{"ticker": "ABY", "overview": {"name": "Adore Beauty Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ABY", "has_prices": true, "as_of": "2026-09-07", "last": 0.32, "prev_close": 0.345, "change": -0.024999999999999967, "change_pct": -0.07246376811594193, "session_volume": 14417.0, "vwap_5": 0.33322391697687015, "vwap_20": 0.3028473686026199, "vwap_60": 0.2888530128871498, "vwap_250": 0.7301341035787601, "high_52w": 1.3, "low_52w": 0.24, "avg_volume_20": 313063.7, "sessions": 400, "market_cap": {"value": 27247799.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03101651", "src": "ASX", "ticker": "ABY", "cik": "", "company": "Adore Beauty Group Limited", "company_raw": "Adore Beauty Group Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "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": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A trims ABY: 14.67% to 13.61%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101651", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202546}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES LISTED IN ANNEXURE A)", "notice_type": "604", "direct_shares": 12784637.0, "indirect_shares": null, "indirect_account": null, "pct": 13.61, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101651-3A695579", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "J Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Nairn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Go", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Morris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Height", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Height", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Nairn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Height", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hennessy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hennessy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-08", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-10", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Height", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-10", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Go", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-22", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ryan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ryan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Morris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Height", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Birkensleigh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Go", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-23", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/aby", "needs_ocr": 0}], "directors": [{"name": "I Nairn", "first_seen": "2025-05-02", "last_seen": "2026-02-27", "status": "current", "notices": 2}, {"name": "J Murray", "first_seen": "2025-11-03", "last_seen": "2026-03-17", "status": "current", "notices": 4}, {"name": "S Birkensleigh", "first_seen": "2020-10-23", "last_seen": "2020-10-23", "status": "past", "notices": 1}, {"name": "J Ryan", "first_seen": "2020-10-23", "last_seen": "2021-11-02", "status": "past", "notices": 3}, {"name": "L Hennessy", "first_seen": "2023-05-08", "last_seen": "2023-05-11", "status": "past", "notices": 2}, {"name": "K Morris", "first_seen": "2020-10-23", "last_seen": "2025-09-30", "status": "past", "notices": 3}, {"name": "J Height", "first_seen": "2020-10-23", "last_seen": "2025-09-30", "status": "past", "notices": 5}, {"name": "M Go", "first_seen": "2020-10-23", "last_seen": "2025-11-21", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Company Administration", "title": "Appointment of Joint Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151085-3A704599"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150467-3A704487"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - ABY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147234-3A703884"}, {"date": "2026-09-06", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132296-3A701150"}, {"date": "2026-09-02", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131160-3A700904"}], "performance": {"ticker": "ABY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-23", "close": 6.92, "volume": 4271698.0}, {"date": "2020-10-26", "close": 5.8, "volume": 1755004.0}, {"date": "2020-10-27", "close": 5.83, "volume": 1811310.0}, {"date": "2020-10-28", "close": 5.99, "volume": 981476.0}, {"date": "2020-10-29", "close": 5.8, "volume": 382635.0}, {"date": "2020-10-30", "close": 5.7, "volume": 193654.0}, {"date": "2020-11-02", "close": 5.75, "volume": 767348.0}, {"date": "2020-11-03", "close": 5.75, "volume": 151262.0}, {"date": "2020-11-04", "close": 5.93, "volume": 236362.0}, {"date": "2020-11-05", "close": 6.0, "volume": 246895.0}, {"date": "2020-11-06", "close": 6.15, "volume": 167658.0}, {"date": "2020-11-09", "close": 6.39, "volume": 374806.0}, {"date": "2020-11-10", "close": 5.8, "volume": 555785.0}, {"date": "2020-11-11", "close": 5.95, "volume": 1409014.0}, {"date": "2020-11-12", "close": 6.41, "volume": 383068.0}, {"date": "2020-11-13", "close": 6.0, "volume": 229741.0}, {"date": "2020-11-16", "close": 6.12, "volume": 1381.0}, {"date": "2020-11-17", "close": 6.54, "volume": 123451.0}, {"date": "2020-11-18", "close": 6.27, "volume": 76056.0}, {"date": "2020-11-19", "close": 6.53, "volume": 24596.0}, {"date": "2020-11-20", "close": 6.69, "volume": 1101721.0}, {"date": "2020-11-23", "close": 6.54, "volume": 229291.0}, {"date": "2020-11-24", "close": 6.7, "volume": 780512.0}, {"date": "2020-11-25", "close": 6.67, "volume": 48492.0}, {"date": "2020-11-26", "close": 6.7, "volume": 95158.0}, {"date": "2020-11-27", "close": 6.47, "volume": 78890.0}, {"date": "2020-11-30", "close": 6.5, "volume": 54892.0}, {"date": "2020-12-01", "close": 6.33, "volume": 779370.0}, {"date": "2020-12-02", "close": 6.2, "volume": 198368.0}, {"date": "2020-12-03", "close": 6.07, "volume": 343465.0}, {"date": "2020-12-04", "close": 5.9, "volume": 301435.0}, {"date": "2020-12-07", "close": 5.76, "volume": 647864.0}, {"date": "2020-12-08", "close": 5.12, "volume": 534103.0}, {"date": "2020-12-09", "close": 5.42, "volume": 278686.0}, {"date": "2020-12-10", "close": 5.6, "volume": 260269.0}, {"date": "2020-12-11", "close": 5.36, "volume": 105911.0}, {"date": "2020-12-14", "close": 5.3, "volume": 169531.0}, {"date": "2020-12-15", "close": 5.2, "volume": 91707.0}, {"date": "2020-12-16", "close": 5.32, "volume": 132110.0}, {"date": "2020-12-17", "close": 5.2, "volume": 119503.0}, {"date": "2020-12-18", "close": 5.29, "volume": 63376.0}, {"date": "2020-12-21", "close": 5.1, "volume": 61411.0}, {"date": "2020-12-22", "close": 5.5, "volume": 104453.0}, {"date": "2020-12-23", "close": 5.53, "volume": 104321.0}, {"date": "2020-12-24", "close": 5.53, "volume": 54577.0}, {"date": "2020-12-29", "close": 5.75, "volume": 62530.0}, {"date": "2020-12-30", "close": 5.5, "volume": 107579.0}, {"date": "2020-12-31", "close": 5.38, "volume": 28237.0}, {"date": "2021-01-04", "close": 5.6, "volume": 25161.0}, {"date": "2021-01-05", "close": 5.57, "volume": 50695.0}, {"date": "2021-01-06", "close": 5.57, "volume": 27433.0}, {"date": "2021-01-07", "close": 5.42, "volume": 16652.0}, {"date": "2021-01-08", "close": 5.4, "volume": 47821.0}, {"date": "2021-01-11", "close": 5.35, "volume": 42417.0}, {"date": "2021-01-12", "close": 5.31, "volume": 10877.0}, {"date": "2021-01-13", "close": 5.4, "volume": 28981.0}, {"date": "2021-01-14", "close": 5.38, "volume": 48288.0}, {"date": "2021-01-15", "close": 5.46, "volume": 30798.0}, {"date": "2021-01-18", "close": 5.5, "volume": 1314831.0}, {"date": "2021-01-19", "close": 5.86, "volume": 423792.0}, {"date": "2021-01-20", "close": 5.86, "volume": 121857.0}, {"date": "2021-01-21", "close": 6.19, "volume": 290071.0}, {"date": "2021-01-22", "close": 6.13, "volume": 140290.0}, {"date": "2021-01-25", "close": 6.24, "volume": 38019.0}, {"date": "2021-01-27", "close": 6.17, "volume": 39297.0}, {"date": "2021-01-28", "close": 5.9, "volume": 418315.0}, {"date": "2021-01-29", "close": 5.75, "volume": 46417.0}, {"date": "2021-02-01", "close": 5.35, "volume": 113029.0}, {"date": "2021-02-02", "close": 5.7, "volume": 77951.0}, {"date": "2021-02-03", "close": 5.75, "volume": 99113.0}, {"date": "2021-02-04", "close": 5.62, "volume": 35643.0}, {"date": "2021-02-05", "close": 5.5, "volume": 657198.0}, {"date": "2021-02-08", "close": 5.75, "volume": 93157.0}, {"date": "2021-02-09", "close": 5.66, "volume": 33896.0}, {"date": "2021-02-10", "close": 5.87, "volume": 24735.0}, {"date": "2021-02-11", "close": 5.67, "volume": 18123.0}, {"date": "2021-02-12", "close": 5.6, "volume": 27322.0}, {"date": "2021-02-15", "close": 5.7, "volume": 110656.0}, {"date": "2021-02-16", "close": 5.7, "volume": 50316.0}, {"date": "2021-02-17", "close": 5.55, "volume": 35133.0}, {"date": "2021-02-18", "close": 5.55, "volume": 48426.0}, {"date": "2021-02-19", "close": 5.45, "volume": 37136.0}, {"date": "2021-02-22", "close": 5.7, "volume": 114295.0}, {"date": "2021-02-23", "close": 5.49, "volume": 449259.0}, {"date": "2021-02-24", "close": 5.32, "volume": 230430.0}, {"date": "2021-02-25", "close": 5.6, "volume": 347850.0}, {"date": "2021-02-26", "close": 5.4, "volume": 597517.0}, {"date": "2021-03-01", "close": 5.4, "volume": 32479.0}, {"date": "2021-03-02", "close": 5.36, "volume": 91257.0}, {"date": "2021-03-03", "close": 5.3, "volume": 98164.0}, {"date": "2021-03-04", "close": 5.1, "volume": 117695.0}, {"date": "2021-03-05", "close": 4.86, "volume": 647957.0}, {"date": "2021-03-08", "close": 4.6, "volume": 69324.0}, {"date": "2021-03-09", "close": 4.78, "volume": 105643.0}, {"date": "2021-03-10", "close": 4.95, "volume": 497866.0}, {"date": "2021-03-11", "close": 5.05, "volume": 250998.0}, {"date": "2021-03-12", "close": 5.3, "volume": 181856.0}, {"date": "2021-03-15", "close": 5.25, "volume": 145718.0}, {"date": "2021-03-16", "close": 5.36, "volume": 78849.0}, {"date": "2021-03-17", "close": 5.22, "volume": 123134.0}, {"date": "2021-03-18", "close": 5.16, "volume": 69538.0}, {"date": "2021-03-19", "close": 5.17, "volume": 105336.0}, {"date": "2021-03-22", "close": 5.18, "volume": 21421.0}, {"date": "2021-03-23", "close": 5.0, "volume": 287699.0}, {"date": "2021-03-24", "close": 5.0, "volume": 42990.0}, {"date": "2021-03-25", "close": 5.07, "volume": 24268.0}, {"date": "2021-03-26", "close": 5.2, "volume": 43497.0}, {"date": "2021-03-29", "close": 5.02, "volume": 28451.0}, {"date": "2021-03-30", "close": 5.12, "volume": 24671.0}, {"date": "2021-03-31", "close": 5.2, "volume": 55413.0}, {"date": "2021-04-01", "close": 5.03, "volume": 33881.0}, {"date": "2021-04-06", "close": 5.02, "volume": 43344.0}, {"date": "2021-04-07", "close": 5.09, "volume": 25544.0}, {"date": "2021-04-08", "close": 5.02, "volume": 14690.0}, {"date": "2021-04-09", "close": 5.0, "volume": 47060.0}, {"date": "2021-04-12", "close": 4.92, "volume": 28165.0}, {"date": "2021-04-13", "close": 4.97, "volume": 74698.0}, {"date": "2021-04-14", "close": 4.95, "volume": 18727.0}, {"date": "2021-04-15", "close": 4.95, "volume": 124596.0}, {"date": "2021-04-16", "close": 5.0, "volume": 73746.0}, {"date": "2021-04-19", "close": 5.0, "volume": 40438.0}, {"date": "2021-04-20", "close": 4.95, "volume": 45232.0}, {"date": "2021-04-21", "close": 4.94, "volume": 86769.0}, {"date": "2021-04-22", "close": 4.78, "volume": 65730.0}, {"date": "2021-04-23", "close": 4.68, "volume": 78808.0}, {"date": "2021-04-26", "close": 4.54, "volume": 60258.0}, {"date": "2021-04-27", "close": 4.99, "volume": 178317.0}, {"date": "2021-04-28", "close": 4.85, "volume": 290850.0}, {"date": "2021-04-29", "close": 4.7, "volume": 223067.0}, {"date": "2021-04-30", "close": 4.84, "volume": 71338.0}, {"date": "2021-05-03", "close": 4.66, "volume": 31420.0}, {"date": "2021-05-04", "close": 4.56, "volume": 67615.0}, {"date": "2021-05-05", "close": 4.58, "volume": 299487.0}, {"date": "2021-05-06", "close": 3.7, "volume": 933002.0}, {"date": "2021-05-07", "close": 3.68, "volume": 605557.0}, {"date": "2021-05-10", "close": 3.4, "volume": 351565.0}, {"date": "2021-05-11", "close": 3.4, "volume": 431556.0}, {"date": "2021-05-12", "close": 3.7, "volume": 295727.0}, {"date": "2021-05-13", "close": 3.31, "volume": 295646.0}, {"date": "2021-05-14", "close": 3.32, "volume": 81326.0}, {"date": "2021-05-17", "close": 3.43, "volume": 38123.0}, {"date": "2021-05-18", "close": 3.38, "volume": 122457.0}, {"date": "2021-05-19", "close": 3.51, "volume": 84308.0}, {"date": "2021-05-20", "close": 3.64, "volume": 102408.0}, {"date": "2021-05-21", "close": 3.8, "volume": 99690.0}, {"date": "2021-05-24", "close": 3.9, "volume": 105566.0}, {"date": "2021-05-25", "close": 4.22, "volume": 192820.0}, {"date": "2021-05-26", "close": 4.03, "volume": 164572.0}, {"date": "2021-05-27", "close": 4.14, "volume": 48421.0}, {"date": "2021-05-28", "close": 4.12, "volume": 66822.0}, {"date": "2021-05-31", "close": 4.13, "volume": 64239.0}, {"date": "2021-06-01", "close": 4.1, "volume": 102390.0}, {"date": "2021-06-02", "close": 4.2, "volume": 111949.0}, {"date": "2021-06-03", "close": 4.14, "volume": 100449.0}, {"date": "2021-06-04", "close": 4.44, "volume": 172717.0}, {"date": "2021-06-07", "close": 4.64, "volume": 146151.0}, {"date": "2021-06-08", "close": 4.52, "volume": 56106.0}, {"date": "2021-06-09", "close": 4.55, "volume": 35055.0}, {"date": "2021-06-10", "close": 4.6, "volume": 172482.0}, {"date": "2021-06-11", "close": 4.55, "volume": 71284.0}, {"date": "2021-06-15", "close": 4.42, "volume": 92810.0}, {"date": "2021-06-16", "close": 4.41, "volume": 45861.0}, {"date": "2021-06-17", "close": 4.44, "volume": 43962.0}, {"date": "2021-06-18", "close": 4.34, "volume": 116439.0}, {"date": "2021-06-21", "close": 4.4, "volume": 70707.0}, {"date": "2021-06-22", "close": 4.53, "volume": 146968.0}, {"date": "2021-06-23", "close": 4.45, "volume": 52628.0}, {"date": "2021-06-24", "close": 4.55, "volume": 50605.0}, {"date": "2021-06-25", "close": 4.45, "volume": 65837.0}, {"date": "2021-06-28", "close": 4.56, "volume": 145454.0}, {"date": "2021-06-29", "close": 4.49, "volume": 37928.0}, {"date": "2021-06-30", "close": 4.28, "volume": 144829.0}, {"date": "2021-07-01", "close": 4.4, "volume": 62953.0}, {"date": "2021-07-02", "close": 4.55, "volume": 22461.0}, {"date": "2021-07-05", "close": 4.55, "volume": 35356.0}, {"date": "2021-07-06", "close": 4.7, "volume": 124827.0}, {"date": "2021-07-07", "close": 4.84, "volume": 49908.0}, {"date": "2021-07-08", "close": 4.89, "volume": 39565.0}, {"date": "2021-07-09", "close": 4.91, "volume": 110283.0}, {"date": "2021-07-12", "close": 5.01, "volume": 56027.0}, {"date": "2021-07-13", "close": 5.21, "volume": 76224.0}, {"date": "2021-07-14", "close": 5.09, "volume": 131841.0}, {"date": "2021-07-15", "close": 5.13, "volume": 47118.0}, {"date": "2021-07-16", "close": 5.26, "volume": 86018.0}, {"date": "2021-07-19", "close": 5.15, "volume": 30518.0}, {"date": "2021-07-20", "close": 4.95, "volume": 150832.0}, {"date": "2021-07-21", "close": 4.94, "volume": 34477.0}, {"date": "2021-07-22", "close": 4.99, "volume": 47401.0}, {"date": "2021-07-23", "close": 4.99, "volume": 23007.0}, {"date": "2021-07-26", "close": 5.05, "volume": 30124.0}, {"date": "2021-07-27", "close": 4.99, "volume": 145220.0}, {"date": "2021-07-28", "close": 5.03, "volume": 10520.0}, {"date": "2021-07-29", "close": 5.13, "volume": 89853.0}, {"date": "2021-07-30", "close": 5.25, "volume": 71147.0}, {"date": "2021-08-02", "close": 5.09, "volume": 37444.0}, {"date": "2021-08-03", "close": 5.0, "volume": 71553.0}, {"date": "2021-08-04", "close": 5.1, "volume": 12240.0}, {"date": "2021-08-05", "close": 5.09, "volume": 12716.0}, {"date": "2021-08-06", "close": 5.05, "volume": 28832.0}, {"date": "2021-08-09", "close": 5.06, "volume": 27796.0}, {"date": "2021-08-10", "close": 5.03, "volume": 55245.0}, {"date": "2021-08-11", "close": 5.11, "volume": 14763.0}, {"date": "2021-08-12", "close": 5.14, "volume": 21056.0}, {"date": "2021-08-13", "close": 5.11, "volume": 28973.0}, {"date": "2021-08-16", "close": 5.07, "volume": 18384.0}, {"date": "2021-08-17", "close": 5.1, "volume": 33320.0}, {"date": "2021-08-18", "close": 5.02, "volume": 12777.0}, {"date": "2021-08-19", "close": 4.96, "volume": 21287.0}, {"date": "2021-08-20", "close": 4.97, "volume": 44445.0}, {"date": "2021-08-23", "close": 4.92, "volume": 29008.0}, {"date": "2021-08-24", "close": 4.8, "volume": 34698.0}, {"date": "2021-08-25", "close": 4.63, "volume": 45441.0}, {"date": "2021-08-26", "close": 4.85, "volume": 17231.0}, {"date": "2021-08-27", "close": 4.81, "volume": 7460.0}, {"date": "2021-08-30", "close": 4.97, "volume": 239319.0}, {"date": "2021-08-31", "close": 4.86, "volume": 123614.0}, {"date": "2021-09-01", "close": 4.8, "volume": 279116.0}, {"date": "2021-09-02", "close": 4.82, "volume": 48277.0}, {"date": "2021-09-03", "close": 4.95, "volume": 38147.0}, {"date": "2021-09-06", "close": 5.0, "volume": 69408.0}, {"date": "2021-09-07", "close": 5.08, "volume": 15944.0}, {"date": "2021-09-08", "close": 5.01, "volume": 82407.0}, {"date": "2021-09-09", "close": 4.85, "volume": 984266.0}, {"date": "2021-09-10", "close": 4.85, "volume": 51634.0}, {"date": "2021-09-13", "close": 4.88, "volume": 118445.0}, {"date": "2021-09-14", "close": 4.7, "volume": 83332.0}, {"date": "2021-09-15", "close": 4.5, "volume": 784101.0}, {"date": "2021-09-16", "close": 4.5, "volume": 44409.0}, {"date": "2021-09-17", "close": 4.42, "volume": 34842.0}, {"date": "2021-09-20", "close": 4.51, "volume": 152937.0}, {"date": "2021-09-21", "close": 4.5, "volume": 72652.0}, {"date": "2021-09-22", "close": 4.6, "volume": 19159.0}, {"date": "2021-09-23", "close": 4.8, "volume": 59684.0}, {"date": "2021-09-24", "close": 4.9, "volume": 103730.0}, {"date": "2021-09-27", "close": 4.88, "volume": 31034.0}, {"date": "2021-09-28", "close": 4.88, "volume": 60076.0}, {"date": "2021-09-29", "close": 4.65, "volume": 73197.0}, {"date": "2021-09-30", "close": 4.61, "volume": 16828.0}, {"date": "2021-10-01", "close": 4.65, "volume": 193364.0}, {"date": "2021-10-04", "close": 4.6, "volume": 21726.0}, {"date": "2021-10-05", "close": 4.36, "volume": 71738.0}, {"date": "2021-10-06", "close": 4.44, "volume": 36242.0}, {"date": "2021-10-07", "close": 4.6, "volume": 141295.0}, {"date": "2021-10-08", "close": 4.63, "volume": 43144.0}, {"date": "2021-10-11", "close": 4.95, "volume": 233978.0}, {"date": "2021-10-12", "close": 4.72, "volume": 73102.0}, {"date": "2021-10-13", "close": 4.93, "volume": 50525.0}, {"date": "2021-10-14", "close": 5.0, "volume": 199772.0}, {"date": "2021-10-15", "close": 4.9, "volume": 89491.0}, {"date": "2021-10-18", "close": 4.9, "volume": 78202.0}, {"date": "2021-10-19", "close": 4.85, "volume": 35392.0}, {"date": "2021-10-20", "close": 4.83, "volume": 36947.0}, {"date": "2021-10-21", "close": 4.79, "volume": 50177.0}, {"date": "2021-10-22", "close": 4.79, "volume": 62991.0}, {"date": "2021-10-25", "close": 4.75, "volume": 44826.0}, {"date": "2021-10-26", "close": 4.67, "volume": 34181.0}, {"date": "2021-10-27", "close": 4.69, "volume": 54556.0}, {"date": "2021-10-28", "close": 4.61, "volume": 25230.0}, {"date": "2021-10-29", "close": 4.7, "volume": 241241.0}, {"date": "2021-11-01", "close": 4.9, "volume": 154846.0}, {"date": "2021-11-02", "close": 5.01, "volume": 159967.0}, {"date": "2021-11-03", "close": 5.0, "volume": 121662.0}, {"date": "2021-11-04", "close": 5.2, "volume": 112890.0}, {"date": "2021-11-05", "close": 5.1, "volume": 130434.0}, {"date": "2021-11-08", "close": 4.9, "volume": 127041.0}, {"date": "2021-11-09", "close": 4.84, "volume": 120649.0}, {"date": "2021-11-10", "close": 4.89, "volume": 114171.0}, {"date": "2021-11-11", "close": 4.8, "volume": 618045.0}, {"date": "2021-11-12", "close": 4.76, "volume": 259546.0}, {"date": "2021-11-15", "close": 4.77, "volume": 135248.0}, {"date": "2021-11-16", "close": 4.65, "volume": 131308.0}, {"date": "2021-11-17", "close": 4.8, "volume": 25766.0}, {"date": "2021-11-18", "close": 4.75, "volume": 31201.0}, {"date": "2021-11-19", "close": 4.6, "volume": 128682.0}, {"date": "2021-11-22", "close": 4.59, "volume": 49458.0}, {"date": "2021-11-23", "close": 4.52, "volume": 122871.0}, {"date": "2021-11-24", "close": 4.3, "volume": 358524.0}, {"date": "2021-11-25", "close": 4.3, "volume": 162957.0}, {"date": "2021-11-26", "close": 4.22, "volume": 122031.0}, {"date": "2021-11-29", "close": 4.34, "volume": 183037.0}, {"date": "2021-11-30", "close": 4.5, "volume": 141393.0}, {"date": "2021-12-01", "close": 4.42, "volume": 103339.0}, {"date": "2021-12-02", "close": 4.25, "volume": 223552.0}, {"date": "2021-12-03", "close": 4.24, "volume": 106794.0}, {"date": "2021-12-06", "close": 4.19, "volume": 182749.0}, {"date": "2021-12-07", "close": 4.15, "volume": 246378.0}, {"date": "2021-12-08", "close": 4.36, "volume": 88175.0}, {"date": "2021-12-09", "close": 4.32, "volume": 73993.0}, {"date": "2021-12-10", "close": 4.3, "volume": 85356.0}, {"date": "2021-12-13", "close": 4.26, "volume": 49787.0}, {"date": "2021-12-14", "close": 4.12, "volume": 181577.0}, {"date": "2021-12-15", "close": 4.01, "volume": 135304.0}, {"date": "2021-12-16", "close": 4.06, "volume": 91963.0}, {"date": "2021-12-17", "close": 4.07, "volume": 107240.0}, {"date": "2021-12-20", "close": 3.92, "volume": 448394.0}, {"date": "2021-12-21", "close": 4.05, "volume": 104760.0}, {"date": "2021-12-22", "close": 3.92, "volume": 151549.0}, {"date": "2021-12-23", "close": 4.06, "volume": 39038.0}, {"date": "2021-12-24", "close": 4.1, "volume": 31876.0}, {"date": "2021-12-29", "close": 4.11, "volume": 64989.0}, {"date": "2021-12-30", "close": 4.11, "volume": 94973.0}, {"date": "2021-12-31", "close": 4.0, "volume": 93406.0}, {"date": "2022-01-04", "close": 4.09, "volume": 104300.0}, {"date": "2022-01-05", "close": 4.2, "volume": 369674.0}, {"date": "2022-01-06", "close": 4.38, "volume": 126289.0}, {"date": "2022-01-07", "close": 4.35, "volume": 119228.0}, {"date": "2022-01-10", "close": 4.37, "volume": 94668.0}, {"date": "2022-01-11", "close": 4.3, "volume": 71444.0}, {"date": "2022-01-12", "close": 4.28, "volume": 26797.0}, {"date": "2022-01-13", "close": 4.28, "volume": 42108.0}, {"date": "2022-01-14", "close": 4.21, "volume": 47668.0}, {"date": "2022-01-17", "close": 4.25, "volume": 87009.0}, {"date": "2022-01-18", "close": 4.15, "volume": 142806.0}, {"date": "2022-01-19", "close": 3.65, "volume": 761246.0}, {"date": "2022-01-20", "close": 3.36, "volume": 586567.0}, {"date": "2022-01-21", "close": 3.26, "volume": 411222.0}, {"date": "2022-01-24", "close": 3.0, "volume": 273197.0}, {"date": "2022-01-25", "close": 2.9, "volume": 250174.0}, {"date": "2022-01-27", "close": 2.79, "volume": 456880.0}, {"date": "2022-01-28", "close": 3.1, "volume": 850088.0}, {"date": "2022-01-31", "close": 3.1, "volume": 318036.0}, {"date": "2022-02-01", "close": 3.25, "volume": 160025.0}, {"date": "2022-02-02", "close": 3.09, "volume": 239466.0}, {"date": "2022-02-03", "close": 2.9, "volume": 273955.0}, {"date": "2022-02-04", "close": 2.95, "volume": 232476.0}, {"date": "2022-02-07", "close": 2.98, "volume": 92288.0}, {"date": "2022-02-08", "close": 2.9, "volume": 55707.0}, {"date": "2022-02-09", "close": 2.92, "volume": 268075.0}, {"date": "2022-02-10", "close": 3.0, "volume": 130432.0}, {"date": "2022-02-11", "close": 2.8, "volume": 418321.0}, {"date": "2022-02-14", "close": 2.7, "volume": 316690.0}, {"date": "2022-02-15", "close": 2.48, "volume": 1299932.0}, {"date": "2022-02-16", "close": 2.47, "volume": 408869.0}, {"date": "2022-02-17", "close": 2.36, "volume": 376372.0}, {"date": "2022-02-18", "close": 2.4, "volume": 1229280.0}, {"date": "2022-02-21", "close": 2.26, "volume": 806083.0}, {"date": "2022-02-22", "close": 2.05, "volume": 505098.0}, {"date": "2022-02-23", "close": 2.22, "volume": 461906.0}, {"date": "2022-02-24", "close": 2.09, "volume": 512381.0}, {"date": "2022-02-25", "close": 2.12, "volume": 322117.0}, {"date": "2022-02-28", "close": 2.12, "volume": 296808.0}, {"date": "2022-03-01", "close": 2.19, "volume": 305733.0}, {"date": "2022-03-02", "close": 2.16, "volume": 215854.0}, {"date": "2022-03-03", "close": 2.16, "volume": 354290.0}, {"date": "2022-03-04", "close": 2.14, "volume": 252341.0}, {"date": "2022-03-07", "close": 2.05, "volume": 257306.0}, {"date": "2022-03-08", "close": 2.0, "volume": 299822.0}, {"date": "2022-03-09", "close": 2.04, "volume": 222081.0}, {"date": "2022-03-10", "close": 2.11, "volume": 624175.0}, {"date": "2022-03-11", "close": 2.0, "volume": 674872.0}, {"date": "2022-03-14", "close": 2.0, "volume": 332541.0}, {"date": "2022-03-15", "close": 1.955, "volume": 217065.0}, {"date": "2022-03-16", "close": 1.965, "volume": 239665.0}, {"date": "2022-03-17", "close": 1.96, "volume": 532914.0}, {"date": "2022-03-18", "close": 1.97, "volume": 4381991.0}, {"date": "2022-03-21", "close": 2.19, "volume": 282023.0}, {"date": "2022-03-22", "close": 2.19, "volume": 220543.0}, {"date": "2022-03-23", "close": 2.28, "volume": 674803.0}, {"date": "2022-03-24", "close": 2.11, "volume": 603098.0}, {"date": "2022-03-25", "close": 2.13, "volume": 383877.0}, {"date": "2022-03-28", "close": 2.12, "volume": 247071.0}, {"date": "2022-03-29", "close": 2.08, "volume": 188174.0}, {"date": "2022-03-30", "close": 2.08, "volume": 144421.0}, {"date": "2022-03-31", "close": 2.04, "volume": 130521.0}, {"date": "2022-04-01", "close": 2.03, "volume": 159093.0}, {"date": "2022-04-04", "close": 2.04, "volume": 173012.0}, {"date": "2022-04-05", "close": 2.07, "volume": 402145.0}, {"date": "2022-04-06", "close": 2.03, "volume": 172719.0}, {"date": "2022-04-07", "close": 2.0, "volume": 200790.0}, {"date": "2022-04-08", "close": 1.96, "volume": 191412.0}, {"date": "2022-04-11", "close": 1.79, "volume": 585814.0}, {"date": "2022-04-12", "close": 1.795, "volume": 212519.0}, {"date": "2022-04-13", "close": 1.91, "volume": 41985.0}, {"date": "2022-04-14", "close": 1.8, "volume": 236286.0}, {"date": "2022-04-19", "close": 1.805, "volume": 220403.0}, {"date": "2022-04-20", "close": 1.75, "volume": 292328.0}, {"date": "2022-04-21", "close": 1.68, "volume": 285034.0}, {"date": "2022-04-22", "close": 1.62, "volume": 337571.0}, {"date": "2022-04-26", "close": 1.63, "volume": 144397.0}, {"date": "2022-04-27", "close": 1.66, "volume": 150808.0}, {"date": "2022-04-28", "close": 1.685, "volume": 128653.0}, {"date": "2022-04-29", "close": 1.665, "volume": 179303.0}, {"date": "2022-05-02", "close": 1.67, "volume": 96723.0}, {"date": "2022-05-03", "close": 1.695, "volume": 41150.0}, {"date": "2022-05-04", "close": 1.63, "volume": 62681.0}, {"date": "2022-05-05", "close": 1.64, "volume": 48368.0}, {"date": "2022-05-06", "close": 1.45, "volume": 626348.0}, {"date": "2022-05-09", "close": 1.33, "volume": 529730.0}, {"date": "2022-05-10", "close": 1.4, "volume": 696473.0}, {"date": "2022-05-11", "close": 1.445, "volume": 259560.0}, {"date": "2022-05-12", "close": 1.26, "volume": 409568.0}, {"date": "2022-05-13", "close": 1.46, "volume": 829161.0}, {"date": "2022-05-16", "close": 1.3, "volume": 379193.0}, {"date": "2022-05-17", "close": 1.35, "volume": 408726.0}, {"date": "2022-05-18", "close": 1.475, "volume": 169161.0}, {"date": "2022-05-19", "close": 1.36, "volume": 209669.0}, {"date": "2022-05-20", "close": 1.5, "volume": 239135.0}, {"date": "2022-05-23", "close": 1.46, "volume": 182458.0}, {"date": "2022-05-24", "close": 1.505, "volume": 157899.0}, {"date": "2022-05-25", "close": 1.4, "volume": 290628.0}, {"date": "2022-05-26", "close": 1.39, "volume": 583926.0}, {"date": "2022-05-27", "close": 1.38, "volume": 191426.0}, {"date": "2022-05-30", "close": 1.44, "volume": 168524.0}, {"date": "2022-05-31", "close": 1.36, "volume": 222054.0}, {"date": "2022-06-01", "close": 1.265, "volume": 477603.0}, {"date": "2022-06-02", "close": 1.34, "volume": 270313.0}, {"date": "2022-06-03", "close": 1.37, "volume": 433255.0}, {"date": "2022-06-06", "close": 1.265, "volume": 533090.0}, {"date": "2022-06-07", "close": 1.15, "volume": 828593.0}, {"date": "2022-06-08", "close": 1.17, "volume": 107795.0}, {"date": "2022-06-09", "close": 1.135, "volume": 716308.0}, {"date": "2022-06-10", "close": 1.225, "volume": 189585.0}, {"date": "2022-06-14", "close": 1.14, "volume": 251230.0}, {"date": "2022-06-15", "close": 0.99, "volume": 459802.0}, {"date": "2022-06-16", "close": 1.05, "volume": 239484.0}, {"date": "2022-06-17", "close": 1.025, "volume": 178395.0}, {"date": "2022-06-20", "close": 1.055, "volume": 351789.0}, {"date": "2022-06-21", "close": 1.08, "volume": 220947.0}, {"date": "2022-06-22", "close": 1.02, "volume": 146587.0}, {"date": "2022-06-23", "close": 1.04, "volume": 157359.0}, {"date": "2022-06-24", "close": 1.15, "volume": 480258.0}, {"date": "2022-06-27", "close": 1.22, "volume": 464734.0}, {"date": "2022-06-28", "close": 1.22, "volume": 321917.0}, {"date": "2022-06-29", "close": 1.175, "volume": 131427.0}, {"date": "2022-06-30", "close": 1.05, "volume": 254852.0}, {"date": "2022-07-01", "close": 1.05, "volume": 232242.0}, {"date": "2022-07-04", "close": 1.05, "volume": 18741.0}, {"date": "2022-07-05", "close": 1.1, "volume": 21047.0}, {"date": "2022-07-06", "close": 1.05, "volume": 115951.0}, {"date": "2022-07-07", "close": 1.06, "volume": 107712.0}, {"date": "2022-07-08", "close": 1.08, "volume": 204535.0}, {"date": "2022-07-11", "close": 1.07, "volume": 56832.0}, {"date": "2022-07-12", "close": 0.975, "volume": 283039.0}, {"date": "2022-07-13", "close": 1.005, "volume": 136924.0}, {"date": "2022-07-14", "close": 1.1, "volume": 91825.0}, {"date": "2022-07-15", "close": 0.985, "volume": 850750.0}, {"date": "2022-07-18", "close": 1.04, "volume": 165410.0}, {"date": "2022-07-19", "close": 1.055, "volume": 63620.0}, {"date": "2022-07-20", "close": 1.115, "volume": 162895.0}, {"date": "2022-07-21", "close": 1.225, "volume": 356540.0}, {"date": "2022-07-22", "close": 1.265, "volume": 157864.0}, {"date": "2022-07-25", "close": 1.2, "volume": 91063.0}, {"date": "2022-07-26", "close": 1.2, "volume": 23364.0}, {"date": "2022-07-27", "close": 1.285, "volume": 87870.0}, {"date": "2022-07-28", "close": 1.43, "volume": 300317.0}, {"date": "2022-07-29", "close": 1.5, "volume": 261309.0}, {"date": "2022-08-01", "close": 1.44, "volume": 56883.0}, {"date": "2022-08-02", "close": 1.395, "volume": 1323239.0}, {"date": "2022-08-03", "close": 1.445, "volume": 74922.0}, {"date": "2022-08-04", "close": 1.5, "volume": 53124.0}, {"date": "2022-08-05", "close": 1.475, "volume": 1260719.0}, {"date": "2022-08-08", "close": 1.495, "volume": 201919.0}, {"date": "2022-08-09", "close": 1.425, "volume": 1414134.0}, {"date": "2022-08-10", "close": 1.365, "volume": 54158.0}, {"date": "2022-08-11", "close": 1.45, "volume": 1466506.0}, {"date": "2022-08-12", "close": 1.525, "volume": 232738.0}, {"date": "2022-08-15", "close": 1.68, "volume": 1491518.0}, {"date": "2022-08-16", "close": 2.2, "volume": 969313.0}, {"date": "2022-08-17", "close": 1.92, "volume": 336038.0}, {"date": "2022-08-18", "close": 1.9, "volume": 98494.0}, {"date": "2022-08-19", "close": 1.99, "volume": 109387.0}, {"date": "2022-08-22", "close": 1.8, "volume": 332318.0}, {"date": "2022-08-23", "close": 1.73, "volume": 210306.0}, {"date": "2022-08-24", "close": 1.75, "volume": 63661.0}, {"date": "2022-08-25", "close": 1.7, "volume": 52507.0}, {"date": "2022-08-26", "close": 1.84, "volume": 44288.0}, {"date": "2022-08-29", "close": 1.645, "volume": 419474.0}, {"date": "2022-08-30", "close": 1.605, "volume": 475535.0}, {"date": "2022-08-31", "close": 1.595, "volume": 722703.0}, {"date": "2022-09-01", "close": 1.5, "volume": 326255.0}, {"date": "2022-09-02", "close": 1.545, "volume": 32001.0}, {"date": "2022-09-05", "close": 1.6, "volume": 27916.0}, {"date": "2022-09-06", "close": 1.555, "volume": 461447.0}, {"date": "2022-09-07", "close": 1.67, "volume": 93135.0}, {"date": "2022-09-08", "close": 1.68, "volume": 30869.0}, {"date": "2022-09-09", "close": 1.68, "volume": 19015.0}, {"date": "2022-09-12", "close": 1.79, "volume": 229827.0}, {"date": "2022-09-13", "close": 1.8, "volume": 91653.0}, {"date": "2022-09-14", "close": 1.74, "volume": 103051.0}, {"date": "2022-09-15", "close": 1.655, "volume": 33627.0}, {"date": "2022-09-16", "close": 1.67, "volume": 52901.0}, {"date": "2022-09-19", "close": 1.555, "volume": 54118.0}, {"date": "2022-09-20", "close": 1.535, "volume": 36511.0}, {"date": "2022-09-21", "close": 1.45, "volume": 65204.0}, {"date": "2022-09-23", "close": 1.375, "volume": 85348.0}, {"date": "2022-09-26", "close": 1.27, "volume": 102897.0}, {"date": "2022-09-27", "close": 1.25, "volume": 84160.0}, {"date": "2022-09-28", "close": 1.28, "volume": 48923.0}, {"date": "2022-09-29", "close": 1.38, "volume": 29869.0}, {"date": "2022-09-30", "close": 1.33, "volume": 54333.0}, {"date": "2022-10-03", "close": 1.415, "volume": 21604.0}, {"date": "2022-10-04", "close": 1.3, "volume": 74345.0}, {"date": "2022-10-05", "close": 1.385, "volume": 162199.0}, {"date": "2022-10-06", "close": 1.4, "volume": 28783.0}, {"date": "2022-10-07", "close": 1.41, "volume": 46853.0}, {"date": "2022-10-10", "close": 1.4, "volume": 9188.0}, {"date": "2022-10-11", "close": 1.49, "volume": 80064.0}, {"date": "2022-10-12", "close": 1.4, "volume": 11449.0}, {"date": "2022-10-13", "close": 1.47, "volume": 21532.0}, {"date": "2022-10-14", "close": 1.5, "volume": 61728.0}, {"date": "2022-10-17", "close": 1.5, "volume": 11447.0}, {"date": "2022-10-18", "close": 1.575, "volume": 29220.0}, {"date": "2022-10-19", "close": 1.61, "volume": 43574.0}, {"date": "2022-10-20", "close": 1.56, "volume": 13190.0}, {"date": "2022-10-21", "close": 1.55, "volume": 24525.0}, {"date": "2022-10-24", "close": 1.6, "volume": 45231.0}, {"date": "2022-10-25", "close": 1.69, "volume": 77329.0}, {"date": "2022-10-26", "close": 1.645, "volume": 13357.0}, {"date": "2022-10-27", "close": 1.56, "volume": 62821.0}, {"date": "2022-10-28", "close": 1.55, "volume": 297436.0}, {"date": "2022-10-31", "close": 1.5, "volume": 23151.0}, {"date": "2022-11-01", "close": 1.575, "volume": 46065.0}, {"date": "2022-11-02", "close": 1.555, "volume": 60191.0}, {"date": "2022-11-03", "close": 1.63, "volume": 155547.0}, {"date": "2022-11-04", "close": 1.6, "volume": 94743.0}, {"date": "2022-11-07", "close": 1.655, "volume": 159166.0}, {"date": "2022-11-08", "close": 1.66, "volume": 32202.0}, {"date": "2022-11-09", "close": 1.68, "volume": 88742.0}, {"date": "2022-11-10", "close": 1.635, "volume": 711828.0}, {"date": "2022-11-11", "close": 1.71, "volume": 34854.0}, {"date": "2022-11-14", "close": 1.77, "volume": 60568.0}, {"date": "2022-11-15", "close": 1.75, "volume": 10678.0}, {"date": "2022-11-16", "close": 1.75, "volume": 24865.0}, {"date": "2022-11-17", "close": 1.73, "volume": 15193.0}, {"date": "2022-11-18", "close": 1.76, "volume": 9886.0}, {"date": "2022-11-21", "close": 1.765, "volume": 15055.0}, {"date": "2022-11-22", "close": 1.74, "volume": 29371.0}, {"date": "2022-11-23", "close": 1.725, "volume": 9730.0}, {"date": "2022-11-24", "close": 1.67, "volume": 64649.0}, {"date": "2022-11-25", "close": 1.63, "volume": 66011.0}, {"date": "2022-11-28", "close": 1.68, "volume": 26080.0}, {"date": "2022-11-29", "close": 1.68, "volume": 27139.0}, {"date": "2022-11-30", "close": 1.665, "volume": 34237.0}, {"date": "2022-12-01", "close": 1.55, "volume": 174855.0}, {"date": "2022-12-02", "close": 1.51, "volume": 34643.0}, {"date": "2022-12-05", "close": 1.425, "volume": 112992.0}, {"date": "2022-12-06", "close": 1.4, "volume": 51348.0}, {"date": "2022-12-07", "close": 1.315, "volume": 36838.0}, {"date": "2022-12-08", "close": 1.26, "volume": 75219.0}, {"date": "2022-12-09", "close": 1.39, "volume": 28958.0}, {"date": "2022-12-12", "close": 1.3, "volume": 41703.0}, {"date": "2022-12-13", "close": 1.28, "volume": 34071.0}, {"date": "2022-12-14", "close": 1.26, "volume": 59796.0}, {"date": "2022-12-15", "close": 1.255, "volume": 20681.0}, {"date": "2022-12-16", "close": 1.22, "volume": 54119.0}, {"date": "2022-12-19", "close": 1.15, "volume": 25378.0}, {"date": "2022-12-20", "close": 1.155, "volume": 13045.0}, {"date": "2022-12-21", "close": 1.19, "volume": 268052.0}, {"date": "2022-12-22", "close": 0.985, "volume": 925813.0}, {"date": "2022-12-23", "close": 1.01, "volume": 541276.0}, {"date": "2022-12-28", "close": 1.05, "volume": 37077.0}, {"date": "2022-12-29", "close": 1.04, "volume": 57138.0}, {"date": "2022-12-30", "close": 1.03, "volume": 52848.0}, {"date": "2023-01-03", "close": 1.03, "volume": 35183.0}, {"date": "2023-01-04", "close": 1.045, "volume": 32962.0}, {"date": "2023-01-05", "close": 1.09, "volume": 21239.0}, {"date": "2023-01-06", "close": 1.085, "volume": 31664.0}, {"date": "2023-01-09", "close": 1.11, "volume": 13196.0}, {"date": "2023-01-10", "close": 1.09, "volume": 10889.0}, {"date": "2023-01-11", "close": 1.12, "volume": 5537.0}, {"date": "2023-01-12", "close": 1.18, "volume": 93264.0}, {"date": "2023-01-13", "close": 1.15, "volume": 33386.0}, {"date": "2023-01-16", "close": 1.11, "volume": 59198.0}, {"date": "2023-01-17", "close": 1.135, "volume": 12469.0}, {"date": "2023-01-18", "close": 1.12, "volume": 39387.0}, {"date": "2023-01-19", "close": 1.1, "volume": 29635.0}, {"date": "2023-01-20", "close": 1.135, "volume": 37735.0}, {"date": "2023-01-23", "close": 1.115, "volume": 13215.0}, {"date": "2023-01-24", "close": 1.13, "volume": 51800.0}, {"date": "2023-01-25", "close": 1.11, "volume": 28436.0}, {"date": "2023-01-27", "close": 1.1, "volume": 15964.0}, {"date": "2023-01-30", "close": 1.125, "volume": 42981.0}, {"date": "2023-01-31", "close": 1.1, "volume": 21430.0}, {"date": "2023-02-01", "close": 1.09, "volume": 25520.0}, {"date": "2023-02-02", "close": 1.085, "volume": 53551.0}, {"date": "2023-02-03", "close": 1.105, "volume": 37718.0}, {"date": "2023-02-06", "close": 1.08, "volume": 15100.0}, {"date": "2023-02-07", "close": 1.105, "volume": 20984.0}, {"date": "2023-02-08", "close": 1.11, "volume": 33651.0}, {"date": "2023-02-09", "close": 1.115, "volume": 13895.0}, {"date": "2023-02-10", "close": 1.1, "volume": 43322.0}, {"date": "2023-02-13", "close": 1.08, "volume": 28736.0}, {"date": "2023-02-14", "close": 1.075, "volume": 7566.0}, {"date": "2023-02-15", "close": 1.075, "volume": 17803.0}, {"date": "2023-02-16", "close": 1.065, "volume": 42453.0}, {"date": "2023-02-17", "close": 1.03, "volume": 14007.0}, {"date": "2023-02-20", "close": 1.035, "volume": 36698.0}, {"date": "2023-02-21", "close": 1.04, "volume": 11845.0}, {"date": "2023-02-22", "close": 1.035, "volume": 12325.0}, {"date": "2023-02-23", "close": 1.005, "volume": 26273.0}, {"date": "2023-02-24", "close": 1.025, "volume": 15176.0}, {"date": "2023-02-27", "close": 1.025, "volume": 44370.0}, {"date": "2023-02-28", "close": 1.005, "volume": 22409.0}, {"date": "2023-03-01", "close": 1.005, "volume": 26744.0}, {"date": "2023-03-02", "close": 0.98, "volume": 95222.0}, {"date": "2023-03-03", "close": 0.97, "volume": 26076.0}, {"date": "2023-03-06", "close": 0.96, "volume": 27124.0}, {"date": "2023-03-07", "close": 0.975, "volume": 87873.0}, {"date": "2023-03-08", "close": 0.94, "volume": 165487.0}, {"date": "2023-03-09", "close": 0.88, "volume": 458556.0}, {"date": "2023-03-10", "close": 0.845, "volume": 99099.0}, {"date": "2023-03-13", "close": 0.85, "volume": 97611.0}, {"date": "2023-03-14", "close": 0.84, "volume": 70921.0}, {"date": "2023-03-15", "close": 0.845, "volume": 78318.0}, {"date": "2023-03-16", "close": 0.83, "volume": 93480.0}, {"date": "2023-03-17", "close": 0.86, "volume": 62951.0}, {"date": "2023-03-20", "close": 0.83, "volume": 40577.0}, {"date": "2023-03-21", "close": 0.86, "volume": 32716.0}, {"date": "2023-03-22", "close": 0.845, "volume": 60371.0}, {"date": "2023-03-23", "close": 0.81, "volume": 34908.0}, {"date": "2023-03-24", "close": 0.825, "volume": 6799.0}, {"date": "2023-03-27", "close": 0.85, "volume": 67077.0}, {"date": "2023-03-28", "close": 0.8, "volume": 184336.0}, {"date": "2023-03-29", "close": 0.8, "volume": 96607.0}, {"date": "2023-03-30", "close": 0.84, "volume": 38762.0}, {"date": "2023-03-31", "close": 0.86, "volume": 97313.0}, {"date": "2023-04-03", "close": 0.88, "volume": 42593.0}, {"date": "2023-04-04", "close": 0.94, "volume": 106163.0}, {"date": "2023-04-05", "close": 1.045, "volume": 65435.0}, {"date": "2023-04-06", "close": 1.03, "volume": 76060.0}, {"date": "2023-04-11", "close": 1.0, "volume": 52412.0}, {"date": "2023-04-12", "close": 1.045, "volume": 12355.0}, {"date": "2023-04-13", "close": 1.02, "volume": 5406.0}, {"date": "2023-04-14", "close": 1.03, "volume": 31783.0}, {"date": "2023-04-17", "close": 0.99, "volume": 33653.0}, {"date": "2023-04-18", "close": 1.01, "volume": 23913.0}, {"date": "2023-04-19", "close": 1.01, "volume": 36401.0}, {"date": "2023-04-20", "close": 1.02, "volume": 25396.0}, {"date": "2023-04-21", "close": 1.04, "volume": 27717.0}, {"date": "2023-04-24", "close": 1.0, "volume": 16182.0}, {"date": "2023-04-26", "close": 0.995, "volume": 33718.0}, {"date": "2023-04-27", "close": 0.99, "volume": 21657.0}, {"date": "2023-04-28", "close": 1.015, "volume": 128131.0}, {"date": "2023-05-01", "close": 0.96, "volume": 67651.0}, {"date": "2023-05-02", "close": 0.99, "volume": 62097.0}, {"date": "2023-05-03", "close": 1.02, "volume": 40217.0}, {"date": "2023-05-04", "close": 1.02, "volume": 16171.0}, {"date": "2023-05-05", "close": 1.02, "volume": 47972.0}, {"date": "2023-05-08", "close": 1.01, "volume": 20660.0}, {"date": "2023-05-09", "close": 1.015, "volume": 46719.0}, {"date": "2023-05-10", "close": 0.97, "volume": 72188.0}, {"date": "2023-05-11", "close": 1.0, "volume": 29470.0}, {"date": "2023-05-12", "close": 1.01, "volume": 4418.0}, {"date": "2023-05-15", "close": 0.995, "volume": 21944.0}, {"date": "2023-05-16", "close": 0.96, "volume": 43123.0}, {"date": "2023-05-17", "close": 1.0, "volume": 16230.0}, {"date": "2023-05-18", "close": 1.015, "volume": 51426.0}, {"date": "2023-05-19", "close": 1.0, "volume": 73796.0}, {"date": "2023-05-22", "close": 0.96, "volume": 30580.0}, {"date": "2023-05-23", "close": 0.965, "volume": 16727.0}, {"date": "2023-05-24", "close": 0.975, "volume": 25385.0}, {"date": "2023-05-25", "close": 0.95, "volume": 39871.0}, {"date": "2023-05-26", "close": 1.02, "volume": 272608.0}, {"date": "2023-05-29", "close": 1.06, "volume": 62900.0}, {"date": "2023-05-30", "close": 1.01, "volume": 16768.0}, {"date": "2023-05-31", "close": 1.0, "volume": 19402.0}, {"date": "2023-06-01", "close": 1.03, "volume": 1090705.0}, {"date": "2023-06-02", "close": 1.02, "volume": 10672.0}, {"date": "2023-06-05", "close": 0.98, "volume": 11861.0}, {"date": "2023-06-06", "close": 0.98, "volume": 51765.0}, {"date": "2023-06-07", "close": 0.99, "volume": 263733.0}, {"date": "2023-06-08", "close": 0.98, "volume": 27273.0}, {"date": "2023-06-09", "close": 0.96, "volume": 49049.0}, {"date": "2023-06-13", "close": 0.965, "volume": 57485.0}, {"date": "2023-06-14", "close": 0.95, "volume": 59758.0}, {"date": "2023-06-15", "close": 0.95, "volume": 217333.0}, {"date": "2023-06-16", "close": 0.91, "volume": 453693.0}, {"date": "2023-06-19", "close": 0.885, "volume": 371777.0}, {"date": "2023-06-20", "close": 0.835, "volume": 284998.0}, {"date": "2023-06-21", "close": 0.82, "volume": 12284.0}, {"date": "2023-06-22", "close": 0.85, "volume": 31690.0}, {"date": "2023-06-23", "close": 0.83, "volume": 27919.0}, {"date": "2023-06-26", "close": 0.825, "volume": 62984.0}, {"date": "2023-06-27", "close": 0.83, "volume": 73006.0}, {"date": "2023-06-28", "close": 0.79, "volume": 59957.0}, {"date": "2023-06-29", "close": 0.815, "volume": 98524.0}, {"date": "2023-06-30", "close": 0.8, "volume": 45027.0}, {"date": "2023-07-03", "close": 0.81, "volume": 35354.0}, {"date": "2023-07-04", "close": 0.89, "volume": 56978.0}, {"date": "2023-07-05", "close": 0.93, "volume": 1765.0}, {"date": "2023-07-06", "close": 0.9, "volume": 13281.0}, {"date": "2023-07-07", "close": 0.88, "volume": 11440.0}, {"date": "2023-07-10", "close": 0.855, "volume": 11959.0}, {"date": "2023-07-11", "close": 0.845, "volume": 21817.0}, {"date": "2023-07-12", "close": 0.845, "volume": 6836.0}, {"date": "2023-07-13", "close": 0.85, "volume": 20539.0}, {"date": "2023-07-14", "close": 0.895, "volume": 52698.0}, {"date": "2023-07-17", "close": 0.845, "volume": 32454.0}, {"date": "2023-07-18", "close": 0.885, "volume": 30738.0}, {"date": "2023-07-19", "close": 0.92, "volume": 42283.0}, {"date": "2023-07-20", "close": 0.925, "volume": 27443.0}, {"date": "2023-07-21", "close": 0.94, "volume": 9706.0}, {"date": "2023-07-24", "close": 0.985, "volume": 24470.0}, {"date": "2023-07-25", "close": 0.99, "volume": 14736.0}, {"date": "2023-07-26", "close": 0.97, "volume": 8464.0}, {"date": "2023-07-27", "close": 0.965, "volume": 8428.0}, {"date": "2023-07-28", "close": 0.97, "volume": 6723.0}, {"date": "2023-07-31", "close": 0.95, "volume": 24678.0}, {"date": "2023-08-01", "close": 1.01, "volume": 42684.0}, {"date": "2023-08-02", "close": 1.02, "volume": 18220.0}, {"date": "2023-08-03", "close": 1.03, "volume": 44294.0}, {"date": "2023-08-04", "close": 1.03, "volume": 9594.0}, {"date": "2023-08-07", "close": 1.01, "volume": 3129.0}, {"date": "2023-08-08", "close": 1.03, "volume": 74453.0}, {"date": "2023-08-09", "close": 1.145, "volume": 183523.0}, {"date": "2023-08-10", "close": 1.13, "volume": 318665.0}, {"date": "2023-08-11", "close": 1.08, "volume": 8420.0}, {"date": "2023-08-14", "close": 1.055, "volume": 12150.0}, {"date": "2023-08-15", "close": 1.01, "volume": 98057.0}, {"date": "2023-08-16", "close": 1.025, "volume": 13879.0}, {"date": "2023-08-17", "close": 1.04, "volume": 66462.0}, {"date": "2023-08-18", "close": 0.95, "volume": 41027.0}, {"date": "2023-08-21", "close": 0.96, "volume": 11743.0}, {"date": "2023-08-22", "close": 1.0, "volume": 41262.0}, {"date": "2023-08-23", "close": 1.05, "volume": 541968.0}, {"date": "2023-08-24", "close": 1.07, "volume": 424552.0}, {"date": "2023-08-25", "close": 1.01, "volume": 10239.0}, {"date": "2023-08-28", "close": 1.0, "volume": 41891.0}, {"date": "2023-08-29", "close": 0.98, "volume": 33256.0}, {"date": "2023-08-30", "close": 0.975, "volume": 683414.0}, {"date": "2023-08-31", "close": 0.97, "volume": 863.0}, {"date": "2023-09-01", "close": 0.96, "volume": 17112.0}, {"date": "2023-09-04", "close": 0.935, "volume": 2133.0}, {"date": "2023-09-05", "close": 0.94, "volume": 16572.0}, {"date": "2023-09-06", "close": 0.935, "volume": 28984.0}, {"date": "2023-09-07", "close": 0.965, "volume": 40921.0}, {"date": "2023-09-08", "close": 0.925, "volume": 30612.0}, {"date": "2023-09-11", "close": 0.91, "volume": 22331.0}, {"date": "2023-09-12", "close": 0.905, "volume": 14750.0}, {"date": "2023-09-13", "close": 0.87, "volume": 9388.0}, {"date": "2023-09-14", "close": 0.85, "volume": 65374.0}, {"date": "2023-09-15", "close": 0.83, "volume": 61434.0}, {"date": "2023-09-18", "close": 0.79, "volume": 38779.0}, {"date": "2023-09-19", "close": 0.81, "volume": 44261.0}, {"date": "2023-09-20", "close": 0.835, "volume": 45547.0}, {"date": "2023-09-21", "close": 0.815, "volume": 58724.0}, {"date": "2023-09-22", "close": 0.815, "volume": 52621.0}, {"date": "2023-09-25", "close": 0.8, "volume": 51524.0}, {"date": "2023-09-26", "close": 0.8, "volume": 11407.0}, {"date": "2023-09-27", "close": 0.785, "volume": 17642.0}, {"date": "2023-09-28", "close": 0.73, "volume": 113438.0}, {"date": "2023-09-29", "close": 0.735, "volume": 95164.0}, {"date": "2023-10-02", "close": 0.745, "volume": 4359.0}, {"date": "2023-10-03", "close": 0.75, "volume": 11702.0}, {"date": "2023-10-04", "close": 0.715, "volume": 55357.0}, {"date": "2023-10-05", "close": 0.735, "volume": 25602.0}, {"date": "2023-10-06", "close": 0.705, "volume": 9335.0}, {"date": "2023-10-09", "close": 0.73, "volume": 20012.0}, {"date": "2023-10-10", "close": 0.745, "volume": 5996.0}, {"date": "2023-10-11", "close": 0.82, "volume": 23417.0}, {"date": "2023-10-12", "close": 0.875, "volume": 238124.0}, {"date": "2023-10-13", "close": 0.955, "volume": 121207.0}, {"date": "2023-10-16", "close": 0.96, "volume": 66842.0}, {"date": "2023-10-17", "close": 0.91, "volume": 42299.0}, {"date": "2023-10-18", "close": 0.95, "volume": 12782.0}, {"date": "2023-10-19", "close": 0.95, "volume": 29770.0}, {"date": "2023-10-20", "close": 0.92, "volume": 6057.0}, {"date": "2023-10-23", "close": 0.91, "volume": 22545.0}, {"date": "2023-10-24", "close": 0.92, "volume": 28465.0}, {"date": "2023-10-25", "close": 0.9, "volume": 30214.0}, {"date": "2023-10-26", "close": 0.94, "volume": 48804.0}, {"date": "2023-10-27", "close": 0.91, "volume": 5062.0}, {"date": "2023-10-30", "close": 0.995, "volume": 165904.0}, {"date": "2023-10-31", "close": 1.04, "volume": 449883.0}, {"date": "2023-11-01", "close": 1.03, "volume": 2921.0}, {"date": "2023-11-02", "close": 1.05, "volume": 72220.0}, {"date": "2023-11-03", "close": 1.05, "volume": 166500.0}, {"date": "2023-11-06", "close": 1.01, "volume": 3635.0}, {"date": "2023-11-07", "close": 1.04, "volume": 34754.0}, {"date": "2023-11-08", "close": 1.03, "volume": 19318.0}, {"date": "2023-11-09", "close": 1.07, "volume": 285140.0}, {"date": "2023-11-10", "close": 1.03, "volume": 45768.0}, {"date": "2023-11-13", "close": 1.05, "volume": 4443.0}, {"date": "2023-11-14", "close": 1.025, "volume": 15165.0}, {"date": "2023-11-15", "close": 1.05, "volume": 130605.0}, {"date": "2023-11-16", "close": 0.99, "volume": 24515.0}, {"date": "2023-11-17", "close": 0.975, "volume": 2346.0}, {"date": "2023-11-20", "close": 0.97, "volume": 14569.0}, {"date": "2023-11-21", "close": 0.94, "volume": 24483.0}, {"date": "2023-11-22", "close": 0.91, "volume": 6285.0}, {"date": "2023-11-23", "close": 0.95, "volume": 40622.0}, {"date": "2023-11-24", "close": 0.935, "volume": 2311.0}, {"date": "2023-11-27", "close": 1.115, "volume": 411714.0}, {"date": "2023-11-28", "close": 1.14, "volume": 168636.0}, {"date": "2023-11-29", "close": 1.15, "volume": 80904.0}, {"date": "2023-11-30", "close": 1.13, "volume": 46869.0}, {"date": "2023-12-01", "close": 1.145, "volume": 6726.0}, {"date": "2023-12-04", "close": 1.15, "volume": 55614.0}, {"date": "2023-12-05", "close": 1.15, "volume": 63990.0}, {"date": "2023-12-06", "close": 1.145, "volume": 18221.0}, {"date": "2023-12-07", "close": 1.16, "volume": 19407.0}, {"date": "2023-12-08", "close": 1.12, "volume": 16202.0}, {"date": "2023-12-11", "close": 1.085, "volume": 31387.0}, {"date": "2023-12-12", "close": 1.075, "volume": 18852.0}, {"date": "2023-12-13", "close": 1.13, "volume": 24435.0}, {"date": "2023-12-14", "close": 1.125, "volume": 53205.0}, {"date": "2023-12-15", "close": 1.16, "volume": 63831.0}, {"date": "2023-12-18", "close": 1.18, "volume": 120089.0}, {"date": "2023-12-19", "close": 1.26, "volume": 235288.0}, {"date": "2023-12-20", "close": 1.35, "volume": 214861.0}, {"date": "2023-12-21", "close": 1.38, "volume": 106752.0}, {"date": "2023-12-22", "close": 1.38, "volume": 53277.0}, {"date": "2023-12-27", "close": 1.38, "volume": 15595.0}, {"date": "2023-12-28", "close": 1.385, "volume": 37184.0}, {"date": "2023-12-29", "close": 1.4, "volume": 55940.0}, {"date": "2024-01-02", "close": 1.295, "volume": 33573.0}, {"date": "2024-01-03", "close": 1.18, "volume": 44363.0}, {"date": "2024-01-04", "close": 1.26, "volume": 43340.0}, {"date": "2024-01-05", "close": 1.26, "volume": 26504.0}, {"date": "2024-01-08", "close": 1.195, "volume": 25000.0}, {"date": "2024-01-09", "close": 1.195, "volume": 13822.0}, {"date": "2024-01-10", "close": 1.14, "volume": 38173.0}, {"date": "2024-01-11", "close": 1.115, "volume": 31384.0}, {"date": "2024-01-12", "close": 1.11, "volume": 1962.0}, {"date": "2024-01-15", "close": 1.16, "volume": 2654.0}, {"date": "2024-01-16", "close": 1.15, "volume": 10463.0}, {"date": "2024-01-17", "close": 1.13, "volume": 1380.0}, {"date": "2024-01-18", "close": 1.13, "volume": 16548.0}, {"date": "2024-01-19", "close": 1.145, "volume": 12957.0}, {"date": "2024-01-22", "close": 1.1, "volume": 61589.0}, {"date": "2024-01-23", "close": 1.09, "volume": 25703.0}, {"date": "2024-01-24", "close": 1.075, "volume": 43636.0}, {"date": "2024-01-25", "close": 1.07, "volume": 34443.0}, {"date": "2024-01-29", "close": 1.045, "volume": 28987.0}, {"date": "2024-01-30", "close": 1.105, "volume": 61019.0}, {"date": "2024-01-31", "close": 1.12, "volume": 7725.0}, {"date": "2024-02-01", "close": 1.15, "volume": 6312.0}, {"date": "2024-02-02", "close": 1.2, "volume": 38017.0}, {"date": "2024-02-05", "close": 1.19, "volume": 10768.0}, {"date": "2024-02-06", "close": 1.23, "volume": 11595.0}, {"date": "2024-02-07", "close": 1.25, "volume": 19258.0}, {"date": "2024-02-08", "close": 1.22, "volume": 28984.0}, {"date": "2024-02-09", "close": 1.25, "volume": 21136.0}, {"date": "2024-02-12", "close": 1.25, "volume": 12111.0}, {"date": "2024-02-13", "close": 1.25, "volume": 15657.0}, {"date": "2024-02-14", "close": 1.25, "volume": 9932.0}, {"date": "2024-02-15", "close": 1.26, "volume": 2099.0}, {"date": "2024-02-16", "close": 1.305, "volume": 55187.0}, {"date": "2024-02-19", "close": 1.265, "volume": 23916.0}, {"date": "2024-02-20", "close": 1.285, "volume": 4567.0}, {"date": "2024-02-21", "close": 1.295, "volume": 23031.0}, {"date": "2024-02-22", "close": 1.295, "volume": 2707.0}, {"date": "2024-02-23", "close": 1.27, "volume": 380634.0}, {"date": "2024-02-26", "close": 1.34, "volume": 146496.0}, {"date": "2024-02-27", "close": 1.25, "volume": 98781.0}, {"date": "2024-02-28", "close": 1.37, "volume": 52892.0}, {"date": "2024-02-29", "close": 1.365, "volume": 2199.0}, {"date": "2024-03-01", "close": 1.34, "volume": 40438.0}, {"date": "2024-03-04", "close": 1.28, "volume": 31627.0}, {"date": "2024-03-05", "close": 1.22, "volume": 26591.0}, {"date": "2024-03-06", "close": 1.215, "volume": 9411.0}, {"date": "2024-03-07", "close": 1.23, "volume": 9658.0}, {"date": "2024-03-08", "close": 1.27, "volume": 58686.0}, {"date": "2024-03-11", "close": 1.28, "volume": 36050.0}, {"date": "2024-03-12", "close": 1.32, "volume": 43918.0}, {"date": "2024-03-13", "close": 1.345, "volume": 44141.0}, {"date": "2024-03-14", "close": 1.28, "volume": 86299.0}, {"date": "2024-03-15", "close": 1.3, "volume": 67627.0}, {"date": "2024-03-18", "close": 1.27, "volume": 4197.0}, {"date": "2024-03-19", "close": 1.27, "volume": 39942.0}, {"date": "2024-03-20", "close": 1.26, "volume": 1240.0}, {"date": "2024-03-21", "close": 1.26, "volume": 19617.0}, {"date": "2024-03-22", "close": 1.23, "volume": 34987.0}, {"date": "2024-03-25", "close": 1.27, "volume": 19951.0}, {"date": "2024-03-26", "close": 1.25, "volume": 25384.0}, {"date": "2024-03-27", "close": 1.295, "volume": 19953.0}, {"date": "2024-03-28", "close": 1.275, "volume": 11902.0}, {"date": "2024-04-02", "close": 1.24, "volume": 30279.0}, {"date": "2024-04-03", "close": 1.185, "volume": 48341.0}, {"date": "2024-04-04", "close": 1.15, "volume": 7293.0}, {"date": "2024-04-05", "close": 1.15, "volume": 11507.0}, {"date": "2024-04-08", "close": 1.155, "volume": 28840.0}, {"date": "2024-04-09", "close": 1.185, "volume": 49440.0}, {"date": "2024-04-10", "close": 1.195, "volume": 40727.0}, {"date": "2024-04-11", "close": 1.155, "volume": 8928.0}, {"date": "2024-04-12", "close": 1.14, "volume": 17044.0}, {"date": "2024-04-15", "close": 1.145, "volume": 29703.0}, {"date": "2024-04-16", "close": 1.14, "volume": 36477.0}, {"date": "2024-04-17", "close": 1.15, "volume": 12320.0}, {"date": "2024-04-18", "close": 1.185, "volume": 122034.0}, {"date": "2024-04-19", "close": 1.18, "volume": 646.0}, {"date": "2024-04-22", "close": 1.18, "volume": 169303.0}, {"date": "2024-04-23", "close": 1.195, "volume": 67763.0}, {"date": "2024-04-24", "close": 1.18, "volume": 23746.0}, {"date": "2024-04-26", "close": 1.14, "volume": 12904.0}, {"date": "2024-04-29", "close": 1.19, "volume": 27006.0}, {"date": "2024-04-30", "close": 1.165, "volume": 2743.0}, {"date": "2024-05-01", "close": 1.12, "volume": 1319312.0}, {"date": "2024-05-02", "close": 1.115, "volume": 20903.0}, {"date": "2024-05-03", "close": 1.12, "volume": 18890.0}, {"date": "2024-05-06", "close": 1.125, "volume": 15859.0}, {"date": "2024-05-07", "close": 1.125, "volume": 5998.0}, {"date": "2024-05-08", "close": 1.085, "volume": 49248.0}, {"date": "2024-05-09", "close": 1.1, "volume": 49621.0}, {"date": "2024-05-10", "close": 1.06, "volume": 30083.0}, {"date": "2024-05-13", "close": 1.09, "volume": 14619.0}, {"date": "2024-05-14", "close": 1.085, "volume": 6898.0}, {"date": "2024-05-15", "close": 1.06, "volume": 26020.0}, {"date": "2024-05-16", "close": 1.06, "volume": 27976.0}, {"date": "2024-05-17", "close": 1.055, "volume": 6516.0}, {"date": "2024-05-20", "close": 1.08, "volume": 6795.0}, {"date": "2024-05-21", "close": 1.075, "volume": 4139.0}, {"date": "2024-05-22", "close": 1.055, "volume": 9960.0}, {"date": "2024-05-23", "close": 1.09, "volume": 11008.0}, {"date": "2024-05-24", "close": 1.065, "volume": 16869.0}, {"date": "2024-05-27", "close": 1.065, "volume": 5468.0}, {"date": "2024-05-28", "close": 1.085, "volume": 7867.0}, {"date": "2024-05-29", "close": 1.09, "volume": 9228.0}, {"date": "2024-05-30", "close": 1.085, "volume": 29201.0}, {"date": "2024-05-31", "close": 1.075, "volume": 10003.0}, {"date": "2024-06-03", "close": 1.085, "volume": 15788.0}, {"date": "2024-06-04", "close": 1.06, "volume": 17235.0}, {"date": "2024-06-05", "close": 0.99, "volume": 76926.0}, {"date": "2024-06-06", "close": 0.99, "volume": 50807.0}, {"date": "2024-06-07", "close": 1.015, "volume": 1175.0}, {"date": "2024-06-11", "close": 1.025, "volume": 40233.0}, {"date": "2024-06-12", "close": 1.065, "volume": 13505.0}, {"date": "2024-06-13", "close": 1.01, "volume": 4199.0}, {"date": "2024-06-14", "close": 1.03, "volume": 10898.0}, {"date": "2024-06-17", "close": 0.99, "volume": 93563.0}, {"date": "2024-06-18", "close": 1.0, "volume": 14293.0}, {"date": "2024-06-19", "close": 0.96, "volume": 59065.0}, {"date": "2024-06-20", "close": 0.99, "volume": 14540.0}, {"date": "2024-06-21", "close": 0.99, "volume": 13824.0}, {"date": "2024-06-24", "close": 0.95, "volume": 79174.0}, {"date": "2024-06-25", "close": 0.96, "volume": 49100.0}, {"date": "2024-06-26", "close": 0.94, "volume": 123012.0}, {"date": "2024-06-27", "close": 0.94, "volume": 100639.0}, {"date": "2024-06-28", "close": 0.885, "volume": 383990.0}, {"date": "2024-07-01", "close": 0.82, "volume": 430931.0}, {"date": "2024-07-02", "close": 0.85, "volume": 18604.0}, {"date": "2024-07-03", "close": 0.845, "volume": 10831.0}, {"date": "2024-07-04", "close": 0.85, "volume": 12664.0}, {"date": "2024-07-05", "close": 0.835, "volume": 14463.0}, {"date": "2024-07-08", "close": 0.84, "volume": 18782.0}, {"date": "2024-07-09", "close": 0.85, "volume": 407599.0}, {"date": "2024-07-10", "close": 0.82, "volume": 1277343.0}, {"date": "2024-07-11", "close": 0.845, "volume": 535480.0}, {"date": "2024-07-12", "close": 0.835, "volume": 62627.0}, {"date": "2024-07-15", "close": 0.84, "volume": 31106.0}, {"date": "2024-07-16", "close": 0.8, "volume": 61337.0}, {"date": "2024-07-17", "close": 0.875, "volume": 1018326.0}, {"date": "2024-07-18", "close": 0.865, "volume": 23586.0}, {"date": "2024-07-19", "close": 0.91, "volume": 101375.0}, {"date": "2024-07-22", "close": 0.9, "volume": 102382.0}, {"date": "2024-07-23", "close": 0.92, "volume": 47033.0}, {"date": "2024-07-24", "close": 0.935, "volume": 20070.0}, {"date": "2024-07-25", "close": 0.935, "volume": 10639.0}, {"date": "2024-07-26", "close": 0.93, "volume": 10393.0}, {"date": "2024-07-29", "close": 0.96, "volume": 42677.0}, {"date": "2024-07-30", "close": 0.9, "volume": 21612.0}, {"date": "2024-07-31", "close": 0.915, "volume": 8060.0}, {"date": "2024-08-01", "close": 0.995, "volume": 74413.0}, {"date": "2024-08-02", "close": 0.95, "volume": 10724.0}, {"date": "2024-08-05", "close": 0.95, "volume": 169374.0}, {"date": "2024-08-06", "close": 0.955, "volume": 23892.0}, {"date": "2024-08-07", "close": 1.025, "volume": 84644.0}, {"date": "2024-08-08", "close": 1.0, "volume": 11512.0}, {"date": "2024-08-09", "close": 0.96, "volume": 19425.0}, {"date": "2024-08-12", "close": 0.95, "volume": 5406.0}, {"date": "2024-08-13", "close": 0.95, "volume": 10498.0}, {"date": "2024-08-14", "close": 1.02, "volume": 63298.0}, {"date": "2024-08-15", "close": 1.07, "volume": 93147.0}, {"date": "2024-08-16", "close": 1.1, "volume": 60772.0}, {"date": "2024-08-19", "close": 1.095, "volume": 34636.0}, {"date": "2024-08-20", "close": 1.1, "volume": 41383.0}, {"date": "2024-08-21", "close": 1.04, "volume": 1046435.0}, {"date": "2024-08-22", "close": 1.05, "volume": 34407.0}, {"date": "2024-08-23", "close": 1.1, "volume": 15628.0}, {"date": "2024-08-26", "close": 1.16, "volume": 98823.0}, {"date": "2024-08-27", "close": 1.11, "volume": 41112.0}, {"date": "2024-08-28", "close": 1.225, "volume": 73878.0}, {"date": "2024-08-29", "close": 1.135, "volume": 65510.0}, {"date": "2024-08-30", "close": 1.15, "volume": 67328.0}, {"date": "2024-09-02", "close": 1.15, "volume": 1888.0}, {"date": "2024-09-03", "close": 1.165, "volume": 21922.0}, {"date": "2024-09-04", "close": 1.12, "volume": 48587.0}, {"date": "2024-09-05", "close": 1.135, "volume": 19505.0}, {"date": "2024-09-06", "close": 1.125, "volume": 5353.0}, {"date": "2024-09-09", "close": 1.115, "volume": 6455.0}, {"date": "2024-09-10", "close": 1.0925, "volume": 9789.0}, {"date": "2024-09-11", "close": 1.0575, "volume": 8374.0}, {"date": "2024-09-12", "close": 1.1, "volume": 32338.0}, {"date": "2024-09-13", "close": 1.06, "volume": 11174.0}, {"date": "2024-09-16", "close": 1.03, "volume": 69439.0}, {"date": "2024-09-17", "close": 1.01, "volume": 16853.0}, {"date": "2024-09-18", "close": 1.03, "volume": 154463.0}, {"date": "2024-09-19", "close": 1.025, "volume": 1411.0}, {"date": "2024-09-20", "close": 1.03, "volume": 2710.0}, {"date": "2024-09-23", "close": 1.04, "volume": 9668.0}, {"date": "2024-09-24", "close": 1.03, "volume": 17301.0}, {"date": "2024-09-25", "close": 1.015, "volume": 24341.0}, {"date": "2024-09-26", "close": 1.015, "volume": 2076.0}, {"date": "2024-09-27", "close": 1.04, "volume": 15670.0}, {"date": "2024-09-30", "close": 1.02, "volume": 17909.0}, {"date": "2024-10-01", "close": 1.015, "volume": 3508.0}, {"date": "2024-10-02", "close": 1.02, "volume": 5584.0}, {"date": "2024-10-03", "close": 1.035, "volume": 4994.0}, {"date": "2024-10-04", "close": 1.05, "volume": 14915.0}, {"date": "2024-10-07", "close": 1.05, "volume": 5517.0}, {"date": "2024-10-08", "close": 1.05, "volume": 7904.0}, {"date": "2024-10-09", "close": 1.04, "volume": 450734.0}, {"date": "2024-10-10", "close": 1.06, "volume": 14715.0}, {"date": "2024-10-11", "close": 1.05, "volume": 14689.0}, {"date": "2024-10-14", "close": 1.05, "volume": 27504.0}, {"date": "2024-10-15", "close": 1.055, "volume": 16941.0}, {"date": "2024-10-16", "close": 1.055, "volume": 42175.0}, {"date": "2024-10-17", "close": 1.1, "volume": 5663.0}, {"date": "2024-10-18", "close": 1.08, "volume": 44978.0}, {"date": "2024-10-21", "close": 1.09, "volume": 28770.0}, {"date": "2024-10-22", "close": 1.05, "volume": 13413.0}, {"date": "2024-10-23", "close": 1.075, "volume": 8816.0}, {"date": "2024-10-24", "close": 1.01, "volume": 15907.0}, {"date": "2024-10-25", "close": 1.06, "volume": 13746.0}, {"date": "2024-10-28", "close": 1.055, "volume": 11304.0}, {"date": "2024-10-29", "close": 1.065, "volume": 9565.0}, {"date": "2024-10-30", "close": 1.07, "volume": 469516.0}, {"date": "2024-10-31", "close": 1.065, "volume": 39488.0}, {"date": "2024-11-01", "close": 1.02, "volume": 119115.0}, {"date": "2024-11-04", "close": 1.0, "volume": 27720.0}, {"date": "2024-11-05", "close": 1.05, "volume": 4113.0}, {"date": "2024-11-06", "close": 1.035, "volume": 11717.0}, {"date": "2024-11-07", "close": 1.045, "volume": 32873.0}, {"date": "2024-11-08", "close": 1.025, "volume": 46319.0}, {"date": "2024-11-11", "close": 1.02, "volume": 18754.0}, {"date": "2024-11-12", "close": 1.035, "volume": 26755.0}, {"date": "2024-11-13", "close": 1.0, "volume": 27291.0}, {"date": "2024-11-14", "close": 0.97, "volume": 62197.0}, {"date": "2024-11-15", "close": 0.96, "volume": 55841.0}, {"date": "2024-11-18", "close": 0.98, "volume": 67437.0}, {"date": "2024-11-19", "close": 1.0, "volume": 17320.0}, {"date": "2024-11-20", "close": 1.0, "volume": 13484.0}, {"date": "2024-11-21", "close": 1.015, "volume": 12955.0}, {"date": "2024-11-22", "close": 1.0, "volume": 25660.0}, {"date": "2024-11-25", "close": 0.99, "volume": 5462.0}, {"date": "2024-11-26", "close": 0.97, "volume": 12977.0}, {"date": "2024-11-27", "close": 0.96, "volume": 31166.0}, {"date": "2024-11-28", "close": 0.965, "volume": 24806.0}, {"date": "2024-11-29", "close": 0.96, "volume": 17428.0}, {"date": "2024-12-02", "close": 0.96, "volume": 27343.0}, {"date": "2024-12-03", "close": 0.96, "volume": 18381.0}, {"date": "2024-12-04", "close": 0.955, "volume": 8779.0}, {"date": "2024-12-05", "close": 0.955, "volume": 19547.0}, {"date": "2024-12-06", "close": 0.95, "volume": 20120.0}, {"date": "2024-12-09", "close": 0.935, "volume": 21476.0}, {"date": "2024-12-10", "close": 0.935, "volume": 6568.0}, {"date": "2024-12-11", "close": 0.9275, "volume": 5184.0}, {"date": "2024-12-12", "close": 0.915, "volume": 33343.0}, {"date": "2024-12-13", "close": 0.915, "volume": 11545.0}, {"date": "2024-12-16", "close": 0.92, "volume": 12926.0}, {"date": "2024-12-17", "close": 0.9, "volume": 5356.0}, {"date": "2024-12-18", "close": 0.895, "volume": 24074.0}, {"date": "2024-12-19", "close": 0.9, "volume": 4612.0}, {"date": "2024-12-20", "close": 0.87, "volume": 10955.0}, {"date": "2024-12-23", "close": 0.9, "volume": 5712.0}, {"date": "2024-12-24", "close": 0.915, "volume": 4418.0}, {"date": "2024-12-27", "close": 0.91, "volume": 12371.0}, {"date": "2024-12-30", "close": 0.905, "volume": 13296.0}, {"date": "2024-12-31", "close": 0.93, "volume": 13156.0}, {"date": "2025-01-02", "close": 0.935, "volume": 15304.0}, {"date": "2025-01-03", "close": 0.98, "volume": 24476.0}, {"date": "2025-01-06", "close": 0.97, "volume": 39581.0}, {"date": "2025-01-07", "close": 0.91, "volume": 98881.0}, {"date": "2025-01-08", "close": 0.9, "volume": 27942.0}, {"date": "2025-01-09", "close": 0.905, "volume": 2650.0}, {"date": "2025-01-10", "close": 0.9, "volume": 42054.0}, {"date": "2025-01-13", "close": 0.9, "volume": 26062.0}, {"date": "2025-01-14", "close": 0.92, "volume": 7348.0}, {"date": "2025-01-15", "close": 0.89, "volume": 8998.0}, {"date": "2025-01-16", "close": 0.89, "volume": 5225.0}, {"date": "2025-01-17", "close": 0.895, "volume": 36701.0}, {"date": "2025-01-20", "close": 0.9, "volume": 20914.0}, {"date": "2025-01-21", "close": 0.925, "volume": 16555.0}, {"date": "2025-01-22", "close": 0.91, "volume": 712.0}, {"date": "2025-01-23", "close": 0.9, "volume": 14443.0}, {"date": "2025-01-24", "close": 0.9075, "volume": 4843.0}, {"date": "2025-01-28", "close": 0.9, "volume": 1654.0}, {"date": "2025-01-29", "close": 0.89, "volume": 257501.0}, {"date": "2025-01-30", "close": 0.87, "volume": 146296.0}, {"date": "2025-01-31", "close": 0.85, "volume": 300383.0}, {"date": "2025-02-03", "close": 0.86, "volume": 140001.0}, {"date": "2025-02-04", "close": 0.84, "volume": 104410.0}, {"date": "2025-02-05", "close": 0.83, "volume": 579496.0}, {"date": "2025-02-06", "close": 0.815, "volume": 114072.0}, {"date": "2025-02-07", "close": 0.82, "volume": 86777.0}, {"date": "2025-02-10", "close": 0.83, "volume": 61003.0}, {"date": "2025-02-11", "close": 0.85, "volume": 158816.0}, {"date": "2025-02-12", "close": 0.845, "volume": 9418.0}, {"date": "2025-02-13", "close": 0.835, "volume": 40451.0}, {"date": "2025-02-14", "close": 0.835, "volume": 7991.0}, {"date": "2025-02-17", "close": 0.835, "volume": 192600.0}, {"date": "2025-02-18", "close": 0.835, "volume": 84226.0}, {"date": "2025-02-19", "close": 0.85, "volume": 36203.0}, {"date": "2025-02-20", "close": 0.87, "volume": 73179.0}, {"date": "2025-02-21", "close": 0.85, "volume": 125855.0}, {"date": "2025-02-24", "close": 0.845, "volume": 67908.0}, {"date": "2025-02-25", "close": 0.855, "volume": 24995.0}, {"date": "2025-02-26", "close": 0.845, "volume": 136409.0}, {"date": "2025-02-27", "close": 0.84, "volume": 37082.0}, {"date": "2025-02-28", "close": 0.84, "volume": 651.0}, {"date": "2025-03-03", "close": 0.84, "volume": 2193.0}, {"date": "2025-03-04", "close": 0.845, "volume": 5653.0}, {"date": "2025-03-05", "close": 0.84, "volume": 94177.0}, {"date": "2025-03-06", "close": 0.835, "volume": 13416.0}, {"date": "2025-03-07", "close": 0.83, "volume": 53351.0}, {"date": "2025-03-10", "close": 0.82, "volume": 13846.0}, {"date": "2025-03-11", "close": 0.82, "volume": 16368.0}, {"date": "2025-03-12", "close": 0.755, "volume": 109440.0}, {"date": "2025-03-13", "close": 0.77, "volume": 52108.0}, {"date": "2025-03-14", "close": 0.76, "volume": 22975.0}, {"date": "2025-03-17", "close": 0.77, "volume": 847.0}, {"date": "2025-03-18", "close": 0.795, "volume": 10125.0}, {"date": "2025-03-19", "close": 0.76, "volume": 43282.0}, {"date": "2025-03-20", "close": 0.78, "volume": 5160.0}, {"date": "2025-03-21", "close": 0.74, "volume": 132931.0}, {"date": "2025-03-25", "close": 0.78, "volume": 6230.0}, {"date": "2025-03-26", "close": 0.77, "volume": 5279.0}, {"date": "2025-03-27", "close": 0.735, "volume": 163866.0}, {"date": "2025-03-28", "close": 0.73, "volume": 76682.0}, {"date": "2025-03-31", "close": 0.74, "volume": 18284.0}, {"date": "2025-04-01", "close": 0.755, "volume": 2034.0}, {"date": "2025-04-02", "close": 0.75, "volume": 1347.0}, {"date": "2025-04-03", "close": 0.725, "volume": 83320.0}, {"date": "2025-04-04", "close": 0.7, "volume": 37907.0}, {"date": "2025-04-07", "close": 0.655, "volume": 74580.0}, {"date": "2025-04-08", "close": 0.705, "volume": 12477.0}, {"date": "2025-04-09", "close": 0.7, "volume": 12519.0}, {"date": "2025-04-10", "close": 0.7, "volume": 14536.0}, {"date": "2025-04-11", "close": 0.74, "volume": 8032.0}, {"date": "2025-04-14", "close": 0.71, "volume": 2126.0}, {"date": "2025-04-15", "close": 0.7, "volume": 894.0}, {"date": "2025-04-16", "close": 0.705, "volume": 15805.0}, {"date": "2025-04-17", "close": 0.72, "volume": 14922.0}, {"date": "2025-04-22", "close": 0.715, "volume": 14016.0}, {"date": "2025-04-23", "close": 0.73, "volume": 15398.0}, {"date": "2025-04-24", "close": 0.705, "volume": 17223.0}, {"date": "2025-04-28", "close": 0.725, "volume": 24493.0}, {"date": "2025-04-29", "close": 0.7, "volume": 21851.0}, {"date": "2025-04-30", "close": 0.72, "volume": 39377.0}, {"date": "2025-05-01", "close": 0.725, "volume": 601.0}, {"date": "2025-05-02", "close": 0.725, "volume": 22159.0}, {"date": "2025-05-05", "close": 0.73, "volume": 3367.0}, {"date": "2025-05-06", "close": 0.73, "volume": 54859.0}, {"date": "2025-05-07", "close": 0.725, "volume": 2288.0}, {"date": "2025-05-08", "close": 0.73, "volume": 44826.0}, {"date": "2025-05-09", "close": 0.735, "volume": 8860.0}, {"date": "2025-05-12", "close": 0.72, "volume": 20990.0}, {"date": "2025-05-13", "close": 0.73, "volume": 22516.0}, {"date": "2025-05-14", "close": 0.73, "volume": 22402.0}, {"date": "2025-05-15", "close": 0.72, "volume": 90716.0}, {"date": "2025-05-16", "close": 0.72, "volume": 8687.0}, {"date": "2025-05-19", "close": 0.74, "volume": 27148.0}, {"date": "2025-05-20", "close": 0.73, "volume": 13122.0}, {"date": "2025-05-21", "close": 0.715, "volume": 34755.0}, {"date": "2025-05-22", "close": 0.715, "volume": 13191.0}, {"date": "2025-05-23", "close": 0.72, "volume": 691.0}, {"date": "2025-05-26", "close": 0.715, "volume": 5334.0}, {"date": "2025-05-27", "close": 0.715, "volume": 31337.0}, {"date": "2025-05-28", "close": 0.72, "volume": 5760.0}, {"date": "2025-05-29", "close": 0.71, "volume": 27359.0}, {"date": "2025-05-30", "close": 0.705, "volume": 30952.0}, {"date": "2025-06-02", "close": 0.735, "volume": 45663.0}, {"date": "2025-06-03", "close": 0.715, "volume": 32997.0}, {"date": "2025-06-04", "close": 0.71, "volume": 6451.0}, {"date": "2025-06-05", "close": 0.72, "volume": 9093.0}, {"date": "2025-06-06", "close": 0.7, "volume": 9351.0}, {"date": "2025-06-10", "close": 0.7, "volume": 9205.0}, {"date": "2025-06-11", "close": 0.655, "volume": 23798.0}, {"date": "2025-06-12", "close": 0.68, "volume": 47274.0}, {"date": "2025-06-13", "close": 0.665, "volume": 19917.0}, {"date": "2025-06-16", "close": 0.655, "volume": 31075.0}, {"date": "2025-06-17", "close": 0.655, "volume": 14675.0}, {"date": "2025-06-18", "close": 0.65, "volume": 28921.0}, {"date": "2025-06-19", "close": 0.62, "volume": 2046377.0}, {"date": "2025-06-20", "close": 0.625, "volume": 208132.0}, {"date": "2025-06-23", "close": 0.63, "volume": 26952.0}, {"date": "2025-06-24", "close": 0.635, "volume": 52576.0}, {"date": "2025-06-25", "close": 0.65, "volume": 29449.0}, {"date": "2025-06-26", "close": 0.64, "volume": 65660.0}, {"date": "2025-06-27", "close": 0.64, "volume": 47145.0}, {"date": "2025-06-30", "close": 0.665, "volume": 154810.0}, {"date": "2025-07-01", "close": 0.685, "volume": 18072.0}, {"date": "2025-07-02", "close": 0.725, "volume": 60601.0}, {"date": "2025-07-03", "close": 0.725, "volume": 27352.0}, {"date": "2025-07-04", "close": 0.735, "volume": 75466.0}, {"date": "2025-07-07", "close": 0.72, "volume": 26067.0}, {"date": "2025-07-08", "close": 0.725, "volume": 8871.0}, {"date": "2025-07-09", "close": 0.71, "volume": 2910.0}, {"date": "2025-07-10", "close": 0.725, "volume": 7651.0}, {"date": "2025-07-11", "close": 0.725, "volume": 31234.0}, {"date": "2025-07-14", "close": 0.735, "volume": 100488.0}, {"date": "2025-07-15", "close": 0.75, "volume": 40803.0}, {"date": "2025-07-16", "close": 0.735, "volume": 17074.0}, {"date": "2025-07-17", "close": 0.735, "volume": 130944.0}, {"date": "2025-07-18", "close": 0.755, "volume": 45535.0}, {"date": "2025-07-21", "close": 0.76, "volume": 17874.0}, {"date": "2025-07-22", "close": 0.765, "volume": 37145.0}, {"date": "2025-07-23", "close": 0.78, "volume": 52834.0}, {"date": "2025-07-24", "close": 0.765, "volume": 55520.0}, {"date": "2025-07-25", "close": 0.78, "volume": 13394.0}, {"date": "2025-07-28", "close": 0.77, "volume": 3521.0}, {"date": "2025-07-29", "close": 0.775, "volume": 15936.0}, {"date": "2025-07-30", "close": 0.785, "volume": 22491.0}, {"date": "2025-07-31", "close": 0.795, "volume": 91098.0}, {"date": "2025-08-01", "close": 0.8, "volume": 34747.0}, {"date": "2025-08-04", "close": 0.79, "volume": 10999.0}, {"date": "2025-08-05", "close": 0.8, "volume": 4640.0}, {"date": "2025-08-06", "close": 0.82, "volume": 9028.0}, {"date": "2025-08-07", "close": 0.81, "volume": 15640.0}, {"date": "2025-08-08", "close": 0.805, "volume": 10439.0}, {"date": "2025-08-11", "close": 0.8, "volume": 20903.0}, {"date": "2025-08-12", "close": 0.8, "volume": 17689.0}, {"date": "2025-08-13", "close": 0.8, "volume": 4595.0}, {"date": "2025-08-14", "close": 0.815, "volume": 1914.0}, {"date": "2025-08-15", "close": 0.8, "volume": 25955.0}, {"date": "2025-08-18", "close": 0.825, "volume": 24435.0}, {"date": "2025-08-19", "close": 0.82, "volume": 7263.0}, {"date": "2025-08-20", "close": 0.825, "volume": 92666.0}, {"date": "2025-08-21", "close": 0.85, "volume": 111625.0}, {"date": "2025-08-22", "close": 0.9, "volume": 191121.0}, {"date": "2025-08-25", "close": 1.0, "volume": 495564.0}, {"date": "2025-08-26", "close": 1.15, "volume": 405376.0}, {"date": "2025-08-27", "close": 1.03, "volume": 417206.0}, {"date": "2025-08-28", "close": 1.04, "volume": 4562529.0}, {"date": "2025-08-29", "close": 1.03, "volume": 170725.0}, {"date": "2025-09-01", "close": 1.03, "volume": 74287.0}, {"date": "2025-09-02", "close": 1.065, "volume": 33149.0}, {"date": "2025-09-03", "close": 1.08, "volume": 37382.0}, {"date": "2025-09-04", "close": 1.07, "volume": 102041.0}, {"date": "2025-09-05", "close": 1.1, "volume": 230925.0}, {"date": "2025-09-08", "close": 1.08, "volume": 58174.0}, {"date": "2025-09-09", "close": 1.04, "volume": 50586.0}, {"date": "2025-09-10", "close": 1.065, "volume": 62562.0}, {"date": "2025-09-11", "close": 1.07, "volume": 21898.0}, {"date": "2025-09-12", "close": 1.11, "volume": 66417.0}, {"date": "2025-09-15", "close": 1.1, "volume": 70394.0}, {"date": "2025-09-16", "close": 1.15, "volume": 118558.0}, {"date": "2025-09-17", "close": 1.205, "volume": 80246.0}, {"date": "2025-09-18", "close": 1.235, "volume": 53441.0}, {"date": "2025-09-19", "close": 1.21, "volume": 181454.0}, {"date": "2025-09-22", "close": 1.215, "volume": 13222.0}, {"date": "2025-09-23", "close": 1.16, "volume": 33107.0}, {"date": "2025-09-24", "close": 1.18, "volume": 9545.0}, {"date": "2025-09-25", "close": 1.125, "volume": 57487.0}, {"date": "2025-09-26", "close": 1.075, "volume": 41629.0}, {"date": "2025-09-29", "close": 1.095, "volume": 5943.0}, {"date": "2025-09-30", "close": 1.075, "volume": 13863.0}, {"date": "2025-10-01", "close": 1.085, "volume": 13503.0}, {"date": "2025-10-02", "close": 1.085, "volume": 10115.0}, {"date": "2025-10-03", "close": 1.07, "volume": 85409.0}, {"date": "2025-10-06", "close": 1.105, "volume": 68522.0}, {"date": "2025-10-07", "close": 1.0925, "volume": 80274.0}, {"date": "2025-10-08", "close": 1.05, "volume": 10714.0}, {"date": "2025-10-09", "close": 1.055, "volume": 10923.0}, {"date": "2025-10-10", "close": 1.0675, "volume": 1272.0}, {"date": "2025-10-13", "close": 1.065, "volume": 6565.0}, {"date": "2025-10-14", "close": 1.07, "volume": 8946.0}, {"date": "2025-10-15", "close": 1.08, "volume": 27671.0}, {"date": "2025-10-16", "close": 1.005, "volume": 77406.0}, {"date": "2025-10-17", "close": 1.065, "volume": 27561.0}, {"date": "2025-10-20", "close": 1.07, "volume": 21400.0}, {"date": "2025-10-21", "close": 1.095, "volume": 43681.0}, {"date": "2025-10-22", "close": 1.07, "volume": 55592.0}, {"date": "2025-10-23", "close": 1.07, "volume": 26429.0}, {"date": "2025-10-24", "close": 1.07, "volume": 9849.0}, {"date": "2025-10-27", "close": 1.08, "volume": 104032.0}, {"date": "2025-10-28", "close": 1.195, "volume": 87722.0}, {"date": "2025-10-29", "close": 1.145, "volume": 169745.0}, {"date": "2025-10-30", "close": 1.115, "volume": 3586.0}, {"date": "2025-10-31", "close": 1.11, "volume": 4197.0}, {"date": "2025-11-03", "close": 1.15, "volume": 65136.0}, {"date": "2025-11-04", "close": 1.13, "volume": 36595.0}, {"date": "2025-11-05", "close": 1.15, "volume": 116619.0}, {"date": "2025-11-06", "close": 1.17, "volume": 58792.0}, {"date": "2025-11-07", "close": 1.2, "volume": 170435.0}, {"date": "2025-11-10", "close": 1.185, "volume": 260535.0}, {"date": "2025-11-11", "close": 1.23, "volume": 161907.0}, {"date": "2025-11-12", "close": 1.23, "volume": 52524.0}, {"date": "2025-11-13", "close": 1.24, "volume": 33826.0}, {"date": "2025-11-14", "close": 1.225, "volume": 72541.0}, {"date": "2025-11-17", "close": 1.19, "volume": 14977.0}, {"date": "2025-11-18", "close": 1.17, "volume": 18579.0}, {"date": "2025-11-19", "close": 1.17, "volume": 72738.0}, {"date": "2025-11-20", "close": 1.13, "volume": 21467.0}, {"date": "2025-11-21", "close": 1.13, "volume": 38771.0}, {"date": "2025-11-24", "close": 1.23, "volume": 64088.0}, {"date": "2025-11-25", "close": 1.26, "volume": 53536.0}, {"date": "2025-11-26", "close": 1.25, "volume": 158322.0}, {"date": "2025-11-27", "close": 1.22, "volume": 73940.0}, {"date": "2025-11-28", "close": 1.275, "volume": 208724.0}, {"date": "2025-12-01", "close": 1.27, "volume": 30665631.0}, {"date": "2025-12-02", "close": 1.23, "volume": 43814.0}, {"date": "2025-12-03", "close": 1.24, "volume": 85419.0}, {"date": "2025-12-04", "close": 1.3, "volume": 284739.0}, {"date": "2025-12-05", "close": 1.29, "volume": 103541.0}, {"date": "2025-12-08", "close": 1.255, "volume": 19735.0}, {"date": "2025-12-09", "close": 1.265, "volume": 126286.0}, {"date": "2025-12-10", "close": 1.2575, "volume": 95676.0}, {"date": "2025-12-11", "close": 1.26, "volume": 4392.0}, {"date": "2025-12-12", "close": 1.215, "volume": 45108.0}, {"date": "2025-12-15", "close": 1.2, "volume": 45010.0}, {"date": "2025-12-16", "close": 1.205, "volume": 115719.0}, {"date": "2025-12-17", "close": 1.2075, "volume": 23402.0}, {"date": "2025-12-18", "close": 1.125, "volume": 112655.0}, {"date": "2025-12-19", "close": 1.15, "volume": 14907.0}, {"date": "2025-12-22", "close": 1.205, "volume": 23739.0}, {"date": "2025-12-23", "close": 1.2, "volume": 20241.0}, {"date": "2025-12-24", "close": 1.2, "volume": 46509.0}, {"date": "2025-12-29", "close": 1.23, "volume": 52585.0}, {"date": "2025-12-30", "close": 1.215, "volume": 42184.0}, {"date": "2025-12-31", "close": 1.27, "volume": 706555.0}, {"date": "2026-01-02", "close": 1.29, "volume": 4454.0}, {"date": "2026-01-05", "close": 1.255, "volume": 40635.0}, {"date": "2026-01-06", "close": 1.29, "volume": 61051.0}, {"date": "2026-01-07", "close": 1.275, "volume": 5781.0}, {"date": "2026-01-08", "close": 1.255, "volume": 30043.0}, {"date": "2026-01-09", "close": 1.23, "volume": 39020.0}, {"date": "2026-01-12", "close": 1.2, "volume": 41067.0}, {"date": "2026-01-13", "close": 1.155, "volume": 34304.0}, {"date": "2026-01-14", "close": 1.195, "volume": 90699.0}, {"date": "2026-01-15", "close": 1.165, "volume": 36484.0}, {"date": "2026-01-16", "close": 1.165, "volume": 160466.0}, {"date": "2026-01-19", "close": 1.155, "volume": 17724.0}, {"date": "2026-01-20", "close": 1.19, "volume": 35060.0}, {"date": "2026-01-21", "close": 1.175, "volume": 59990.0}, {"date": "2026-01-22", "close": 1.175, "volume": 71170.0}, {"date": "2026-01-23", "close": 1.18, "volume": 27655.0}, {"date": "2026-01-27", "close": 1.17, "volume": 30691.0}, {"date": "2026-01-28", "close": 1.16, "volume": 6246.0}, {"date": "2026-01-29", "close": 1.085, "volume": 58978.0}, {"date": "2026-01-30", "close": 1.1, "volume": 106071.0}, {"date": "2026-02-02", "close": 1.05, "volume": 134774.0}, {"date": "2026-02-03", "close": 1.06, "volume": 29148.0}, {"date": "2026-02-04", "close": 1.035, "volume": 30007.0}, {"date": "2026-02-05", "close": 1.02, "volume": 26894.0}, {"date": "2026-02-06", "close": 0.96, "volume": 675665.0}, {"date": "2026-02-09", "close": 0.94, "volume": 63329.0}, {"date": "2026-02-10", "close": 0.945, "volume": 41790.0}, {"date": "2026-02-11", "close": 0.99, "volume": 40808.0}, {"date": "2026-02-12", "close": 0.985, "volume": 30758.0}, {"date": "2026-02-13", "close": 0.935, "volume": 28245.0}, {"date": "2026-02-16", "close": 0.945, "volume": 120408.0}, {"date": "2026-02-17", "close": 0.98, "volume": 57404.0}, {"date": "2026-02-18", "close": 0.92, "volume": 24079.0}, {"date": "2026-02-19", "close": 0.95, "volume": 4009.0}, {"date": "2026-02-20", "close": 0.9, "volume": 38695.0}, {"date": "2026-02-23", "close": 0.86, "volume": 175253.0}, {"date": "2026-02-24", "close": 0.62, "volume": 2503258.0}, {"date": "2026-02-25", "close": 0.51, "volume": 1546302.0}, {"date": "2026-02-26", "close": 0.43, "volume": 3166706.0}, {"date": "2026-02-27", "close": 0.48, "volume": 3886252.0}, {"date": "2026-03-02", "close": 0.44, "volume": 1262191.0}, {"date": "2026-03-03", "close": 0.42, "volume": 1429722.0}, {"date": "2026-03-04", "close": 0.4, "volume": 1389427.0}, {"date": "2026-03-05", "close": 0.4, "volume": 605011.0}, {"date": "2026-03-06", "close": 0.395, "volume": 790643.0}, {"date": "2026-03-09", "close": 0.37, "volume": 1938155.0}, {"date": "2026-03-10", "close": 0.375, "volume": 485508.0}, {"date": "2026-03-11", "close": 0.395, "volume": 387321.0}, {"date": "2026-03-12", "close": 0.4, "volume": 417154.0}, {"date": "2026-03-13", "close": 0.4, "volume": 185724.0}, {"date": "2026-03-16", "close": 0.4, "volume": 525237.0}, {"date": "2026-03-17", "close": 0.41, "volume": 282334.0}, {"date": "2026-03-18", "close": 0.4, "volume": 237257.0}, {"date": "2026-03-19", "close": 0.38, "volume": 825486.0}, {"date": "2026-03-20", "close": 0.365, "volume": 306654.0}, {"date": "2026-03-23", "close": 0.335, "volume": 948543.0}, {"date": "2026-03-24", "close": 0.335, "volume": 272416.0}, {"date": "2026-03-25", "close": 0.345, "volume": 228709.0}, {"date": "2026-03-26", "close": 0.37, "volume": 161748.0}, {"date": "2026-03-27", "close": 0.37, "volume": 20127.0}, {"date": "2026-03-30", "close": 0.37, "volume": 51395.0}, {"date": "2026-03-31", "close": 0.35, "volume": 187196.0}, {"date": "2026-04-01", "close": 0.355, "volume": 51138.0}, {"date": "2026-04-02", "close": 0.35, "volume": 198216.0}, {"date": "2026-04-07", "close": 0.345, "volume": 105150.0}, {"date": "2026-04-08", "close": 0.345, "volume": 153799.0}, {"date": "2026-04-09", "close": 0.355, "volume": 188617.0}, {"date": "2026-04-10", "close": 0.355, "volume": 9676.0}, {"date": "2026-04-13", "close": 0.34, "volume": 169195.0}, {"date": "2026-04-14", "close": 0.335, "volume": 245751.0}, {"date": "2026-04-15", "close": 0.34, "volume": 163342.0}, {"date": "2026-04-16", "close": 0.345, "volume": 411433.0}, {"date": "2026-04-17", "close": 0.335, "volume": 60513.0}, {"date": "2026-04-20", "close": 0.34, "volume": 170125.0}, {"date": "2026-04-21", "close": 0.345, "volume": 202746.0}, {"date": "2026-04-22", "close": 0.365, "volume": 303543.0}, {"date": "2026-04-23", "close": 0.4, "volume": 771784.0}, {"date": "2026-04-24", "close": 0.415, "volume": 148341.0}, {"date": "2026-04-27", "close": 0.395, "volume": 45910.0}, {"date": "2026-04-28", "close": 0.395, "volume": 116216.0}, {"date": "2026-04-29", "close": 0.385, "volume": 27912.0}, {"date": "2026-04-30", "close": 0.39, "volume": 64148.0}, {"date": "2026-05-01", "close": 0.385, "volume": 63929.0}, {"date": "2026-05-04", "close": 0.375, "volume": 147705.0}, {"date": "2026-05-05", "close": 0.38, "volume": 15664.0}, {"date": "2026-05-06", "close": 0.37, "volume": 22371.0}, {"date": "2026-05-07", "close": 0.37, "volume": 8240.0}, {"date": "2026-05-08", "close": 0.39, "volume": 40276.0}, {"date": "2026-05-11", "close": 0.39, "volume": 70113.0}, {"date": "2026-05-12", "close": 0.385, "volume": 18326.0}, {"date": "2026-05-13", "close": 0.38, "volume": 196426.0}, {"date": "2026-05-14", "close": 0.365, "volume": 3552.0}, {"date": "2026-05-15", "close": 0.375, "volume": 31111.0}, {"date": "2026-05-18", "close": 0.34, "volume": 362782.0}, {"date": "2026-05-19", "close": 0.325, "volume": 176935.0}, {"date": "2026-05-20", "close": 0.32, "volume": 78224.0}, {"date": "2026-05-21", "close": 0.32, "volume": 42875.0}, {"date": "2026-05-22", "close": 0.32, "volume": 76209.0}, {"date": "2026-05-25", "close": 0.34, "volume": 246953.0}, {"date": "2026-05-26", "close": 0.315, "volume": 272486.0}, {"date": "2026-05-27", "close": 0.305, "volume": 213142.0}, {"date": "2026-05-28", "close": 0.305, "volume": 80477.0}, {"date": "2026-05-29", "close": 0.325, "volume": 169838.0}, {"date": "2026-06-01", "close": 0.31, "volume": 66175.0}, {"date": "2026-06-02", "close": 0.305, "volume": 51855.0}, {"date": "2026-06-03", "close": 0.295, "volume": 95876.0}, {"date": "2026-06-04", "close": 0.285, "volume": 167493.0}, {"date": "2026-06-05", "close": 0.28, "volume": 27965.0}, {"date": "2026-06-09", "close": 0.285, "volume": 22518.0}, {"date": "2026-06-10", "close": 0.28, "volume": 106215.0}, {"date": "2026-06-11", "close": 0.275, "volume": 3233121.0}, {"date": "2026-06-12", "close": 0.27, "volume": 118477.0}, {"date": "2026-06-15", "close": 0.265, "volume": 7307455.0}, {"date": "2026-06-16", "close": 0.27, "volume": 306851.0}, {"date": "2026-06-17", "close": 0.265, "volume": 119314.0}, {"date": "2026-06-18", "close": 0.265, "volume": 185760.0}, {"date": "2026-06-19", "close": 0.32, "volume": 236540.0}, {"date": "2026-06-22", "close": 0.32, "volume": 333426.0}, {"date": "2026-06-23", "close": 0.305, "volume": 255595.0}, {"date": "2026-06-24", "close": 0.31, "volume": 121119.0}, {"date": "2026-06-25", "close": 0.3, "volume": 247277.0}, {"date": "2026-06-26", "close": 0.295, "volume": 411489.0}, {"date": "2026-06-29", "close": 0.3, "volume": 127956.0}, {"date": "2026-06-30", "close": 0.3, "volume": 66974.0}, {"date": "2026-07-01", "close": 0.31, "volume": 15571.0}, {"date": "2026-07-02", "close": 0.31, "volume": 73272.0}, {"date": "2026-07-03", "close": 0.31, "volume": 33509.0}, {"date": "2026-07-06", "close": 0.305, "volume": 13851.0}, {"date": "2026-07-07", "close": 0.305, "volume": 126460.0}, {"date": "2026-07-08", "close": 0.3, "volume": 32115.0}, {"date": "2026-07-09", "close": 0.3, "volume": 82040.0}, {"date": "2026-07-10", "close": 0.295, "volume": 142295.0}, {"date": "2026-07-13", "close": 0.3, "volume": 9602.0}, {"date": "2026-07-14", "close": 0.29, "volume": 62626.0}, {"date": "2026-07-15", "close": 0.28, "volume": 45647.0}, {"date": "2026-07-16", "close": 0.28, "volume": 54747.0}, {"date": "2026-07-17", "close": 0.2875, "volume": 15227.0}, {"date": "2026-07-20", "close": 0.285, "volume": 50316.0}, {"date": "2026-07-21", "close": 0.27, "volume": 51535.0}, {"date": "2026-07-22", "close": 0.275, "volume": 129548.0}, {"date": "2026-07-23", "close": 0.29, "volume": 24537.0}, {"date": "2026-07-24", "close": 0.3, "volume": 25953.0}, {"date": "2026-07-27", "close": 0.275, "volume": 168756.0}, {"date": "2026-07-28", "close": 0.265, "volume": 7295.0}, {"date": "2026-07-29", "close": 0.265, "volume": 251558.0}, {"date": "2026-07-30", "close": 0.26, "volume": 73825.0}, {"date": "2026-07-31", "close": 0.245, "volume": 250060.0}, {"date": "2026-08-03", "close": 0.25, "volume": 177219.0}, {"date": "2026-08-04", "close": 0.26, "volume": 178817.0}, {"date": "2026-08-05", "close": 0.255, "volume": 501548.0}, {"date": "2026-08-06", "close": 0.24, "volume": 350342.0}, {"date": "2026-08-07", "close": 0.245, "volume": 938315.0}, {"date": "2026-08-10", "close": 0.245, "volume": 27184.0}, {"date": "2026-08-11", "close": 0.26, "volume": 111485.0}, {"date": "2026-08-12", "close": 0.28, "volume": 2995722.0}, {"date": "2026-08-13", "close": 0.29, "volume": 329106.0}, {"date": "2026-08-14", "close": 0.275, "volume": 86525.0}, {"date": "2026-08-17", "close": 0.34, "volume": 730966.0}, {"date": "2026-08-18", "close": 0.285, "volume": 256099.0}, {"date": "2026-08-19", "close": 0.29, "volume": 19607.0}, {"date": "2026-08-20", "close": 0.31, "volume": 43340.0}, {"date": "2026-08-21", "close": 0.31, "volume": 55998.0}, {"date": "2026-08-24", "close": 0.37, "volume": 464938.0}, {"date": "2026-08-25", "close": 0.325, "volume": 178920.0}, {"date": "2026-08-26", "close": 0.325, "volume": 154826.0}, {"date": "2026-08-27", "close": 0.31, "volume": 168708.0}, {"date": "2026-08-28", "close": 0.315, "volume": 86605.0}, {"date": "2026-08-31", "close": 0.305, "volume": 57803.0}, {"date": "2026-09-01", "close": 0.335, "volume": 143183.0}, {"date": "2026-09-02", "close": 0.32, "volume": 142327.0}, {"date": "2026-09-03", "close": 0.3175, "volume": 28382.0}, {"date": "2026-09-04", "close": 0.345, "volume": 192317.0}, {"date": "2026-09-07", "close": 0.32, "volume": 14417.0}], "refreshing": true}