{"ticker": "PWR", "overview": {"name": "Peter Warren Automotive Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "Peter Warren Automotive Holdings Limited trades as PWR on the ASX and is registered in Australia, classified under Consumer Discretionary Distribution & Retail. Automotive Retail Dealerships. Privy Trades holds 1,149 insider filings for the company, from August 2003 to May 2026. Across those, 41 insiders disclosed 15 open-market purchases totalling $2.19M against 214 sales totalling $643.35M. We also hold 80 ASX director and substantial-holder notices naming 10 distinct holders.", "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": "PWR", "has_prices": true, "as_of": "2026-09-07", "last": 0.79, "prev_close": 0.8, "change": -0.010000000000000009, "change_pct": -0.012500000000000011, "session_volume": 76229.0, "vwap_5": 0.8015690562886468, "vwap_20": 0.8497102187985341, "vwap_60": 0.9180748899641189, "vwap_250": 1.2026531226946677, "high_52w": 1.96, "low_52w": 0.75, "avg_volume_20": 191456.95, "sessions": 400, "market_cap": {"value": 130914612.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129900", "src": "ASX", "ticker": "PWR", "cik": "", "company": "Peter Warren Automotive Holdings Limited", "company_raw": "Peter Warren Automotive Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129900", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASXSH-03113359", "src": "ASX", "ticker": "PWR", "cik": "", "company": "Peter Warren Automotive Holdings Limited", "company_raw": "Peter Warren Automotive Holdings Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates walks away from PWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113359", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "ASXSH-03106625", "src": "ASX", "ticker": "PWR", "cik": "", "company": "Peter Warren Automotive Holdings Limited", "company_raw": "Peter Warren Automotive Holdings Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in PWR \u2014 JPMorgan Chase & Co. and its affiliates declares 5.82%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106625", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.29, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125840-2A1691956", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113359-2A1685522", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ingram", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.82, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106625-2A1681506", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Eastham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ingram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Eastham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Eastham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Eastham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Peiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Peiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ingram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ingram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ingram", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-02", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Warren", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-02", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine West", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-02", "source_url": "https://www.marketindex.com.au/asx/pwr", "needs_ocr": 0}], "directors": [{"name": "P Warren", "first_seen": "2022-06-10", "last_seen": "2026-06-17", "status": "current", "notices": 9}, {"name": "J Eastham", "first_seen": "2024-05-14", "last_seen": "2026-06-17", "status": "current", "notices": 4}, {"name": "Paul Warren", "first_seen": "2021-05-02", "last_seen": "2021-05-02", "status": "past", "notices": 1}, {"name": "Niran Peiris", "first_seen": "2021-05-02", "last_seen": "2021-05-02", "status": "past", "notices": 1}, {"name": "John Ingram", "first_seen": "2021-05-02", "last_seen": "2021-05-02", "status": "past", "notices": 1}, {"name": "Catherine West", "first_seen": "2021-05-02", "last_seen": "2021-05-02", "status": "past", "notices": 1}, {"name": "N Peiris", "first_seen": "2024-04-08", "last_seen": "2024-04-23", "status": "past", "notices": 2}, {"name": "J Ingram", "first_seen": "2022-06-10", "last_seen": "2026-07-01", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152180-2A1705775"}, {"date": "2026-10-01", "form": "Asset Acquisition & Disposal", "title": "Completion of Wakeling Automotive Acquisition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143605-2A1701377"}, {"date": "2026-09-14", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135555-2A1697174"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-03", "form": "Asset Acquisition & Disposal", "title": "Update on Wakeling Automotive Acquisition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131685-2A1695028"}], "performance": {"ticker": "PWR", "has_prices": true, "summary": {"n": 29, "avg": -0.7918515883989311, "win_rate": 0.0, "best": -0.24705882352941172, "worst": -0.9844886088221038, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-08-27", "score": 0.0, "ref_price": 0.85, "return": -0.24705882352941172}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 1.295, "return": -0.5057915057915058}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 1.77, "return": -0.6384180790960451}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 1.89, "return": -0.6613756613756614}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 1.765, "return": -0.6373937677053825}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 1.795, "return": -0.6434540389972144}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 1.77, "return": -0.6384180790960451}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 1.46, "return": -0.5616438356164384}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 1.415, "return": -0.5477031802120141}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 1.365, "return": -0.5311355311355311}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 1.505, "return": -0.574750830564784}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 1.79, "return": -0.6424581005586592}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-27", "score": 0.0, "ref_price": 2.25, "return": -0.7155555555555555}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 2.5, "return": -0.744}, {"who": "Conaway John Michal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 405.3, "date": "2020-07-20", "score": 16.8, "ref_price": 40.14, "return": -0.9840558046836073}, {"who": "FOSTER VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12033.0828, "date": "2020-04-16", "score": 28.4, "ref_price": 32.65, "return": -0.9803981623277183}, {"who": "FOSTER VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11811.098999999998, "date": "2020-01-17", "score": 28.3, "ref_price": 41.26, "return": -0.9844886088221038}, {"who": "FOSTER VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9410.505, "date": "2019-10-16", "score": 27.2, "ref_price": 39.14, "return": -0.9836484414920798}, {"who": "FOSTER VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9411.435, "date": "2019-04-23", "score": 27.2, "ref_price": 40.51, "return": -0.9842014317452481}, {"who": "FOSTER VINCENT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269910.0, "date": "2018-12-28", "score": 44.8, "ref_price": 30.02, "return": -0.9786808794137242}, {"who": "JENSEN DERRICK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 249222.96, "date": "2018-12-19", "score": 51.6, "ref_price": 28.55, "return": -0.9775831873905428}, {"who": "Austin Earl C. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and COO, Director", "amount": 749700.0, "date": "2018-12-19", "score": 60.4, "ref_price": 28.55, "return": -0.9775831873905428}, {"who": "RANCK BRUCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291578.0, "date": "2014-12-02", "score": 46.5, "ref_price": 25.44, "return": -0.9748427672955975}, {"who": "DISIBIO RALPH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15480.0, "date": "2011-08-08", "score": 30.3, "ref_price": 25.44, "return": -0.9748427672955975}, {"who": "RANCK BRUCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155300.0, "date": "2011-08-08", "score": 44.0, "ref_price": 25.44, "return": -0.9748427672955975}, {"who": "ONEIL JAMES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres. & Chief Oper. Officer", "amount": 100000.52, "date": "2011-05-12", "score": 44.1, "ref_price": 25.44, "return": -0.9748427672955975}, {"who": "RANCK BRUCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142494.0, "date": "2008-11-11", "score": 45.2, "ref_price": 25.44, "return": -0.9748427672955975}, {"who": "DISIBIO RALPH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27305.399999999998, "date": "2007-11-13", "score": 34.4, "ref_price": 25.44, "return": -0.9748427672955975}, {"who": "RANCK BRUCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 145665.0, "date": "2006-03-21", "score": 45.8, "ref_price": 25.44, "return": -0.9748427672955975}]}, "price_series": [{"date": "2021-04-27", "close": 3.46, "volume": 5373644.0}, {"date": "2021-04-28", "close": 3.56, "volume": 1332479.0}, {"date": "2021-04-29", "close": 3.51, "volume": 349697.0}, {"date": "2021-04-30", "close": 3.49, "volume": 472366.0}, {"date": "2021-05-03", "close": 3.38, "volume": 222748.0}, {"date": "2021-05-04", "close": 3.23, "volume": 268756.0}, {"date": "2021-05-05", "close": 3.4, "volume": 302644.0}, {"date": "2021-05-06", "close": 3.3, "volume": 343888.0}, {"date": "2021-05-07", "close": 3.39, "volume": 158522.0}, {"date": "2021-05-10", "close": 3.42, "volume": 144024.0}, {"date": "2021-05-11", "close": 3.33, "volume": 128939.0}, {"date": "2021-05-12", "close": 3.44, "volume": 83992.0}, {"date": "2021-05-13", "close": 3.44, "volume": 203169.0}, {"date": "2021-05-14", "close": 3.45, "volume": 167596.0}, {"date": "2021-05-17", "close": 3.5, "volume": 119547.0}, {"date": "2021-05-18", "close": 3.5, "volume": 62316.0}, {"date": "2021-05-19", "close": 3.53, "volume": 129206.0}, {"date": "2021-05-20", "close": 3.62, "volume": 68142.0}, {"date": "2021-05-21", "close": 3.6, "volume": 71266.0}, {"date": "2021-05-24", "close": 3.5, "volume": 74785.0}, {"date": "2021-05-25", "close": 3.66, "volume": 698686.0}, {"date": "2021-05-26", "close": 3.6, "volume": 281429.0}, {"date": "2021-05-27", "close": 3.57, "volume": 150110.0}, {"date": "2021-05-28", "close": 3.5, "volume": 272510.0}, {"date": "2021-05-31", "close": 3.6, "volume": 175263.0}, {"date": "2021-06-01", "close": 3.74, "volume": 140396.0}, {"date": "2021-06-02", "close": 3.76, "volume": 59700.0}, {"date": "2021-06-03", "close": 3.71, "volume": 161224.0}, {"date": "2021-06-04", "close": 3.8, "volume": 85998.0}, {"date": "2021-06-07", "close": 3.74, "volume": 17102.0}, {"date": "2021-06-08", "close": 3.67, "volume": 38108.0}, {"date": "2021-06-09", "close": 3.69, "volume": 66043.0}, {"date": "2021-06-10", "close": 3.66, "volume": 37781.0}, {"date": "2021-06-11", "close": 3.7, "volume": 75235.0}, {"date": "2021-06-15", "close": 3.69, "volume": 109070.0}, {"date": "2021-06-16", "close": 3.69, "volume": 31465.0}, {"date": "2021-06-17", "close": 3.61, "volume": 57242.0}, {"date": "2021-06-18", "close": 3.67, "volume": 61950.0}, {"date": "2021-06-21", "close": 3.61, "volume": 74225.0}, {"date": "2021-06-22", "close": 3.67, "volume": 65946.0}, {"date": "2021-06-23", "close": 3.61, "volume": 30773.0}, {"date": "2021-06-24", "close": 3.65, "volume": 100309.0}, {"date": "2021-06-25", "close": 3.67, "volume": 104807.0}, {"date": "2021-06-28", "close": 3.7, "volume": 146326.0}, {"date": "2021-06-29", "close": 3.67, "volume": 29262.0}, {"date": "2021-06-30", "close": 3.72, "volume": 60205.0}, {"date": "2021-07-01", "close": 3.62, "volume": 58932.0}, {"date": "2021-07-02", "close": 3.63, "volume": 83147.0}, {"date": "2021-07-05", "close": 3.59, "volume": 114960.0}, {"date": "2021-07-06", "close": 3.53, "volume": 40861.0}, {"date": "2021-07-07", "close": 3.54, "volume": 19577.0}, {"date": "2021-07-08", "close": 3.48, "volume": 120628.0}, {"date": "2021-07-09", "close": 3.5, "volume": 58354.0}, {"date": "2021-07-12", "close": 3.49, "volume": 56784.0}, {"date": "2021-07-13", "close": 3.4, "volume": 27506.0}, {"date": "2021-07-14", "close": 3.37, "volume": 165959.0}, {"date": "2021-07-15", "close": 3.5, "volume": 48922.0}, {"date": "2021-07-16", "close": 3.5, "volume": 89730.0}, {"date": "2021-07-19", "close": 3.44, "volume": 48990.0}, {"date": "2021-07-20", "close": 3.4, "volume": 84002.0}, {"date": "2021-07-21", "close": 3.46, "volume": 179583.0}, {"date": "2021-07-22", "close": 3.44, "volume": 162691.0}, {"date": "2021-07-23", "close": 3.53, "volume": 110597.0}, {"date": "2021-07-26", "close": 3.5, "volume": 69429.0}, {"date": "2021-07-27", "close": 3.5, "volume": 81022.0}, {"date": "2021-07-28", "close": 3.5, "volume": 179393.0}, {"date": "2021-07-29", "close": 3.57, "volume": 21590.0}, {"date": "2021-07-30", "close": 3.61, "volume": 129098.0}, {"date": "2021-08-02", "close": 3.55, "volume": 71677.0}, {"date": "2021-08-03", "close": 3.63, "volume": 8735.0}, {"date": "2021-08-04", "close": 3.6, "volume": 54593.0}, {"date": "2021-08-05", "close": 3.53, "volume": 205925.0}, {"date": "2021-08-06", "close": 3.5, "volume": 29823.0}, {"date": "2021-08-09", "close": 3.46, "volume": 68186.0}, {"date": "2021-08-10", "close": 3.49, "volume": 12787.0}, {"date": "2021-08-11", "close": 3.43, "volume": 20453.0}, {"date": "2021-08-12", "close": 3.39, "volume": 169156.0}, {"date": "2021-08-13", "close": 3.35, "volume": 154429.0}, {"date": "2021-08-16", "close": 3.4, "volume": 79001.0}, {"date": "2021-08-17", "close": 3.33, "volume": 233654.0}, {"date": "2021-08-18", "close": 3.45, "volume": 238784.0}, {"date": "2021-08-19", "close": 3.4, "volume": 68606.0}, {"date": "2021-08-20", "close": 3.4, "volume": 41606.0}, {"date": "2021-08-23", "close": 3.38, "volume": 62419.0}, {"date": "2021-08-24", "close": 3.54, "volume": 129669.0}, {"date": "2021-08-25", "close": 3.56, "volume": 62571.0}, {"date": "2021-08-26", "close": 3.59, "volume": 127560.0}, {"date": "2021-08-27", "close": 3.39, "volume": 120758.0}, {"date": "2021-08-30", "close": 3.38, "volume": 89566.0}, {"date": "2021-08-31", "close": 3.4, "volume": 65859.0}, {"date": "2021-09-01", "close": 3.38, "volume": 33215.0}, {"date": "2021-09-02", "close": 3.21, "volume": 311562.0}, {"date": "2021-09-03", "close": 3.13, "volume": 165483.0}, {"date": "2021-09-06", "close": 3.19, "volume": 189430.0}, {"date": "2021-09-07", "close": 3.28, "volume": 53668.0}, {"date": "2021-09-08", "close": 3.25, "volume": 48886.0}, {"date": "2021-09-09", "close": 3.12, "volume": 58651.0}, {"date": "2021-09-10", "close": 3.15, "volume": 97478.0}, {"date": "2021-09-13", "close": 3.2, "volume": 16290.0}, {"date": "2021-09-14", "close": 3.22, "volume": 30121.0}, {"date": "2021-09-15", "close": 3.17, "volume": 50734.0}, {"date": "2021-09-16", "close": 3.12, "volume": 70010.0}, {"date": "2021-09-17", "close": 3.09, "volume": 100054.0}, {"date": "2021-09-20", "close": 3.01, "volume": 40287.0}, {"date": "2021-09-21", "close": 3.02, "volume": 71959.0}, {"date": "2021-09-22", "close": 3.03, "volume": 269907.0}, {"date": "2021-09-23", "close": 3.06, "volume": 115292.0}, {"date": "2021-09-24", "close": 3.08, "volume": 54419.0}, {"date": "2021-09-27", "close": 3.14, "volume": 12472.0}, {"date": "2021-09-28", "close": 3.02, "volume": 72821.0}, {"date": "2021-09-29", "close": 3.03, "volume": 1672691.0}, {"date": "2021-09-30", "close": 3.05, "volume": 2080103.0}, {"date": "2021-10-01", "close": 3.05, "volume": 4655.0}, {"date": "2021-10-04", "close": 3.01, "volume": 201034.0}, {"date": "2021-10-05", "close": 3.02, "volume": 53095.0}, {"date": "2021-10-06", "close": 3.15, "volume": 46469.0}, {"date": "2021-10-07", "close": 3.08, "volume": 324637.0}, {"date": "2021-10-08", "close": 3.02, "volume": 410386.0}, {"date": "2021-10-11", "close": 3.04, "volume": 125959.0}, {"date": "2021-10-12", "close": 2.97, "volume": 85876.0}, {"date": "2021-10-13", "close": 3.0, "volume": 55685.0}, {"date": "2021-10-14", "close": 2.99, "volume": 39157.0}, {"date": "2021-10-15", "close": 3.05, "volume": 35607.0}, {"date": "2021-10-18", "close": 3.05, "volume": 48120.0}, {"date": "2021-10-19", "close": 3.06, "volume": 281434.0}, {"date": "2021-10-20", "close": 3.03, "volume": 50925.0}, {"date": "2021-10-21", "close": 2.95, "volume": 89155.0}, {"date": "2021-10-22", "close": 2.95, "volume": 78752.0}, {"date": "2021-10-25", "close": 2.91, "volume": 182526.0}, {"date": "2021-10-26", "close": 3.15, "volume": 458374.0}, {"date": "2021-10-27", "close": 3.14, "volume": 17160.0}, {"date": "2021-10-28", "close": 2.97, "volume": 83979.0}, {"date": "2021-10-29", "close": 3.05, "volume": 372752.0}, {"date": "2021-11-01", "close": 3.07, "volume": 72158.0}, {"date": "2021-11-02", "close": 2.99, "volume": 22872.0}, {"date": "2021-11-03", "close": 3.0, "volume": 73092.0}, {"date": "2021-11-04", "close": 3.01, "volume": 49837.0}, {"date": "2021-11-05", "close": 3.0, "volume": 47861.0}, {"date": "2021-11-08", "close": 3.17, "volume": 239001.0}, {"date": "2021-11-09", "close": 3.37, "volume": 262182.0}, {"date": "2021-11-10", "close": 3.18, "volume": 97976.0}, {"date": "2021-11-11", "close": 3.17, "volume": 76717.0}, {"date": "2021-11-12", "close": 3.18, "volume": 83070.0}, {"date": "2021-11-15", "close": 3.13, "volume": 75106.0}, {"date": "2021-11-16", "close": 3.15, "volume": 82213.0}, {"date": "2021-11-17", "close": 3.16, "volume": 92447.0}, {"date": "2021-11-18", "close": 3.19, "volume": 36427.0}, {"date": "2021-11-19", "close": 3.16, "volume": 47372.0}, {"date": "2021-11-22", "close": 3.15, "volume": 65991.0}, {"date": "2021-11-23", "close": 3.09, "volume": 42087.0}, {"date": "2021-11-24", "close": 3.0, "volume": 132008.0}, {"date": "2021-11-25", "close": 3.04, "volume": 28875.0}, {"date": "2021-11-26", "close": 3.06, "volume": 39584.0}, {"date": "2021-11-29", "close": 2.98, "volume": 84527.0}, {"date": "2021-11-30", "close": 2.98, "volume": 19887.0}, {"date": "2021-12-01", "close": 2.95, "volume": 50881.0}, {"date": "2021-12-02", "close": 2.91, "volume": 280980.0}, {"date": "2021-12-03", "close": 2.91, "volume": 17768.0}, {"date": "2021-12-06", "close": 2.8, "volume": 100600.0}, {"date": "2021-12-07", "close": 2.8, "volume": 63485.0}, {"date": "2021-12-08", "close": 2.74, "volume": 75601.0}, {"date": "2021-12-09", "close": 2.8, "volume": 37394.0}, {"date": "2021-12-10", "close": 2.8, "volume": 77732.0}, {"date": "2021-12-13", "close": 2.8, "volume": 124994.0}, {"date": "2021-12-14", "close": 2.8, "volume": 45233.0}, {"date": "2021-12-15", "close": 2.8, "volume": 123498.0}, {"date": "2021-12-16", "close": 2.89, "volume": 95743.0}, {"date": "2021-12-17", "close": 2.85, "volume": 50210.0}, {"date": "2021-12-20", "close": 2.89, "volume": 34609.0}, {"date": "2021-12-21", "close": 2.89, "volume": 21619.0}, {"date": "2021-12-22", "close": 2.83, "volume": 23768.0}, {"date": "2021-12-23", "close": 2.89, "volume": 44597.0}, {"date": "2021-12-24", "close": 2.89, "volume": 49109.0}, {"date": "2021-12-29", "close": 2.93, "volume": 12237.0}, {"date": "2021-12-30", "close": 2.92, "volume": 3194.0}, {"date": "2021-12-31", "close": 2.93, "volume": 1068.0}, {"date": "2022-01-04", "close": 2.9, "volume": 26247.0}, {"date": "2022-01-05", "close": 2.9, "volume": 71347.0}, {"date": "2022-01-06", "close": 2.9, "volume": 25401.0}, {"date": "2022-01-07", "close": 2.92, "volume": 35407.0}, {"date": "2022-01-10", "close": 2.92, "volume": 33530.0}, {"date": "2022-01-11", "close": 2.9, "volume": 31278.0}, {"date": "2022-01-12", "close": 2.95, "volume": 74703.0}, {"date": "2022-01-13", "close": 2.9, "volume": 7679.0}, {"date": "2022-01-14", "close": 2.9, "volume": 44781.0}, {"date": "2022-01-17", "close": 2.9, "volume": 5563.0}, {"date": "2022-01-18", "close": 2.93, "volume": 20264.0}, {"date": "2022-01-19", "close": 2.9, "volume": 54532.0}, {"date": "2022-01-20", "close": 2.91, "volume": 20044.0}, {"date": "2022-01-21", "close": 2.88, "volume": 66206.0}, {"date": "2022-01-24", "close": 2.88, "volume": 26077.0}, {"date": "2022-01-25", "close": 2.77, "volume": 163535.0}, {"date": "2022-01-27", "close": 2.75, "volume": 82073.0}, {"date": "2022-01-28", "close": 2.85, "volume": 104187.0}, {"date": "2022-01-31", "close": 2.85, "volume": 75385.0}, {"date": "2022-02-01", "close": 2.95, "volume": 32159.0}, {"date": "2022-02-02", "close": 2.9, "volume": 60034.0}, {"date": "2022-02-03", "close": 2.95, "volume": 24202.0}, {"date": "2022-02-04", "close": 2.88, "volume": 10932.0}, {"date": "2022-02-07", "close": 2.89, "volume": 19067.0}, {"date": "2022-02-08", "close": 2.88, "volume": 3879.0}, {"date": "2022-02-09", "close": 2.9, "volume": 46400.0}, {"date": "2022-02-10", "close": 2.86, "volume": 70532.0}, {"date": "2022-02-11", "close": 2.82, "volume": 39078.0}, {"date": "2022-02-14", "close": 2.9, "volume": 30467.0}, {"date": "2022-02-15", "close": 2.8, "volume": 22465.0}, {"date": "2022-02-16", "close": 2.85, "volume": 13743.0}, {"date": "2022-02-17", "close": 2.83, "volume": 234230.0}, {"date": "2022-02-18", "close": 2.74, "volume": 103222.0}, {"date": "2022-02-21", "close": 2.65, "volume": 73207.0}, {"date": "2022-02-22", "close": 2.7, "volume": 984320.0}, {"date": "2022-02-23", "close": 2.72, "volume": 309982.0}, {"date": "2022-02-24", "close": 2.7, "volume": 90069.0}, {"date": "2022-02-25", "close": 2.67, "volume": 91395.0}, {"date": "2022-02-28", "close": 2.58, "volume": 69881.0}, {"date": "2022-03-01", "close": 2.53, "volume": 565240.0}, {"date": "2022-03-02", "close": 2.5, "volume": 1164115.0}, {"date": "2022-03-03", "close": 2.53, "volume": 389502.0}, {"date": "2022-03-04", "close": 2.5, "volume": 205542.0}, {"date": "2022-03-07", "close": 2.43, "volume": 123983.0}, {"date": "2022-03-08", "close": 2.33, "volume": 40817.0}, {"date": "2022-03-09", "close": 2.31, "volume": 117708.0}, {"date": "2022-03-10", "close": 2.46, "volume": 77173.0}, {"date": "2022-03-11", "close": 2.42, "volume": 511716.0}, {"date": "2022-03-14", "close": 2.47, "volume": 9995.0}, {"date": "2022-03-15", "close": 2.48, "volume": 36536.0}, {"date": "2022-03-16", "close": 2.48, "volume": 59004.0}, {"date": "2022-03-17", "close": 2.45, "volume": 16027.0}, {"date": "2022-03-18", "close": 2.45, "volume": 37684.0}, {"date": "2022-03-21", "close": 2.47, "volume": 38594.0}, {"date": "2022-03-22", "close": 2.47, "volume": 10178.0}, {"date": "2022-03-23", "close": 2.51, "volume": 75319.0}, {"date": "2022-03-24", "close": 2.5, "volume": 49344.0}, {"date": "2022-03-25", "close": 2.52, "volume": 42901.0}, {"date": "2022-03-28", "close": 2.79, "volume": 314114.0}, {"date": "2022-03-29", "close": 2.67, "volume": 36429.0}, {"date": "2022-03-30", "close": 2.7, "volume": 135718.0}, {"date": "2022-03-31", "close": 2.67, "volume": 35303.0}, {"date": "2022-04-01", "close": 2.7, "volume": 10211.0}, {"date": "2022-04-04", "close": 2.79, "volume": 12797.0}, {"date": "2022-04-05", "close": 2.82, "volume": 12399.0}, {"date": "2022-04-06", "close": 2.82, "volume": 350116.0}, {"date": "2022-04-07", "close": 2.79, "volume": 162107.0}, {"date": "2022-04-08", "close": 2.84, "volume": 7217.0}, {"date": "2022-04-11", "close": 2.74, "volume": 17959.0}, {"date": "2022-04-12", "close": 2.72, "volume": 15506.0}, {"date": "2022-04-13", "close": 2.82, "volume": 4760.0}, {"date": "2022-04-14", "close": 2.8, "volume": 38073.0}, {"date": "2022-04-19", "close": 2.62, "volume": 81148.0}, {"date": "2022-04-20", "close": 2.61, "volume": 550228.0}, {"date": "2022-04-21", "close": 2.6, "volume": 149539.0}, {"date": "2022-04-22", "close": 2.6, "volume": 42037.0}, {"date": "2022-04-26", "close": 2.71, "volume": 5880.0}, {"date": "2022-04-27", "close": 2.62, "volume": 23616.0}, {"date": "2022-04-28", "close": 2.75, "volume": 46427.0}, {"date": "2022-04-29", "close": 2.7, "volume": 41813.0}, {"date": "2022-05-02", "close": 2.7, "volume": 9109.0}, {"date": "2022-05-03", "close": 2.65, "volume": 29037.0}, {"date": "2022-05-04", "close": 2.65, "volume": 52852.0}, {"date": "2022-05-05", "close": 2.87, "volume": 50328.0}, {"date": "2022-05-06", "close": 2.62, "volume": 16482.0}, {"date": "2022-05-09", "close": 2.62, "volume": 51511.0}, {"date": "2022-05-10", "close": 2.53, "volume": 219182.0}, {"date": "2022-05-11", "close": 2.56, "volume": 97711.0}, {"date": "2022-05-12", "close": 2.49, "volume": 145801.0}, {"date": "2022-05-13", "close": 2.51, "volume": 15612.0}, {"date": "2022-05-16", "close": 2.45, "volume": 48675.0}, {"date": "2022-05-17", "close": 2.47, "volume": 21742.0}, {"date": "2022-05-18", "close": 2.45, "volume": 28170.0}, {"date": "2022-05-19", "close": 2.42, "volume": 35256.0}, {"date": "2022-05-20", "close": 2.45, "volume": 110346.0}, {"date": "2022-05-23", "close": 2.42, "volume": 1651.0}, {"date": "2022-05-24", "close": 2.5, "volume": 82144.0}, {"date": "2022-05-25", "close": 2.43, "volume": 2071.0}, {"date": "2022-05-26", "close": 2.41, "volume": 88243.0}, {"date": "2022-05-27", "close": 2.42, "volume": 5983.0}, {"date": "2022-05-30", "close": 2.55, "volume": 19948.0}, {"date": "2022-05-31", "close": 2.64, "volume": 121394.0}, {"date": "2022-06-01", "close": 2.68, "volume": 60898.0}, {"date": "2022-06-03", "close": 2.52, "volume": 13651.0}, {"date": "2022-06-06", "close": 2.43, "volume": 16555.0}, {"date": "2022-06-07", "close": 2.46, "volume": 47061.0}, {"date": "2022-06-08", "close": 2.5, "volume": 53001.0}, {"date": "2022-06-09", "close": 2.6, "volume": 87474.0}, {"date": "2022-06-10", "close": 2.5, "volume": 28999.0}, {"date": "2022-06-14", "close": 2.3, "volume": 301865.0}, {"date": "2022-06-15", "close": 2.4, "volume": 161445.0}, {"date": "2022-06-16", "close": 2.28, "volume": 53251.0}, {"date": "2022-06-17", "close": 2.2, "volume": 52160.0}, {"date": "2022-06-20", "close": 2.13, "volume": 39381.0}, {"date": "2022-06-21", "close": 2.08, "volume": 108209.0}, {"date": "2022-06-22", "close": 2.0, "volume": 584291.0}, {"date": "2022-06-23", "close": 2.06, "volume": 793506.0}, {"date": "2022-06-24", "close": 2.16, "volume": 98213.0}, {"date": "2022-06-27", "close": 2.23, "volume": 49521.0}, {"date": "2022-06-28", "close": 2.2, "volume": 66117.0}, {"date": "2022-06-29", "close": 2.14, "volume": 9572.0}, {"date": "2022-06-30", "close": 2.13, "volume": 44427.0}, {"date": "2022-07-01", "close": 2.23, "volume": 11867.0}, {"date": "2022-07-04", "close": 2.21, "volume": 95786.0}, {"date": "2022-07-05", "close": 2.17, "volume": 6683.0}, {"date": "2022-07-06", "close": 2.15, "volume": 5204.0}, {"date": "2022-07-07", "close": 2.1, "volume": 21952.0}, {"date": "2022-07-08", "close": 2.11, "volume": 62425.0}, {"date": "2022-07-11", "close": 2.11, "volume": 21578.0}, {"date": "2022-07-12", "close": 2.25, "volume": 27839.0}, {"date": "2022-07-13", "close": 2.2, "volume": 300.0}, {"date": "2022-07-14", "close": 2.25, "volume": 26473.0}, {"date": "2022-07-15", "close": 2.35, "volume": 41782.0}, {"date": "2022-07-18", "close": 2.3, "volume": 16817.0}, {"date": "2022-07-19", "close": 2.33, "volume": 16629.0}, {"date": "2022-07-20", "close": 2.39, "volume": 31869.0}, {"date": "2022-07-21", "close": 2.36, "volume": 13491.0}, {"date": "2022-07-22", "close": 2.47, "volume": 56111.0}, {"date": "2022-07-25", "close": 2.45, "volume": 1754.0}, {"date": "2022-07-26", "close": 2.46, "volume": 28481.0}, {"date": "2022-07-27", "close": 2.5, "volume": 169665.0}, {"date": "2022-07-28", "close": 2.46, "volume": 23214.0}, {"date": "2022-07-29", "close": 2.46, "volume": 13605.0}, {"date": "2022-08-01", "close": 2.45, "volume": 11514.0}, {"date": "2022-08-02", "close": 2.46, "volume": 13320.0}, {"date": "2022-08-03", "close": 2.48, "volume": 16132.0}, {"date": "2022-08-04", "close": 2.55, "volume": 19276.0}, {"date": "2022-08-05", "close": 2.54, "volume": 17682.0}, {"date": "2022-08-08", "close": 2.52, "volume": 75621.0}, {"date": "2022-08-09", "close": 2.51, "volume": 1915.0}, {"date": "2022-08-10", "close": 2.51, "volume": 272895.0}, {"date": "2022-08-11", "close": 2.52, "volume": 10565.0}, {"date": "2022-08-12", "close": 2.56, "volume": 5668.0}, {"date": "2022-08-15", "close": 2.48, "volume": 18352.0}, {"date": "2022-08-16", "close": 2.57, "volume": 16662.0}, {"date": "2022-08-17", "close": 2.75, "volume": 22090.0}, {"date": "2022-08-18", "close": 2.68, "volume": 5450.0}, {"date": "2022-08-19", "close": 2.58, "volume": 47153.0}, {"date": "2022-08-22", "close": 2.6, "volume": 17801.0}, {"date": "2022-08-23", "close": 2.6, "volume": 12665.0}, {"date": "2022-08-24", "close": 2.58, "volume": 28257.0}, {"date": "2022-08-25", "close": 2.54, "volume": 19586.0}, {"date": "2022-08-26", "close": 2.56, "volume": 671648.0}, {"date": "2022-08-29", "close": 2.58, "volume": 31052.0}, {"date": "2022-08-30", "close": 2.54, "volume": 135905.0}, {"date": "2022-08-31", "close": 2.65, "volume": 26810.0}, {"date": "2022-09-01", "close": 2.65, "volume": 147348.0}, {"date": "2022-09-02", "close": 2.64, "volume": 11924.0}, {"date": "2022-09-05", "close": 2.64, "volume": 19418.0}, {"date": "2022-09-06", "close": 2.72, "volume": 205525.0}, {"date": "2022-09-07", "close": 2.67, "volume": 58993.0}, {"date": "2022-09-08", "close": 2.6, "volume": 4342.0}, {"date": "2022-09-09", "close": 2.5, "volume": 33487.0}, {"date": "2022-09-12", "close": 2.51, "volume": 8992.0}, {"date": "2022-09-13", "close": 2.54, "volume": 8021.0}, {"date": "2022-09-14", "close": 2.99, "volume": 416077.0}, {"date": "2022-09-15", "close": 3.0, "volume": 120487.0}, {"date": "2022-09-16", "close": 3.0, "volume": 84885.0}, {"date": "2022-09-19", "close": 2.85, "volume": 20452.0}, {"date": "2022-09-20", "close": 2.86, "volume": 12506.0}, {"date": "2022-09-21", "close": 2.84, "volume": 41607.0}, {"date": "2022-09-23", "close": 2.86, "volume": 69817.0}, {"date": "2022-09-26", "close": 2.8, "volume": 233428.0}, {"date": "2022-09-27", "close": 2.68, "volume": 15504.0}, {"date": "2022-09-28", "close": 2.71, "volume": 10493.0}, {"date": "2022-09-29", "close": 2.67, "volume": 7584.0}, {"date": "2022-09-30", "close": 2.63, "volume": 39400.0}, {"date": "2022-10-03", "close": 2.67, "volume": 23030.0}, {"date": "2022-10-04", "close": 2.64, "volume": 28737.0}, {"date": "2022-10-05", "close": 2.83, "volume": 148923.0}, {"date": "2022-10-06", "close": 2.74, "volume": 538982.0}, {"date": "2022-10-07", "close": 2.71, "volume": 14714.0}, {"date": "2022-10-10", "close": 2.79, "volume": 9901.0}, {"date": "2022-10-11", "close": 2.7, "volume": 121216.0}, {"date": "2022-10-12", "close": 2.74, "volume": 6596.0}, {"date": "2022-10-13", "close": 2.71, "volume": 7884.0}, {"date": "2022-10-14", "close": 2.76, "volume": 230903.0}, {"date": "2022-10-17", "close": 2.77, "volume": 69870.0}, {"date": "2022-10-18", "close": 2.89, "volume": 68084.0}, {"date": "2022-10-19", "close": 2.9, "volume": 85050.0}, {"date": "2022-10-20", "close": 2.85, "volume": 245018.0}, {"date": "2022-10-21", "close": 2.9, "volume": 28577.0}, {"date": "2022-10-24", "close": 2.8, "volume": 25004.0}, {"date": "2022-10-25", "close": 2.8, "volume": 26699.0}, {"date": "2022-10-26", "close": 2.71, "volume": 48026.0}, {"date": "2022-10-27", "close": 2.8, "volume": 82920.0}, {"date": "2022-10-28", "close": 2.87, "volume": 18719.0}, {"date": "2022-10-31", "close": 2.84, "volume": 1675947.0}, {"date": "2022-11-01", "close": 2.86, "volume": 186581.0}, {"date": "2022-11-02", "close": 2.88, "volume": 16599.0}, {"date": "2022-11-03", "close": 2.8, "volume": 10003.0}, {"date": "2022-11-04", "close": 2.86, "volume": 410.0}, {"date": "2022-11-07", "close": 2.8, "volume": 170784.0}, {"date": "2022-11-08", "close": 2.8, "volume": 27343.0}, {"date": "2022-11-09", "close": 2.78, "volume": 4397.0}, {"date": "2022-11-10", "close": 2.87, "volume": 56368.0}, {"date": "2022-11-11", "close": 2.9, "volume": 33948.0}, {"date": "2022-11-14", "close": 2.91, "volume": 10247.0}, {"date": "2022-11-15", "close": 2.85, "volume": 14394.0}, {"date": "2022-11-16", "close": 2.94, "volume": 42575.0}, {"date": "2022-11-17", "close": 2.9, "volume": 29704.0}, {"date": "2022-11-18", "close": 2.84, "volume": 104182.0}, {"date": "2022-11-21", "close": 2.9, "volume": 23306.0}, {"date": "2022-11-22", "close": 2.85, "volume": 44184.0}, {"date": "2022-11-23", "close": 2.99, "volume": 41445.0}, {"date": "2022-11-24", "close": 2.87, "volume": 16398.0}, {"date": "2022-11-25", "close": 2.92, "volume": 8634.0}, {"date": "2022-11-28", "close": 2.905, "volume": 238170.0}, {"date": "2022-11-29", "close": 2.88, "volume": 323438.0}, {"date": "2022-11-30", "close": 2.9, "volume": 41685.0}, {"date": "2022-12-01", "close": 2.85, "volume": 91881.0}, {"date": "2022-12-02", "close": 2.85, "volume": 220232.0}, {"date": "2022-12-05", "close": 2.79, "volume": 2021245.0}, {"date": "2022-12-06", "close": 2.82, "volume": 7501.0}, {"date": "2022-12-07", "close": 2.85, "volume": 478.0}, {"date": "2022-12-08", "close": 2.79, "volume": 4558.0}, {"date": "2022-12-09", "close": 2.7, "volume": 28724.0}, {"date": "2022-12-12", "close": 2.6, "volume": 72650.0}, {"date": "2022-12-13", "close": 2.61, "volume": 32536.0}, {"date": "2022-12-14", "close": 2.66, "volume": 31572.0}, {"date": "2022-12-15", "close": 2.69, "volume": 30821.0}, {"date": "2022-12-16", "close": 2.7, "volume": 10265.0}, {"date": "2022-12-19", "close": 2.75, "volume": 1545.0}, {"date": "2022-12-20", "close": 2.7, "volume": 23719.0}, {"date": "2022-12-21", "close": 2.75, "volume": 9625.0}, {"date": "2022-12-22", "close": 2.75, "volume": 42472.0}, {"date": "2022-12-23", "close": 2.74, "volume": 45234.0}, {"date": "2022-12-28", "close": 2.74, "volume": 108.0}, {"date": "2022-12-29", "close": 2.72, "volume": 10986.0}, {"date": "2022-12-30", "close": 2.7, "volume": 14570.0}, {"date": "2023-01-03", "close": 2.68, "volume": 2835.0}, {"date": "2023-01-04", "close": 2.66, "volume": 1786.0}, {"date": "2023-01-05", "close": 2.64, "volume": 8056.0}, {"date": "2023-01-06", "close": 2.72, "volume": 1679.0}, {"date": "2023-01-09", "close": 2.76, "volume": 18774.0}, {"date": "2023-01-10", "close": 2.76, "volume": 38116.0}, {"date": "2023-01-11", "close": 2.64, "volume": 39211.0}, {"date": "2023-01-12", "close": 2.68, "volume": 75711.0}, {"date": "2023-01-13", "close": 2.72, "volume": 73212.0}, {"date": "2023-01-16", "close": 2.72, "volume": 24915.0}, {"date": "2023-01-17", "close": 2.69, "volume": 4871.0}, {"date": "2023-01-18", "close": 2.69, "volume": 24017.0}, {"date": "2023-01-19", "close": 2.82, "volume": 46894.0}, {"date": "2023-01-20", "close": 2.77, "volume": 4487.0}, {"date": "2023-01-23", "close": 2.76, "volume": 274492.0}, {"date": "2023-01-24", "close": 2.88, "volume": 23900.0}, {"date": "2023-01-25", "close": 2.88, "volume": 25869.0}, {"date": "2023-01-27", "close": 2.88, "volume": 98287.0}, {"date": "2023-01-30", "close": 2.8, "volume": 21934.0}, {"date": "2023-01-31", "close": 2.8, "volume": 57794.0}, {"date": "2023-02-01", "close": 2.84, "volume": 50929.0}, {"date": "2023-02-02", "close": 2.8, "volume": 56366.0}, {"date": "2023-02-03", "close": 2.75, "volume": 68707.0}, {"date": "2023-02-06", "close": 2.73, "volume": 29776.0}, {"date": "2023-02-07", "close": 2.71, "volume": 61762.0}, {"date": "2023-02-08", "close": 2.73, "volume": 10856.0}, {"date": "2023-02-09", "close": 2.73, "volume": 43668.0}, {"date": "2023-02-10", "close": 2.69, "volume": 4127.0}, {"date": "2023-02-13", "close": 2.74, "volume": 31632.0}, {"date": "2023-02-14", "close": 2.72, "volume": 33855.0}, {"date": "2023-02-15", "close": 2.75, "volume": 53792.0}, {"date": "2023-02-16", "close": 2.78, "volume": 17317.0}, {"date": "2023-02-17", "close": 2.75, "volume": 69624.0}, {"date": "2023-02-20", "close": 2.74, "volume": 24783.0}, {"date": "2023-02-21", "close": 2.78, "volume": 154275.0}, {"date": "2023-02-22", "close": 2.84, "volume": 197130.0}, {"date": "2023-02-23", "close": 2.8, "volume": 271978.0}, {"date": "2023-02-24", "close": 2.8, "volume": 246185.0}, {"date": "2023-02-27", "close": 2.72, "volume": 81564.0}, {"date": "2023-02-28", "close": 2.76, "volume": 24945.0}, {"date": "2023-03-01", "close": 2.8, "volume": 25248.0}, {"date": "2023-03-02", "close": 2.74, "volume": 10834.0}, {"date": "2023-03-03", "close": 2.75, "volume": 60533.0}, {"date": "2023-03-06", "close": 2.81, "volume": 50394.0}, {"date": "2023-03-07", "close": 2.78, "volume": 25343.0}, {"date": "2023-03-08", "close": 2.8, "volume": 16180.0}, {"date": "2023-03-09", "close": 2.78, "volume": 502026.0}, {"date": "2023-03-10", "close": 2.76, "volume": 16782.0}, {"date": "2023-03-13", "close": 2.76, "volume": 36734.0}, {"date": "2023-03-14", "close": 2.76, "volume": 5885.0}, {"date": "2023-03-15", "close": 2.76, "volume": 19761.0}, {"date": "2023-03-16", "close": 2.72, "volume": 39065.0}, {"date": "2023-03-17", "close": 2.73, "volume": 16623.0}, {"date": "2023-03-20", "close": 2.7, "volume": 14645.0}, {"date": "2023-03-21", "close": 2.68, "volume": 27191.0}, {"date": "2023-03-22", "close": 2.65, "volume": 27293.0}, {"date": "2023-03-23", "close": 2.65, "volume": 50949.0}, {"date": "2023-03-24", "close": 2.66, "volume": 2515.0}, {"date": "2023-03-27", "close": 2.56, "volume": 11480.0}, {"date": "2023-03-28", "close": 2.6, "volume": 284966.0}, {"date": "2023-03-29", "close": 2.53, "volume": 32784.0}, {"date": "2023-03-30", "close": 2.55, "volume": 76265.0}, {"date": "2023-03-31", "close": 2.59, "volume": 55647.0}, {"date": "2023-04-03", "close": 2.62, "volume": 26189.0}, {"date": "2023-04-04", "close": 2.72, "volume": 14326.0}, {"date": "2023-04-05", "close": 2.67, "volume": 2469.0}, {"date": "2023-04-06", "close": 2.62, "volume": 461611.0}, {"date": "2023-04-11", "close": 2.7, "volume": 28410.0}, {"date": "2023-04-12", "close": 2.65, "volume": 12044.0}, {"date": "2023-04-13", "close": 2.62, "volume": 30763.0}, {"date": "2023-04-14", "close": 2.58, "volume": 61688.0}, {"date": "2023-04-17", "close": 2.59, "volume": 29421.0}, {"date": "2023-04-18", "close": 2.68, "volume": 257058.0}, {"date": "2023-04-19", "close": 2.66, "volume": 14522.0}, {"date": "2023-04-20", "close": 2.68, "volume": 44393.0}, {"date": "2023-04-21", "close": 2.69, "volume": 21288.0}, {"date": "2023-04-24", "close": 2.65, "volume": 28510.0}, {"date": "2023-04-26", "close": 2.59, "volume": 1764.0}, {"date": "2023-04-27", "close": 2.6, "volume": 24620.0}, {"date": "2023-04-28", "close": 2.57, "volume": 41075.0}, {"date": "2023-05-01", "close": 2.58, "volume": 16080.0}, {"date": "2023-05-02", "close": 2.56, "volume": 267864.0}, {"date": "2023-05-03", "close": 2.55, "volume": 308358.0}, {"date": "2023-05-04", "close": 2.61, "volume": 8223.0}, {"date": "2023-05-05", "close": 2.58, "volume": 4273321.0}, {"date": "2023-05-08", "close": 2.55, "volume": 42689.0}, {"date": "2023-05-09", "close": 2.54, "volume": 397242.0}, {"date": "2023-05-10", "close": 2.52, "volume": 46305.0}, {"date": "2023-05-11", "close": 2.48, "volume": 39038.0}, {"date": "2023-05-12", "close": 2.48, "volume": 116980.0}, {"date": "2023-05-15", "close": 2.6, "volume": 1036018.0}, {"date": "2023-05-16", "close": 2.53, "volume": 18900.0}, {"date": "2023-05-17", "close": 2.6, "volume": 164434.0}, {"date": "2023-05-18", "close": 2.6, "volume": 126405.0}, {"date": "2023-05-19", "close": 2.64, "volume": 87461.0}, {"date": "2023-05-22", "close": 2.64, "volume": 49336.0}, {"date": "2023-05-23", "close": 2.62, "volume": 13397.0}, {"date": "2023-05-24", "close": 2.51, "volume": 58201.0}, {"date": "2023-05-25", "close": 2.48, "volume": 57109.0}, {"date": "2023-05-26", "close": 2.6, "volume": 84429.0}, {"date": "2023-05-29", "close": 2.52, "volume": 271255.0}, {"date": "2023-05-30", "close": 2.63, "volume": 30288.0}, {"date": "2023-05-31", "close": 2.49, "volume": 35212.0}, {"date": "2023-06-01", "close": 2.61, "volume": 106343.0}, {"date": "2023-06-02", "close": 2.53, "volume": 41858.0}, {"date": "2023-06-05", "close": 2.53, "volume": 435044.0}, {"date": "2023-06-06", "close": 2.59, "volume": 77583.0}, {"date": "2023-06-07", "close": 2.59, "volume": 38843.0}, {"date": "2023-06-08", "close": 2.52, "volume": 110979.0}, {"date": "2023-06-09", "close": 2.56, "volume": 60483.0}, {"date": "2023-06-13", "close": 2.43, "volume": 324615.0}, {"date": "2023-06-14", "close": 2.4, "volume": 325597.0}, {"date": "2023-06-15", "close": 2.38, "volume": 163080.0}, {"date": "2023-06-16", "close": 2.4, "volume": 110980.0}, {"date": "2023-06-19", "close": 2.37, "volume": 151765.0}, {"date": "2023-06-20", "close": 2.47, "volume": 128701.0}, {"date": "2023-06-21", "close": 2.43, "volume": 31629.0}, {"date": "2023-06-22", "close": 2.42, "volume": 57254.0}, {"date": "2023-06-23", "close": 2.42, "volume": 31488.0}, {"date": "2023-06-26", "close": 2.4, "volume": 28437.0}, {"date": "2023-06-27", "close": 2.43, "volume": 24112.0}, {"date": "2023-06-28", "close": 2.56, "volume": 39673.0}, {"date": "2023-06-29", "close": 2.46, "volume": 61609.0}, {"date": "2023-06-30", "close": 2.46, "volume": 64259.0}, {"date": "2023-07-03", "close": 2.52, "volume": 54085.0}, {"date": "2023-07-04", "close": 2.58, "volume": 99174.0}, {"date": "2023-07-05", "close": 2.55, "volume": 37650.0}, {"date": "2023-07-06", "close": 2.56, "volume": 71530.0}, {"date": "2023-07-07", "close": 2.63, "volume": 81191.0}, {"date": "2023-07-10", "close": 2.54, "volume": 76567.0}, {"date": "2023-07-11", "close": 2.64, "volume": 43238.0}, {"date": "2023-07-12", "close": 2.56, "volume": 13020.0}, {"date": "2023-07-13", "close": 2.59, "volume": 11999.0}, {"date": "2023-07-14", "close": 2.54, "volume": 34271.0}, {"date": "2023-07-17", "close": 2.54, "volume": 40063.0}, {"date": "2023-07-18", "close": 2.52, "volume": 14801.0}, {"date": "2023-07-19", "close": 2.53, "volume": 46514.0}, {"date": "2023-07-20", "close": 2.54, "volume": 4448.0}, {"date": "2023-07-21", "close": 2.54, "volume": 182161.0}, {"date": "2023-07-24", "close": 2.54, "volume": 276934.0}, {"date": "2023-07-25", "close": 2.54, "volume": 31541.0}, {"date": "2023-07-26", "close": 2.56, "volume": 16489.0}, {"date": "2023-07-27", "close": 2.57, "volume": 163969.0}, {"date": "2023-07-28", "close": 2.55, "volume": 150095.0}, {"date": "2023-07-31", "close": 2.55, "volume": 605662.0}, {"date": "2023-08-01", "close": 2.51, "volume": 100845.0}, {"date": "2023-08-02", "close": 2.53, "volume": 38881.0}, {"date": "2023-08-03", "close": 2.52, "volume": 18176.0}, {"date": "2023-08-04", "close": 2.5, "volume": 40051.0}, {"date": "2023-08-07", "close": 2.5, "volume": 519252.0}, {"date": "2023-08-08", "close": 2.47, "volume": 37889.0}, {"date": "2023-08-09", "close": 2.5, "volume": 321377.0}, {"date": "2023-08-10", "close": 2.54, "volume": 42278.0}, {"date": "2023-08-11", "close": 2.7, "volume": 134991.0}, {"date": "2023-08-14", "close": 2.67, "volume": 167439.0}, {"date": "2023-08-15", "close": 2.7, "volume": 55033.0}, {"date": "2023-08-16", "close": 2.68, "volume": 35808.0}, {"date": "2023-08-17", "close": 2.7, "volume": 44872.0}, {"date": "2023-08-18", "close": 2.71, "volume": 113560.0}, {"date": "2023-08-21", "close": 2.67, "volume": 57156.0}, {"date": "2023-08-22", "close": 2.61, "volume": 189278.0}, {"date": "2023-08-23", "close": 2.67, "volume": 151968.0}, {"date": "2023-08-24", "close": 2.7, "volume": 72169.0}, {"date": "2023-08-25", "close": 2.59, "volume": 163468.0}, {"date": "2023-08-28", "close": 2.58, "volume": 542529.0}, {"date": "2023-08-29", "close": 2.6, "volume": 116145.0}, {"date": "2023-08-30", "close": 2.59, "volume": 149223.0}, {"date": "2023-08-31", "close": 2.59, "volume": 176421.0}, {"date": "2023-09-01", "close": 2.59, "volume": 180907.0}, {"date": "2023-09-04", "close": 2.48, "volume": 137555.0}, {"date": "2023-09-05", "close": 2.57, "volume": 48147.0}, {"date": "2023-09-06", "close": 2.52, "volume": 97072.0}, {"date": "2023-09-07", "close": 2.48, "volume": 54182.0}, {"date": "2023-09-08", "close": 2.55, "volume": 85499.0}, {"date": "2023-09-11", "close": 2.5, "volume": 50722.0}, {"date": "2023-09-12", "close": 2.48, "volume": 41598.0}, {"date": "2023-09-13", "close": 2.47, "volume": 33407.0}, {"date": "2023-09-14", "close": 2.5, "volume": 15393.0}, {"date": "2023-09-15", "close": 2.57, "volume": 299880.0}, {"date": "2023-09-18", "close": 2.54, "volume": 2341.0}, {"date": "2023-09-19", "close": 2.54, "volume": 65208.0}, {"date": "2023-09-20", "close": 2.58, "volume": 17317.0}, {"date": "2023-09-21", "close": 2.54, "volume": 13882.0}, {"date": "2023-09-22", "close": 2.53, "volume": 31394.0}, {"date": "2023-09-25", "close": 2.47, "volume": 1206.0}, {"date": "2023-09-26", "close": 2.54, "volume": 37507.0}, {"date": "2023-09-27", "close": 2.52, "volume": 28652.0}, {"date": "2023-09-28", "close": 2.48, "volume": 110695.0}, {"date": "2023-09-29", "close": 2.5, "volume": 59389.0}, {"date": "2023-10-02", "close": 2.5, "volume": 102005.0}, {"date": "2023-10-03", "close": 2.49, "volume": 31769.0}, {"date": "2023-10-04", "close": 2.46, "volume": 167426.0}, {"date": "2023-10-05", "close": 2.45, "volume": 44788.0}, {"date": "2023-10-06", "close": 2.42, "volume": 37454.0}, {"date": "2023-10-09", "close": 2.39, "volume": 96013.0}, {"date": "2023-10-10", "close": 2.41, "volume": 7667.0}, {"date": "2023-10-11", "close": 2.43, "volume": 211768.0}, {"date": "2023-10-12", "close": 2.45, "volume": 100819.0}, {"date": "2023-10-13", "close": 2.5, "volume": 60748.0}, {"date": "2023-10-16", "close": 2.43, "volume": 126573.0}, {"date": "2023-10-17", "close": 2.45, "volume": 236196.0}, {"date": "2023-10-18", "close": 2.41, "volume": 26791.0}, {"date": "2023-10-19", "close": 2.48, "volume": 9130.0}, {"date": "2023-10-20", "close": 2.42, "volume": 31950.0}, {"date": "2023-10-23", "close": 2.37, "volume": 103868.0}, {"date": "2023-10-25", "close": 2.38, "volume": 12020.0}, {"date": "2023-10-26", "close": 2.36, "volume": 20076.0}, {"date": "2023-10-27", "close": 2.41, "volume": 508023.0}, {"date": "2023-10-30", "close": 2.5, "volume": 8705.0}, {"date": "2023-10-31", "close": 2.39, "volume": 44228.0}, {"date": "2023-11-01", "close": 2.32, "volume": 506743.0}, {"date": "2023-11-02", "close": 2.36, "volume": 186762.0}, {"date": "2023-11-03", "close": 2.33, "volume": 72588.0}, {"date": "2023-11-06", "close": 2.34, "volume": 83967.0}, {"date": "2023-11-07", "close": 2.33, "volume": 25091.0}, {"date": "2023-11-08", "close": 2.35, "volume": 9091.0}, {"date": "2023-11-09", "close": 2.34, "volume": 70120.0}, {"date": "2023-11-10", "close": 2.45, "volume": 44293.0}, {"date": "2023-11-13", "close": 2.33, "volume": 82343.0}, {"date": "2023-11-14", "close": 2.31, "volume": 107658.0}, {"date": "2023-11-15", "close": 2.32, "volume": 28501.0}, {"date": "2023-11-16", "close": 2.37, "volume": 121269.0}, {"date": "2023-11-17", "close": 2.36, "volume": 84998.0}, {"date": "2023-11-20", "close": 2.3, "volume": 192894.0}, {"date": "2023-11-21", "close": 2.34, "volume": 20703.0}, {"date": "2023-11-22", "close": 2.32, "volume": 21101.0}, {"date": "2023-11-23", "close": 2.26, "volume": 211780.0}, {"date": "2023-11-24", "close": 2.28, "volume": 70531.0}, {"date": "2023-11-27", "close": 2.25, "volume": 33998.0}, {"date": "2023-11-28", "close": 2.23, "volume": 1196430.0}, {"date": "2023-11-29", "close": 2.24, "volume": 30275.0}, {"date": "2023-11-30", "close": 2.31, "volume": 33210.0}, {"date": "2023-12-01", "close": 2.24, "volume": 91958.0}, {"date": "2023-12-04", "close": 2.26, "volume": 71953.0}, {"date": "2023-12-05", "close": 2.3, "volume": 50331.0}, {"date": "2023-12-06", "close": 2.25, "volume": 38288.0}, {"date": "2023-12-07", "close": 2.24, "volume": 892457.0}, {"date": "2023-12-08", "close": 2.25, "volume": 97883.0}, {"date": "2023-12-11", "close": 2.24, "volume": 112409.0}, {"date": "2023-12-12", "close": 2.22, "volume": 371929.0}, {"date": "2023-12-13", "close": 2.16, "volume": 152798.0}, {"date": "2023-12-14", "close": 2.25, "volume": 98805.0}, {"date": "2023-12-15", "close": 2.26, "volume": 54889.0}, {"date": "2023-12-18", "close": 2.37, "volume": 91526.0}, {"date": "2023-12-19", "close": 2.43, "volume": 109804.0}, {"date": "2023-12-20", "close": 2.4, "volume": 144642.0}, {"date": "2023-12-21", "close": 2.4, "volume": 303994.0}, {"date": "2023-12-22", "close": 2.38, "volume": 56204.0}, {"date": "2023-12-27", "close": 2.46, "volume": 5958.0}, {"date": "2023-12-28", "close": 2.39, "volume": 26647.0}, {"date": "2023-12-29", "close": 2.44, "volume": 14420.0}, {"date": "2024-01-02", "close": 2.46, "volume": 49100.0}, {"date": "2024-01-03", "close": 2.43, "volume": 56087.0}, {"date": "2024-01-04", "close": 2.39, "volume": 44796.0}, {"date": "2024-01-05", "close": 2.38, "volume": 27318.0}, {"date": "2024-01-08", "close": 2.41, "volume": 121718.0}, {"date": "2024-01-09", "close": 2.39, "volume": 26596.0}, {"date": "2024-01-10", "close": 2.47, "volume": 53656.0}, {"date": "2024-01-11", "close": 2.39, "volume": 69027.0}, {"date": "2024-01-12", "close": 2.32, "volume": 267118.0}, {"date": "2024-01-15", "close": 2.35, "volume": 66591.0}, {"date": "2024-01-16", "close": 2.34, "volume": 58139.0}, {"date": "2024-01-17", "close": 2.34, "volume": 94259.0}, {"date": "2024-01-18", "close": 2.35, "volume": 50592.0}, {"date": "2024-01-19", "close": 2.34, "volume": 82730.0}, {"date": "2024-01-22", "close": 2.33, "volume": 27266.0}, {"date": "2024-01-23", "close": 2.3, "volume": 278811.0}, {"date": "2024-01-24", "close": 2.27, "volume": 337137.0}, {"date": "2024-01-25", "close": 2.26, "volume": 184894.0}, {"date": "2024-01-29", "close": 2.3, "volume": 588775.0}, {"date": "2024-01-30", "close": 2.33, "volume": 75568.0}, {"date": "2024-01-31", "close": 2.4, "volume": 1026121.0}, {"date": "2024-02-01", "close": 2.41, "volume": 201969.0}, {"date": "2024-02-02", "close": 2.41, "volume": 116922.0}, {"date": "2024-02-05", "close": 2.43, "volume": 120816.0}, {"date": "2024-02-06", "close": 2.46, "volume": 194087.0}, {"date": "2024-02-07", "close": 2.56, "volume": 96523.0}, {"date": "2024-02-08", "close": 2.52, "volume": 90422.0}, {"date": "2024-02-09", "close": 2.54, "volume": 88668.0}, {"date": "2024-02-12", "close": 2.54, "volume": 46362.0}, {"date": "2024-02-13", "close": 2.56, "volume": 106528.0}, {"date": "2024-02-14", "close": 2.56, "volume": 56876.0}, {"date": "2024-02-15", "close": 2.59, "volume": 25448.0}, {"date": "2024-02-16", "close": 2.56, "volume": 51661.0}, {"date": "2024-02-19", "close": 2.58, "volume": 50630.0}, {"date": "2024-02-20", "close": 2.55, "volume": 45728.0}, {"date": "2024-02-21", "close": 2.38, "volume": 345620.0}, {"date": "2024-02-22", "close": 2.43, "volume": 1560994.0}, {"date": "2024-02-23", "close": 2.44, "volume": 425494.0}, {"date": "2024-02-26", "close": 2.45, "volume": 480511.0}, {"date": "2024-02-27", "close": 2.32, "volume": 2082505.0}, {"date": "2024-02-28", "close": 2.23, "volume": 234282.0}, {"date": "2024-02-29", "close": 2.22, "volume": 73964.0}, {"date": "2024-03-01", "close": 2.22, "volume": 114780.0}, {"date": "2024-03-04", "close": 2.26, "volume": 56831.0}, {"date": "2024-03-05", "close": 2.24, "volume": 131175.0}, {"date": "2024-03-06", "close": 2.23, "volume": 120878.0}, {"date": "2024-03-07", "close": 2.24, "volume": 41004.0}, {"date": "2024-03-08", "close": 2.25, "volume": 81975.0}, {"date": "2024-03-11", "close": 2.25, "volume": 109899.0}, {"date": "2024-03-12", "close": 2.25, "volume": 4058.0}, {"date": "2024-03-13", "close": 2.24, "volume": 16064.0}, {"date": "2024-03-14", "close": 2.25, "volume": 81825.0}, {"date": "2024-03-15", "close": 2.22, "volume": 46697.0}, {"date": "2024-03-18", "close": 2.25, "volume": 33222.0}, {"date": "2024-03-19", "close": 2.33, "volume": 187679.0}, {"date": "2024-03-20", "close": 2.24, "volume": 69133.0}, {"date": "2024-03-21", "close": 2.29, "volume": 62291.0}, {"date": "2024-03-22", "close": 2.25, "volume": 19454.0}, {"date": "2024-03-25", "close": 2.28, "volume": 63549.0}, {"date": "2024-03-26", "close": 2.25, "volume": 87579.0}, {"date": "2024-03-27", "close": 2.23, "volume": 277557.0}, {"date": "2024-03-28", "close": 2.2, "volume": 537021.0}, {"date": "2024-04-02", "close": 2.26, "volume": 99172.0}, {"date": "2024-04-03", "close": 2.21, "volume": 45476.0}, {"date": "2024-04-04", "close": 2.23, "volume": 16911.0}, {"date": "2024-04-05", "close": 2.23, "volume": 15814.0}, {"date": "2024-04-08", "close": 2.24, "volume": 61444.0}, {"date": "2024-04-09", "close": 2.27, "volume": 159640.0}, {"date": "2024-04-10", "close": 2.26, "volume": 37333.0}, {"date": "2024-04-11", "close": 2.24, "volume": 24299.0}, {"date": "2024-04-12", "close": 2.26, "volume": 26659.0}, {"date": "2024-04-15", "close": 2.22, "volume": 69570.0}, {"date": "2024-04-16", "close": 2.21, "volume": 104713.0}, {"date": "2024-04-17", "close": 2.21, "volume": 89785.0}, {"date": "2024-04-18", "close": 2.21, "volume": 28444.0}, {"date": "2024-04-19", "close": 2.2, "volume": 68941.0}, {"date": "2024-04-22", "close": 2.26, "volume": 59049.0}, {"date": "2024-04-23", "close": 2.29, "volume": 102979.0}, {"date": "2024-04-24", "close": 2.29, "volume": 152938.0}, {"date": "2024-04-26", "close": 2.26, "volume": 15718.0}, {"date": "2024-04-29", "close": 2.22, "volume": 684.0}, {"date": "2024-04-30", "close": 2.25, "volume": 22641.0}, {"date": "2024-05-01", "close": 2.21, "volume": 64413.0}, {"date": "2024-05-02", "close": 2.22, "volume": 874829.0}, {"date": "2024-05-03", "close": 2.21, "volume": 143175.0}, {"date": "2024-05-06", "close": 2.2, "volume": 78387.0}, {"date": "2024-05-07", "close": 2.2, "volume": 38378.0}, {"date": "2024-05-08", "close": 2.21, "volume": 63856.0}, {"date": "2024-05-09", "close": 2.15, "volume": 163808.0}, {"date": "2024-05-10", "close": 2.17, "volume": 69914.0}, {"date": "2024-05-13", "close": 2.16, "volume": 547234.0}, {"date": "2024-05-14", "close": 2.21, "volume": 83801.0}, {"date": "2024-05-15", "close": 2.23, "volume": 28941.0}, {"date": "2024-05-16", "close": 2.23, "volume": 36728.0}, {"date": "2024-05-17", "close": 2.16, "volume": 65507.0}, {"date": "2024-05-20", "close": 2.16, "volume": 55210.0}, {"date": "2024-05-21", "close": 2.18, "volume": 315525.0}, {"date": "2024-05-22", "close": 2.1, "volume": 359212.0}, {"date": "2024-05-23", "close": 2.09, "volume": 166853.0}, {"date": "2024-05-24", "close": 2.11, "volume": 49232.0}, {"date": "2024-05-27", "close": 2.14, "volume": 105317.0}, {"date": "2024-05-28", "close": 1.87, "volume": 1283995.0}, {"date": "2024-05-29", "close": 1.865, "volume": 914678.0}, {"date": "2024-05-30", "close": 1.8, "volume": 506052.0}, {"date": "2024-05-31", "close": 1.79, "volume": 215064.0}, {"date": "2024-06-03", "close": 1.77, "volume": 797567.0}, {"date": "2024-06-04", "close": 1.78, "volume": 500977.0}, {"date": "2024-06-05", "close": 1.765, "volume": 518817.0}, {"date": "2024-06-06", "close": 1.75, "volume": 158121.0}, {"date": "2024-06-07", "close": 1.75, "volume": 496907.0}, {"date": "2024-06-11", "close": 1.84, "volume": 189142.0}, {"date": "2024-06-12", "close": 1.79, "volume": 152273.0}, {"date": "2024-06-13", "close": 1.795, "volume": 93358.0}, {"date": "2024-06-14", "close": 1.775, "volume": 105621.0}, {"date": "2024-06-17", "close": 1.755, "volume": 278745.0}, {"date": "2024-06-18", "close": 1.7, "volume": 307059.0}, {"date": "2024-06-19", "close": 1.72, "volume": 3088936.0}, {"date": "2024-06-20", "close": 1.73, "volume": 308832.0}, {"date": "2024-06-21", "close": 1.73, "volume": 1346464.0}, {"date": "2024-06-24", "close": 1.695, "volume": 173569.0}, {"date": "2024-06-25", "close": 1.675, "volume": 346944.0}, {"date": "2024-06-26", "close": 1.69, "volume": 317164.0}, {"date": "2024-06-27", "close": 1.68, "volume": 309602.0}, {"date": "2024-06-28", "close": 1.69, "volume": 120826.0}, {"date": "2024-07-01", "close": 1.705, "volume": 8932.0}, {"date": "2024-07-02", "close": 1.775, "volume": 14493.0}, {"date": "2024-07-03", "close": 1.72, "volume": 44539.0}, {"date": "2024-07-04", "close": 1.7, "volume": 96692.0}, {"date": "2024-07-05", "close": 1.715, "volume": 787545.0}, {"date": "2024-07-08", "close": 1.73, "volume": 25533.0}, {"date": "2024-07-09", "close": 1.79, "volume": 82284.0}, {"date": "2024-07-10", "close": 1.875, "volume": 125602.0}, {"date": "2024-07-11", "close": 1.87, "volume": 76315.0}, {"date": "2024-07-12", "close": 1.825, "volume": 152918.0}, {"date": "2024-07-15", "close": 1.89, "volume": 230019.0}, {"date": "2024-07-16", "close": 1.855, "volume": 73240.0}, {"date": "2024-07-17", "close": 1.93, "volume": 93239.0}, {"date": "2024-07-18", "close": 1.88, "volume": 47106.0}, {"date": "2024-07-19", "close": 1.905, "volume": 210403.0}, {"date": "2024-07-22", "close": 1.91, "volume": 41611.0}, {"date": "2024-07-23", "close": 1.86, "volume": 32658.0}, {"date": "2024-07-24", "close": 1.8, "volume": 27065.0}, {"date": "2024-07-25", "close": 1.77, "volume": 60473.0}, {"date": "2024-07-26", "close": 1.85, "volume": 23386.0}, {"date": "2024-07-29", "close": 1.79, "volume": 81336.0}, {"date": "2024-07-30", "close": 1.83, "volume": 39124.0}, {"date": "2024-07-31", "close": 1.885, "volume": 208402.0}, {"date": "2024-08-01", "close": 1.825, "volume": 63827.0}, {"date": "2024-08-02", "close": 1.835, "volume": 69175.0}, {"date": "2024-08-05", "close": 1.82, "volume": 294108.0}, {"date": "2024-08-06", "close": 1.775, "volume": 24636.0}, {"date": "2024-08-07", "close": 1.785, "volume": 406332.0}, {"date": "2024-08-08", "close": 1.73, "volume": 114834.0}, {"date": "2024-08-09", "close": 1.71, "volume": 19711.0}, {"date": "2024-08-12", "close": 1.72, "volume": 5954.0}, {"date": "2024-08-13", "close": 1.74, "volume": 21015.0}, {"date": "2024-08-14", "close": 1.745, "volume": 27573.0}, {"date": "2024-08-15", "close": 1.745, "volume": 20082.0}, {"date": "2024-08-16", "close": 1.78, "volume": 633490.0}, {"date": "2024-08-19", "close": 1.8, "volume": 33833.0}, {"date": "2024-08-20", "close": 1.78, "volume": 59209.0}, {"date": "2024-08-21", "close": 1.71, "volume": 213387.0}, {"date": "2024-08-22", "close": 1.81, "volume": 30479.0}, {"date": "2024-08-23", "close": 1.78, "volume": 120020.0}, {"date": "2024-08-26", "close": 1.81, "volume": 26484.0}, {"date": "2024-08-27", "close": 1.83, "volume": 16200.0}, {"date": "2024-08-28", "close": 1.82, "volume": 10518.0}, {"date": "2024-08-29", "close": 1.83, "volume": 4811.0}, {"date": "2024-08-30", "close": 1.83, "volume": 38145.0}, {"date": "2024-09-02", "close": 1.89, "volume": 246978.0}, {"date": "2024-09-03", "close": 1.815, "volume": 38720.0}, {"date": "2024-09-04", "close": 1.77, "volume": 14621.0}, {"date": "2024-09-05", "close": 1.72, "volume": 39583.0}, {"date": "2024-09-06", "close": 1.78, "volume": 66944.0}, {"date": "2024-09-09", "close": 1.71, "volume": 38581.0}, {"date": "2024-09-10", "close": 1.73, "volume": 5895.0}, {"date": "2024-09-11", "close": 1.71, "volume": 16306.0}, {"date": "2024-09-12", "close": 1.73, "volume": 90770.0}, {"date": "2024-09-13", "close": 1.76, "volume": 344661.0}, {"date": "2024-09-16", "close": 1.71, "volume": 7967.0}, {"date": "2024-09-17", "close": 1.72, "volume": 44339.0}, {"date": "2024-09-18", "close": 1.705, "volume": 22568.0}, {"date": "2024-09-19", "close": 1.73, "volume": 639974.0}, {"date": "2024-09-20", "close": 1.715, "volume": 84308.0}, {"date": "2024-09-23", "close": 1.73, "volume": 11388.0}, {"date": "2024-09-24", "close": 1.685, "volume": 64570.0}, {"date": "2024-09-25", "close": 1.695, "volume": 254220.0}, {"date": "2024-09-26", "close": 1.685, "volume": 70401.0}, {"date": "2024-09-27", "close": 1.69, "volume": 50973.0}, {"date": "2024-09-30", "close": 1.67, "volume": 86101.0}, {"date": "2024-10-01", "close": 1.66, "volume": 72418.0}, {"date": "2024-10-02", "close": 1.66, "volume": 11302.0}, {"date": "2024-10-03", "close": 1.635, "volume": 485710.0}, {"date": "2024-10-04", "close": 1.58, "volume": 1041865.0}, {"date": "2024-10-07", "close": 1.63, "volume": 28350.0}, {"date": "2024-10-08", "close": 1.68, "volume": 15367.0}, {"date": "2024-10-09", "close": 1.72, "volume": 62163.0}, {"date": "2024-10-10", "close": 1.7, "volume": 85043.0}, {"date": "2024-10-11", "close": 1.73, "volume": 47417.0}, {"date": "2024-10-14", "close": 1.715, "volume": 23685.0}, {"date": "2024-10-15", "close": 1.72, "volume": 15165.0}, {"date": "2024-10-16", "close": 1.76, "volume": 83081.0}, {"date": "2024-10-17", "close": 1.725, "volume": 33479.0}, {"date": "2024-10-18", "close": 1.74, "volume": 484941.0}, {"date": "2024-10-21", "close": 1.75, "volume": 48262.0}, {"date": "2024-10-22", "close": 1.72, "volume": 53332.0}, {"date": "2024-10-23", "close": 1.74, "volume": 77420.0}, {"date": "2024-10-24", "close": 1.74, "volume": 40999.0}, {"date": "2024-10-25", "close": 1.75, "volume": 89816.0}, {"date": "2024-10-28", "close": 1.75, "volume": 20388.0}, {"date": "2024-10-29", "close": 1.79, "volume": 29739.0}, {"date": "2024-10-30", "close": 1.77, "volume": 53683.0}, {"date": "2024-10-31", "close": 1.73, "volume": 71811.0}, {"date": "2024-11-01", "close": 1.74, "volume": 19529.0}, {"date": "2024-11-04", "close": 1.73, "volume": 203824.0}, {"date": "2024-11-05", "close": 1.74, "volume": 3423.0}, {"date": "2024-11-06", "close": 1.72, "volume": 13124.0}, {"date": "2024-11-07", "close": 1.75, "volume": 2179.0}, {"date": "2024-11-08", "close": 1.74, "volume": 17908.0}, {"date": "2024-11-11", "close": 1.74, "volume": 23629.0}, {"date": "2024-11-12", "close": 1.745, "volume": 33929.0}, {"date": "2024-11-13", "close": 1.74, "volume": 24021.0}, {"date": "2024-11-14", "close": 1.74, "volume": 42728.0}, {"date": "2024-11-15", "close": 1.75, "volume": 9909.0}, {"date": "2024-11-18", "close": 1.75, "volume": 150618.0}, {"date": "2024-11-19", "close": 1.75, "volume": 114905.0}, {"date": "2024-11-20", "close": 1.75, "volume": 269788.0}, {"date": "2024-11-21", "close": 1.755, "volume": 98502.0}, {"date": "2024-11-22", "close": 1.74, "volume": 137447.0}, {"date": "2024-11-25", "close": 1.74, "volume": 364744.0}, {"date": "2024-11-26", "close": 1.715, "volume": 63338.0}, {"date": "2024-11-27", "close": 1.65, "volume": 167807.0}, {"date": "2024-11-28", "close": 1.695, "volume": 105060.0}, {"date": "2024-11-29", "close": 1.74, "volume": 44040.0}, {"date": "2024-12-02", "close": 1.695, "volume": 22833.0}, {"date": "2024-12-03", "close": 1.73, "volume": 16276.0}, {"date": "2024-12-04", "close": 1.7, "volume": 11911.0}, {"date": "2024-12-05", "close": 1.695, "volume": 15469.0}, {"date": "2024-12-06", "close": 1.715, "volume": 48853.0}, {"date": "2024-12-09", "close": 1.73, "volume": 33105.0}, {"date": "2024-12-10", "close": 1.725, "volume": 126609.0}, {"date": "2024-12-11", "close": 1.68, "volume": 187365.0}, {"date": "2024-12-12", "close": 1.5, "volume": 1052983.0}, {"date": "2024-12-13", "close": 1.51, "volume": 406754.0}, {"date": "2024-12-16", "close": 1.53, "volume": 138771.0}, {"date": "2024-12-17", "close": 1.55, "volume": 159062.0}, {"date": "2024-12-18", "close": 1.54, "volume": 405375.0}, {"date": "2024-12-19", "close": 1.505, "volume": 203460.0}, {"date": "2024-12-20", "close": 1.49, "volume": 79124.0}, {"date": "2024-12-23", "close": 1.52, "volume": 32843.0}, {"date": "2024-12-24", "close": 1.49, "volume": 56712.0}, {"date": "2024-12-27", "close": 1.58, "volume": 49376.0}, {"date": "2024-12-30", "close": 1.525, "volume": 2297.0}, {"date": "2024-12-31", "close": 1.5, "volume": 10619.0}, {"date": "2025-01-02", "close": 1.51, "volume": 2728.0}, {"date": "2025-01-03", "close": 1.535, "volume": 20552.0}, {"date": "2025-01-06", "close": 1.535, "volume": 69301.0}, {"date": "2025-01-07", "close": 1.535, "volume": 21797.0}, {"date": "2025-01-08", "close": 1.55, "volume": 70612.0}, {"date": "2025-01-09", "close": 1.54, "volume": 51721.0}, {"date": "2025-01-10", "close": 1.53, "volume": 78001.0}, {"date": "2025-01-13", "close": 1.55, "volume": 14928.0}, {"date": "2025-01-14", "close": 1.55, "volume": 14608.0}, {"date": "2025-01-15", "close": 1.55, "volume": 47974.0}, {"date": "2025-01-16", "close": 1.54, "volume": 308739.0}, {"date": "2025-01-17", "close": 1.56, "volume": 50640.0}, {"date": "2025-01-20", "close": 1.58, "volume": 22923.0}, {"date": "2025-01-21", "close": 1.59, "volume": 27497.0}, {"date": "2025-01-22", "close": 1.585, "volume": 16874.0}, {"date": "2025-01-23", "close": 1.57, "volume": 126971.0}, {"date": "2025-01-24", "close": 1.585, "volume": 296135.0}, {"date": "2025-01-28", "close": 1.59, "volume": 10390.0}, {"date": "2025-01-29", "close": 1.54, "volume": 8227.0}, {"date": "2025-01-30", "close": 1.54, "volume": 26056.0}, {"date": "2025-01-31", "close": 1.57, "volume": 14938.0}, {"date": "2025-02-03", "close": 1.535, "volume": 37451.0}, {"date": "2025-02-04", "close": 1.535, "volume": 16585.0}, {"date": "2025-02-05", "close": 1.54, "volume": 18544.0}, {"date": "2025-02-06", "close": 1.525, "volume": 40924.0}, {"date": "2025-02-07", "close": 1.54, "volume": 66852.0}, {"date": "2025-02-10", "close": 1.515, "volume": 89712.0}, {"date": "2025-02-11", "close": 1.51, "volume": 9362.0}, {"date": "2025-02-12", "close": 1.505, "volume": 12329.0}, {"date": "2025-02-13", "close": 1.53, "volume": 31518.0}, {"date": "2025-02-14", "close": 1.5, "volume": 15724.0}, {"date": "2025-02-17", "close": 1.5, "volume": 19017.0}, {"date": "2025-02-18", "close": 1.485, "volume": 2970.0}, {"date": "2025-02-19", "close": 1.525, "volume": 35754.0}, {"date": "2025-02-20", "close": 1.565, "volume": 743355.0}, {"date": "2025-02-21", "close": 1.45, "volume": 492957.0}, {"date": "2025-02-24", "close": 1.55, "volume": 303521.0}, {"date": "2025-02-25", "close": 1.505, "volume": 39504.0}, {"date": "2025-02-26", "close": 1.42, "volume": 47093.0}, {"date": "2025-02-27", "close": 1.38, "volume": 105490.0}, {"date": "2025-02-28", "close": 1.39, "volume": 131273.0}, {"date": "2025-03-03", "close": 1.385, "volume": 74103.0}, {"date": "2025-03-04", "close": 1.39, "volume": 89510.0}, {"date": "2025-03-05", "close": 1.43, "volume": 1657044.0}, {"date": "2025-03-06", "close": 1.45, "volume": 88511.0}, {"date": "2025-03-07", "close": 1.4, "volume": 86328.0}, {"date": "2025-03-10", "close": 1.43, "volume": 62495.0}, {"date": "2025-03-11", "close": 1.4, "volume": 58834.0}, {"date": "2025-03-12", "close": 1.44, "volume": 80073.0}, {"date": "2025-03-13", "close": 1.43, "volume": 132746.0}, {"date": "2025-03-14", "close": 1.415, "volume": 26762.0}, {"date": "2025-03-17", "close": 1.43, "volume": 16444.0}, {"date": "2025-03-18", "close": 1.395, "volume": 6712.0}, {"date": "2025-03-19", "close": 1.395, "volume": 17131.0}, {"date": "2025-03-20", "close": 1.395, "volume": 43664.0}, {"date": "2025-03-21", "close": 1.385, "volume": 44331.0}, {"date": "2025-03-24", "close": 1.375, "volume": 17487.0}, {"date": "2025-03-25", "close": 1.4, "volume": 265491.0}, {"date": "2025-03-26", "close": 1.38, "volume": 48957.0}, {"date": "2025-03-27", "close": 1.38, "volume": 45226.0}, {"date": "2025-03-28", "close": 1.37, "volume": 511614.0}, {"date": "2025-03-31", "close": 1.365, "volume": 100376.0}, {"date": "2025-04-01", "close": 1.35, "volume": 4562.0}, {"date": "2025-04-02", "close": 1.33, "volume": 47788.0}, {"date": "2025-04-03", "close": 1.33, "volume": 218449.0}, {"date": "2025-04-04", "close": 1.295, "volume": 138860.0}, {"date": "2025-04-07", "close": 1.28, "volume": 12879426.0}, {"date": "2025-04-08", "close": 1.31, "volume": 201580.0}, {"date": "2025-04-09", "close": 1.27, "volume": 227569.0}, {"date": "2025-04-10", "close": 1.28, "volume": 114537.0}, {"date": "2025-04-11", "close": 1.31, "volume": 31754.0}, {"date": "2025-04-14", "close": 1.39, "volume": 50156.0}, {"date": "2025-04-15", "close": 1.395, "volume": 88938.0}, {"date": "2025-04-16", "close": 1.43, "volume": 165107.0}, {"date": "2025-04-17", "close": 1.41, "volume": 18659.0}, {"date": "2025-04-22", "close": 1.42, "volume": 53826.0}, {"date": "2025-04-23", "close": 1.435, "volume": 93227.0}, {"date": "2025-04-24", "close": 1.51, "volume": 146025.0}, {"date": "2025-04-28", "close": 1.47, "volume": 81306.0}, {"date": "2025-04-29", "close": 1.49, "volume": 63127.0}, {"date": "2025-04-30", "close": 1.43, "volume": 50350.0}, {"date": "2025-05-01", "close": 1.43, "volume": 64777.0}, {"date": "2025-05-02", "close": 1.49, "volume": 124030.0}, {"date": "2025-05-05", "close": 1.435, "volume": 93374.0}, {"date": "2025-05-06", "close": 1.49, "volume": 58909.0}, {"date": "2025-05-07", "close": 1.485, "volume": 33614.0}, {"date": "2025-05-08", "close": 1.595, "volume": 132362.0}, {"date": "2025-05-09", "close": 1.61, "volume": 35241.0}, {"date": "2025-05-12", "close": 1.65, "volume": 132758.0}, {"date": "2025-05-13", "close": 1.645, "volume": 116247.0}, {"date": "2025-05-14", "close": 1.635, "volume": 16424.0}, {"date": "2025-05-15", "close": 1.55, "volume": 12532.0}, {"date": "2025-05-16", "close": 1.62, "volume": 60395.0}, {"date": "2025-05-19", "close": 1.51, "volume": 24168.0}, {"date": "2025-05-20", "close": 1.545, "volume": 49092.0}, {"date": "2025-05-21", "close": 1.61, "volume": 57590.0}, {"date": "2025-05-22", "close": 1.55, "volume": 83693.0}, {"date": "2025-05-23", "close": 1.53, "volume": 13945.0}, {"date": "2025-05-26", "close": 1.53, "volume": 223646.0}, {"date": "2025-05-27", "close": 1.5, "volume": 24740.0}, {"date": "2025-05-28", "close": 1.57, "volume": 55515.0}, {"date": "2025-05-29", "close": 1.51, "volume": 19484.0}, {"date": "2025-05-30", "close": 1.56, "volume": 68360.0}, {"date": "2025-06-02", "close": 1.545, "volume": 30938.0}, {"date": "2025-06-03", "close": 1.49, "volume": 38139.0}, {"date": "2025-06-04", "close": 1.51, "volume": 39009.0}, {"date": "2025-06-05", "close": 1.465, "volume": 26788.0}, {"date": "2025-06-06", "close": 1.47, "volume": 19841.0}, {"date": "2025-06-10", "close": 1.48, "volume": 35138.0}, {"date": "2025-06-11", "close": 1.48, "volume": 5974.0}, {"date": "2025-06-12", "close": 1.455, "volume": 5698.0}, {"date": "2025-06-13", "close": 1.43, "volume": 61464.0}, {"date": "2025-06-16", "close": 1.43, "volume": 62151.0}, {"date": "2025-06-17", "close": 1.465, "volume": 47133.0}, {"date": "2025-06-18", "close": 1.41, "volume": 56120.0}, {"date": "2025-06-19", "close": 1.4, "volume": 63664.0}, {"date": "2025-06-20", "close": 1.36, "volume": 107561.0}, {"date": "2025-06-23", "close": 1.33, "volume": 115300.0}, {"date": "2025-06-24", "close": 1.34, "volume": 71772.0}, {"date": "2025-06-25", "close": 1.36, "volume": 376790.0}, {"date": "2025-06-26", "close": 1.395, "volume": 229943.0}, {"date": "2025-06-27", "close": 1.5, "volume": 373419.0}, {"date": "2025-06-30", "close": 1.425, "volume": 75644.0}, {"date": "2025-07-01", "close": 1.415, "volume": 97311.0}, {"date": "2025-07-02", "close": 1.41, "volume": 47884.0}, {"date": "2025-07-03", "close": 1.425, "volume": 5787.0}, {"date": "2025-07-04", "close": 1.43, "volume": 30349.0}, {"date": "2025-07-07", "close": 1.48, "volume": 29525.0}, {"date": "2025-07-08", "close": 1.435, "volume": 49099.0}, {"date": "2025-07-09", "close": 1.435, "volume": 23190.0}, {"date": "2025-07-10", "close": 1.415, "volume": 12602.0}, {"date": "2025-07-11", "close": 1.42, "volume": 50339.0}, {"date": "2025-07-14", "close": 1.43, "volume": 146448.0}, {"date": "2025-07-15", "close": 1.49, "volume": 138501.0}, {"date": "2025-07-16", "close": 1.475, "volume": 9569.0}, {"date": "2025-07-17", "close": 1.445, "volume": 68809.0}, {"date": "2025-07-18", "close": 1.47, "volume": 38677.0}, {"date": "2025-07-21", "close": 1.46, "volume": 39112.0}, {"date": "2025-07-22", "close": 1.47, "volume": 11244.0}, {"date": "2025-07-23", "close": 1.65, "volume": 6112450.0}, {"date": "2025-07-24", "close": 1.715, "volume": 477730.0}, {"date": "2025-07-25", "close": 1.7, "volume": 47563.0}, {"date": "2025-07-28", "close": 1.7, "volume": 115034.0}, {"date": "2025-07-29", "close": 1.7, "volume": 67874.0}, {"date": "2025-07-30", "close": 1.685, "volume": 57282.0}, {"date": "2025-07-31", "close": 1.74, "volume": 249783.0}, {"date": "2025-08-01", "close": 1.74, "volume": 51408.0}, {"date": "2025-08-04", "close": 1.78, "volume": 94093.0}, {"date": "2025-08-05", "close": 1.81, "volume": 71122.0}, {"date": "2025-08-06", "close": 1.77, "volume": 104515.0}, {"date": "2025-08-07", "close": 1.77, "volume": 9322.0}, {"date": "2025-08-08", "close": 1.795, "volume": 4262377.0}, {"date": "2025-08-11", "close": 1.835, "volume": 118367.0}, {"date": "2025-08-12", "close": 1.81, "volume": 127800.0}, {"date": "2025-08-13", "close": 1.825, "volume": 73621.0}, {"date": "2025-08-14", "close": 1.825, "volume": 155656.0}, {"date": "2025-08-15", "close": 1.84, "volume": 136446.0}, {"date": "2025-08-18", "close": 1.845, "volume": 45867.0}, {"date": "2025-08-19", "close": 1.85, "volume": 90961.0}, {"date": "2025-08-20", "close": 1.86, "volume": 46588.0}, {"date": "2025-08-21", "close": 2.0, "volume": 668812.0}, {"date": "2025-08-22", "close": 1.95, "volume": 128258.0}, {"date": "2025-08-25", "close": 1.88, "volume": 622133.0}, {"date": "2025-08-26", "close": 1.85, "volume": 111085.0}, {"date": "2025-08-27", "close": 1.935, "volume": 40814.0}, {"date": "2025-08-28", "close": 1.895, "volume": 685890.0}, {"date": "2025-08-29", "close": 1.9, "volume": 57314.0}, {"date": "2025-09-01", "close": 1.89, "volume": 201113.0}, {"date": "2025-09-02", "close": 1.875, "volume": 21711.0}, {"date": "2025-09-03", "close": 1.84, "volume": 67772.0}, {"date": "2025-09-04", "close": 1.83, "volume": 18712.0}, {"date": "2025-09-05", "close": 1.83, "volume": 422345.0}, {"date": "2025-09-08", "close": 1.81, "volume": 107671.0}, {"date": "2025-09-09", "close": 1.82, "volume": 31993.0}, {"date": "2025-09-10", "close": 1.76, "volume": 60002.0}, {"date": "2025-09-11", "close": 1.78, "volume": 88330.0}, {"date": "2025-09-12", "close": 1.77, "volume": 2694.0}, {"date": "2025-09-15", "close": 1.75, "volume": 21912.0}, {"date": "2025-09-16", "close": 1.82, "volume": 23009.0}, {"date": "2025-09-17", "close": 1.82, "volume": 56008.0}, {"date": "2025-09-18", "close": 1.81, "volume": 67245.0}, {"date": "2025-09-19", "close": 1.82, "volume": 127042.0}, {"date": "2025-09-22", "close": 1.825, "volume": 34438.0}, {"date": "2025-09-23", "close": 1.82, "volume": 73770.0}, {"date": "2025-09-24", "close": 1.815, "volume": 169379.0}, {"date": "2025-09-25", "close": 1.805, "volume": 117967.0}, {"date": "2025-09-26", "close": 1.79, "volume": 109512.0}, {"date": "2025-09-29", "close": 1.83, "volume": 380913.0}, {"date": "2025-09-30", "close": 1.77, "volume": 94610.0}, {"date": "2025-10-01", "close": 1.93, "volume": 309186.0}, {"date": "2025-10-02", "close": 2.04, "volume": 325263.0}, {"date": "2025-10-03", "close": 2.0, "volume": 84696.0}, {"date": "2025-10-06", "close": 1.99, "volume": 145415.0}, {"date": "2025-10-07", "close": 1.93, "volume": 11523.0}, {"date": "2025-10-08", "close": 1.86, "volume": 29433.0}, {"date": "2025-10-09", "close": 1.9, "volume": 42725.0}, {"date": "2025-10-10", "close": 1.895, "volume": 85381.0}, {"date": "2025-10-13", "close": 1.84, "volume": 37260.0}, {"date": "2025-10-14", "close": 1.81, "volume": 44165.0}, {"date": "2025-10-15", "close": 1.785, "volume": 166517.0}, {"date": "2025-10-16", "close": 1.76, "volume": 325305.0}, {"date": "2025-10-17", "close": 1.795, "volume": 23434.0}, {"date": "2025-10-20", "close": 1.77, "volume": 50021.0}, {"date": "2025-10-21", "close": 1.785, "volume": 14066.0}, {"date": "2025-10-22", "close": 1.805, "volume": 1010504.0}, {"date": "2025-10-23", "close": 1.815, "volume": 613559.0}, {"date": "2025-10-24", "close": 1.815, "volume": 9940.0}, {"date": "2025-10-27", "close": 1.85, "volume": 35907.0}, {"date": "2025-10-28", "close": 1.805, "volume": 71921.0}, {"date": "2025-10-29", "close": 1.8, "volume": 392543.0}, {"date": "2025-10-30", "close": 1.765, "volume": 290395.0}, {"date": "2025-10-31", "close": 1.865, "volume": 4352915.0}, {"date": "2025-11-03", "close": 1.82, "volume": 53380.0}, {"date": "2025-11-04", "close": 1.855, "volume": 41941.0}, {"date": "2025-11-05", "close": 1.8, "volume": 42442.0}, {"date": "2025-11-06", "close": 1.85, "volume": 48376.0}, {"date": "2025-11-07", "close": 1.89, "volume": 186453.0}, {"date": "2025-11-10", "close": 1.77, "volume": 5305.0}, {"date": "2025-11-11", "close": 1.93, "volume": 97730.0}, {"date": "2025-11-12", "close": 1.91, "volume": 116476.0}, {"date": "2025-11-13", "close": 1.96, "volume": 115401.0}, {"date": "2025-11-14", "close": 1.94, "volume": 528057.0}, {"date": "2025-11-17", "close": 1.935, "volume": 438482.0}, {"date": "2025-11-18", "close": 1.89, "volume": 39504.0}, {"date": "2025-11-19", "close": 1.93, "volume": 14531.0}, {"date": "2025-11-20", "close": 1.89, "volume": 96089.0}, {"date": "2025-11-21", "close": 1.875, "volume": 321921.0}, {"date": "2025-11-24", "close": 1.875, "volume": 24600.0}, {"date": "2025-11-25", "close": 1.84, "volume": 149923.0}, {"date": "2025-11-26", "close": 1.815, "volume": 27439.0}, {"date": "2025-11-27", "close": 1.88, "volume": 197853.0}, {"date": "2025-11-28", "close": 1.82, "volume": 23924.0}, {"date": "2025-12-01", "close": 1.82, "volume": 99154.0}, {"date": "2025-12-02", "close": 1.835, "volume": 18687.0}, {"date": "2025-12-03", "close": 1.81, "volume": 63031.0}, {"date": "2025-12-04", "close": 1.85, "volume": 24064.0}, {"date": "2025-12-05", "close": 1.76, "volume": 33324.0}, {"date": "2025-12-08", "close": 1.775, "volume": 83806.0}, {"date": "2025-12-09", "close": 1.755, "volume": 2613.0}, {"date": "2025-12-10", "close": 1.8, "volume": 47882.0}, {"date": "2025-12-11", "close": 1.745, "volume": 73065.0}, {"date": "2025-12-12", "close": 1.72, "volume": 31798.0}, {"date": "2025-12-16", "close": 1.725, "volume": 11105.0}, {"date": "2025-12-17", "close": 1.72, "volume": 16885.0}, {"date": "2025-12-18", "close": 1.745, "volume": 22886.0}, {"date": "2025-12-19", "close": 1.9, "volume": 835891.0}, {"date": "2025-12-22", "close": 1.85, "volume": 33791.0}, {"date": "2025-12-23", "close": 1.835, "volume": 10259.0}, {"date": "2025-12-24", "close": 1.85, "volume": 44093.0}, {"date": "2025-12-29", "close": 1.85, "volume": 16892.0}, {"date": "2025-12-30", "close": 1.88, "volume": 1945809.0}, {"date": "2025-12-31", "close": 1.855, "volume": 28150.0}, {"date": "2026-01-02", "close": 1.83, "volume": 41285.0}, {"date": "2026-01-05", "close": 1.92, "volume": 38580.0}, {"date": "2026-01-06", "close": 1.85, "volume": 24257.0}, {"date": "2026-01-07", "close": 1.82, "volume": 22856.0}, {"date": "2026-01-08", "close": 1.84, "volume": 39872.0}, {"date": "2026-01-09", "close": 1.83, "volume": 25312.0}, {"date": "2026-01-12", "close": 1.825, "volume": 245.0}, {"date": "2026-01-13", "close": 1.85, "volume": 4334.0}, {"date": "2026-01-14", "close": 1.805, "volume": 33889.0}, {"date": "2026-01-15", "close": 1.815, "volume": 10534.0}, {"date": "2026-01-16", "close": 1.85, "volume": 26290.0}, {"date": "2026-01-19", "close": 1.785, "volume": 15346.0}, {"date": "2026-01-20", "close": 1.85, "volume": 768410.0}, {"date": "2026-01-21", "close": 1.85, "volume": 578.0}, {"date": "2026-01-22", "close": 1.85, "volume": 96312.0}, {"date": "2026-01-23", "close": 1.75, "volume": 124149.0}, {"date": "2026-01-27", "close": 1.785, "volume": 28603.0}, {"date": "2026-01-28", "close": 1.77, "volume": 32730.0}, {"date": "2026-01-29", "close": 1.81, "volume": 21909.0}, {"date": "2026-01-30", "close": 1.77, "volume": 31037.0}, {"date": "2026-02-02", "close": 1.75, "volume": 827885.0}, {"date": "2026-02-03", "close": 1.74, "volume": 13245.0}, {"date": "2026-02-04", "close": 1.69, "volume": 28781.0}, {"date": "2026-02-05", "close": 1.68, "volume": 41411.0}, {"date": "2026-02-06", "close": 1.68, "volume": 278530.0}, {"date": "2026-02-09", "close": 1.685, "volume": 17415.0}, {"date": "2026-02-10", "close": 1.6, "volume": 161139.0}, {"date": "2026-02-11", "close": 1.595, "volume": 133869.0}, {"date": "2026-02-12", "close": 1.62, "volume": 75804.0}, {"date": "2026-02-13", "close": 1.615, "volume": 4186.0}, {"date": "2026-02-16", "close": 1.695, "volume": 3397.0}, {"date": "2026-02-17", "close": 1.655, "volume": 4666.0}, {"date": "2026-02-18", "close": 1.655, "volume": 19488.0}, {"date": "2026-02-19", "close": 1.73, "volume": 67359.0}, {"date": "2026-02-20", "close": 1.6, "volume": 467867.0}, {"date": "2026-02-23", "close": 1.6, "volume": 54668.0}, {"date": "2026-02-24", "close": 1.52, "volume": 94980.0}, {"date": "2026-02-25", "close": 1.465, "volume": 53430.0}, {"date": "2026-02-26", "close": 1.5, "volume": 27254.0}, {"date": "2026-02-27", "close": 1.595, "volume": 90530.0}, {"date": "2026-03-02", "close": 1.545, "volume": 11099.0}, {"date": "2026-03-03", "close": 1.415, "volume": 62957.0}, {"date": "2026-03-04", "close": 1.38, "volume": 694307.0}, {"date": "2026-03-05", "close": 1.38, "volume": 62167.0}, {"date": "2026-03-06", "close": 1.41, "volume": 28860.0}, {"date": "2026-03-09", "close": 1.335, "volume": 1847991.0}, {"date": "2026-03-10", "close": 1.35, "volume": 93895.0}, {"date": "2026-03-11", "close": 1.33, "volume": 142237.0}, {"date": "2026-03-12", "close": 1.3, "volume": 202099.0}, {"date": "2026-03-13", "close": 1.3, "volume": 66371.0}, {"date": "2026-03-16", "close": 1.295, "volume": 82682.0}, {"date": "2026-03-17", "close": 1.35, "volume": 377161.0}, {"date": "2026-03-18", "close": 1.35, "volume": 25.0}, {"date": "2026-03-19", "close": 1.34, "volume": 59989.0}, {"date": "2026-03-20", "close": 1.285, "volume": 110060.0}, {"date": "2026-03-23", "close": 1.285, "volume": 3238189.0}, {"date": "2026-03-24", "close": 1.285, "volume": 53875.0}, {"date": "2026-03-25", "close": 1.35, "volume": 21185.0}, {"date": "2026-03-26", "close": 1.34, "volume": 9759.0}, {"date": "2026-03-27", "close": 1.295, "volume": 29246.0}, {"date": "2026-03-30", "close": 1.355, "volume": 96026.0}, {"date": "2026-03-31", "close": 1.36, "volume": 49780.0}, {"date": "2026-04-01", "close": 1.4, "volume": 33427.0}, {"date": "2026-04-02", "close": 1.33, "volume": 41333.0}, {"date": "2026-04-07", "close": 1.315, "volume": 72197.0}, {"date": "2026-04-08", "close": 1.325, "volume": 88331.0}, {"date": "2026-04-09", "close": 1.3, "volume": 62902.0}, {"date": "2026-04-10", "close": 1.29, "volume": 64140.0}, {"date": "2026-04-13", "close": 1.265, "volume": 89781.0}, {"date": "2026-04-14", "close": 1.28, "volume": 113490.0}, {"date": "2026-04-15", "close": 1.3, "volume": 61693.0}, {"date": "2026-04-16", "close": 1.295, "volume": 107637.0}, {"date": "2026-04-17", "close": 1.27, "volume": 178062.0}, {"date": "2026-04-20", "close": 1.25, "volume": 33350.0}, {"date": "2026-04-21", "close": 1.23, "volume": 394604.0}, {"date": "2026-04-22", "close": 1.195, "volume": 158998.0}, {"date": "2026-04-23", "close": 1.205, "volume": 81827.0}, {"date": "2026-04-24", "close": 1.2, "volume": 17329.0}, {"date": "2026-04-27", "close": 1.2, "volume": 29297.0}, {"date": "2026-04-28", "close": 1.2, "volume": 45506.0}, {"date": "2026-04-29", "close": 1.16, "volume": 178405.0}, {"date": "2026-04-30", "close": 1.17, "volume": 63812.0}, {"date": "2026-05-01", "close": 1.145, "volume": 478018.0}, {"date": "2026-05-04", "close": 1.13, "volume": 30275.0}, {"date": "2026-05-05", "close": 1.125, "volume": 186580.0}, {"date": "2026-05-06", "close": 1.135, "volume": 23521.0}, {"date": "2026-05-07", "close": 1.15, "volume": 39176.0}, {"date": "2026-05-08", "close": 1.15, "volume": 85419.0}, {"date": "2026-05-11", "close": 1.12, "volume": 89404.0}, {"date": "2026-05-12", "close": 1.08, "volume": 299461.0}, {"date": "2026-05-13", "close": 1.105, "volume": 216760.0}, {"date": "2026-05-14", "close": 1.085, "volume": 109818.0}, {"date": "2026-05-15", "close": 1.08, "volume": 36760.0}, {"date": "2026-05-18", "close": 1.065, "volume": 38892.0}, {"date": "2026-05-19", "close": 1.06, "volume": 81570.0}, {"date": "2026-05-20", "close": 1.055, "volume": 201257.0}, {"date": "2026-05-21", "close": 1.07, "volume": 272073.0}, {"date": "2026-05-22", "close": 1.03, "volume": 339744.0}, {"date": "2026-05-25", "close": 1.04, "volume": 147607.0}, {"date": "2026-05-26", "close": 1.03, "volume": 139751.0}, {"date": "2026-05-27", "close": 1.02, "volume": 256253.0}, {"date": "2026-05-28", "close": 1.005, "volume": 514020.0}, {"date": "2026-05-29", "close": 1.005, "volume": 310488.0}, {"date": "2026-06-01", "close": 0.75, "volume": 2743562.0}, {"date": "2026-06-02", "close": 0.755, "volume": 4700459.0}, {"date": "2026-06-03", "close": 0.79, "volume": 1871200.0}, {"date": "2026-06-04", "close": 0.795, "volume": 789067.0}, {"date": "2026-06-05", "close": 0.835, "volume": 993850.0}, {"date": "2026-06-09", "close": 0.895, "volume": 2155501.0}, {"date": "2026-06-10", "close": 0.88, "volume": 727574.0}, {"date": "2026-06-11", "close": 0.91, "volume": 449364.0}, {"date": "2026-06-12", "close": 0.9, "volume": 397062.0}, {"date": "2026-06-15", "close": 0.975, "volume": 265719.0}, {"date": "2026-06-16", "close": 0.885, "volume": 501732.0}, {"date": "2026-06-17", "close": 0.87, "volume": 1179107.0}, {"date": "2026-06-18", "close": 0.895, "volume": 1983977.0}, {"date": "2026-06-19", "close": 0.925, "volume": 73033.0}, {"date": "2026-06-22", "close": 0.94, "volume": 7282092.0}, {"date": "2026-06-23", "close": 0.92, "volume": 226400.0}, {"date": "2026-06-24", "close": 0.935, "volume": 473176.0}, {"date": "2026-06-25", "close": 0.91, "volume": 944474.0}, {"date": "2026-06-26", "close": 0.955, "volume": 154942.0}, {"date": "2026-06-29", "close": 0.945, "volume": 185446.0}, {"date": "2026-06-30", "close": 0.94, "volume": 457138.0}, {"date": "2026-07-01", "close": 0.97, "volume": 245478.0}, {"date": "2026-07-02", "close": 0.99, "volume": 122356.0}, {"date": "2026-07-03", "close": 0.98, "volume": 162220.0}, {"date": "2026-07-06", "close": 0.99, "volume": 96289.0}, {"date": "2026-07-07", "close": 1.02, "volume": 47467.0}, {"date": "2026-07-08", "close": 0.97, "volume": 133579.0}, {"date": "2026-07-09", "close": 0.96, "volume": 134128.0}, {"date": "2026-07-10", "close": 0.985, "volume": 223410.0}, {"date": "2026-07-13", "close": 0.97, "volume": 156808.0}, {"date": "2026-07-14", "close": 0.96, "volume": 88838.0}, {"date": "2026-07-15", "close": 0.93, "volume": 385211.0}, {"date": "2026-07-16", "close": 0.95, "volume": 212429.0}, {"date": "2026-07-17", "close": 0.91, "volume": 384737.0}, {"date": "2026-07-20", "close": 0.935, "volume": 755284.0}, {"date": "2026-07-21", "close": 0.955, "volume": 582269.0}, {"date": "2026-07-22", "close": 0.92, "volume": 368924.0}, {"date": "2026-07-23", "close": 0.92, "volume": 83688.0}, {"date": "2026-07-24", "close": 0.91, "volume": 663387.0}, {"date": "2026-07-27", "close": 0.93, "volume": 17664.0}, {"date": "2026-07-28", "close": 0.96, "volume": 32063.0}, {"date": "2026-07-29", "close": 0.97, "volume": 838829.0}, {"date": "2026-07-30", "close": 0.93, "volume": 249760.0}, {"date": "2026-07-31", "close": 0.95, "volume": 24847.0}, {"date": "2026-08-03", "close": 0.945, "volume": 63521.0}, {"date": "2026-08-04", "close": 0.955, "volume": 16188.0}, {"date": "2026-08-05", "close": 0.96, "volume": 162290.0}, {"date": "2026-08-06", "close": 0.96, "volume": 5379.0}, {"date": "2026-08-07", "close": 0.965, "volume": 193404.0}, {"date": "2026-08-10", "close": 0.97, "volume": 212220.0}, {"date": "2026-08-11", "close": 0.96, "volume": 20865.0}, {"date": "2026-08-12", "close": 0.96, "volume": 359784.0}, {"date": "2026-08-13", "close": 0.96, "volume": 31012.0}, {"date": "2026-08-14", "close": 0.98, "volume": 72714.0}, {"date": "2026-08-17", "close": 0.97, "volume": 40794.0}, {"date": "2026-08-18", "close": 0.965, "volume": 19562.0}, {"date": "2026-08-19", "close": 0.97, "volume": 12821.0}, {"date": "2026-08-20", "close": 0.955, "volume": 65654.0}, {"date": "2026-08-21", "close": 0.87, "volume": 821434.0}, {"date": "2026-08-24", "close": 0.86, "volume": 206118.0}, {"date": "2026-08-25", "close": 0.85, "volume": 63870.0}, {"date": "2026-08-26", "close": 0.875, "volume": 74452.0}, {"date": "2026-08-27", "close": 0.85, "volume": 66658.0}, {"date": "2026-08-28", "close": 0.845, "volume": 46901.0}, {"date": "2026-08-31", "close": 0.83, "volume": 62021.0}, {"date": "2026-09-01", "close": 0.8125, "volume": 397107.0}, {"date": "2026-09-02", "close": 0.8, "volume": 368610.0}, {"date": "2026-09-03", "close": 0.775, "volume": 51043.0}, {"date": "2026-09-04", "close": 0.8, "volume": 971490.0}, {"date": "2026-09-07", "close": 0.79, "volume": 76229.0}], "refreshing": true}