 1.91, "volume": 324452.0}, {"date": "2026-09-03", "close": 1.95, "volume": 394134.0}, {"date": "2026-09-04", "close": 1.95, "volume": 242417.0}, {"date": "2026-09-07", "close": 1.98, "volume": 667991.0}], "refreshing": true}