{"ticker": "ARX", "overview": {"name": "Aroa Biosurgery Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "Aroa Biosurgery Limited trades as ARX on the ASX and is registered in Australia, classified under Pharmaceuticals, Biotechnology & Life Sciences. Designing and selling regenerative healing products. Privy Trades holds 53 insider filings for the company, from July 2025 to August 2026. Across those, 9 insiders disclosed 7 open-market purchases totalling $1.90M against 19 sales totalling $265.09M. We also hold 56 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "ARX", "has_prices": true, "as_of": "2026-09-07", "last": 0.56, "prev_close": 0.555, "change": 0.0050000000000000044, "change_pct": 0.009009009009009016, "session_volume": 33040.0, "vwap_5": 0.5487325967094249, "vwap_20": 0.57410052494742, "vwap_60": 0.5760957628842299, "vwap_250": 0.6465089448181267, "high_52w": 0.795, "low_52w": 0.51, "avg_volume_20": 137909.05, "sessions": 400, "market_cap": {"value": 183328406.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132330", "src": "ASX", "ticker": "ARX", "cik": "", "company": "Aroa Biosurgery Limited", "company_raw": "Aroa Biosurgery Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ARX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132330", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03128244", "src": "ASX", "ticker": "ARX", "cik": "", "company": "Aroa Biosurgery Limited", "company_raw": "Aroa Biosurgery Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ARX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128244", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.4, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149790-2A1704738", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128271-2A1693212", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124184-2A1691052", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/arx", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/arx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Security Holder Details", "title": "Change in substantial shareholding from AEF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149790-2A1704738"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Molnlycke to Co-promote Endoform In the US", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149128-2A1704447"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - ARX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147224-2A1703535"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "Investor Presentation - Symphony RCT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146908-2A1703389"}, {"date": "2026-10-06", "form": "Other", "title": "Invite to Investor Webinar on Symphony RCT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145397-2A1702473"}], "performance": {"ticker": "ARX", "has_prices": true, "summary": {"n": 7, "avg": -0.2579254052602113, "win_rate": 0.0, "best": -0.14912280701754382, "worst": -0.3263888888888889, "as_of": "2026-11-02"}, "buys": [{"who": "Meriwether Karen Sue", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7950.869, "date": "2025-12-08", "score": 27.3, "ref_price": 0.65, "return": -0.2538461538461539}, {"who": "Lee-Smith Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Founder, Head of Distrib., Director", "amount": 197240.19, "date": "2025-11-19", "score": 42.6, "ref_price": 0.66, "return": -0.2651515151515152}, {"who": "Gaynor Samuel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100773.75, "date": "2025-11-19", "score": 39.1, "ref_price": 0.66, "return": -0.2651515151515152}, {"who": "ONeill Francis James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Founder, Chief U/W Officer", "amount": 506809.8, "date": "2025-11-18", "score": 51.3, "ref_price": 0.65, "return": -0.2538461538461539}, {"who": "Sternberg Matthew David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Risk Exchange", "amount": 74695.65, "date": "2025-11-17", "score": 33.1, "ref_price": 0.685, "return": -0.2919708029197081}, {"who": "RADKE JEFFREY L", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Founder, CEO, Director, 10% Owner", "amount": 999365.939, "date": "2025-11-14", "score": 61.0, "ref_price": 0.72, "return": -0.3263888888888889}, {"who": "Hasley Nancy", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel, Director", "amount": 10500.0, "date": "2025-07-25", "score": 27.7, "ref_price": 0.57, "return": -0.14912280701754382}]}, "price_series": [{"date": "2020-07-24", "close": 1.35, "volume": 16005423.0}, {"date": "2020-07-27", "close": 1.47, "volume": 7117511.0}, {"date": "2020-07-28", "close": 1.4, "volume": 3644606.0}, {"date": "2020-07-29", "close": 1.42, "volume": 1822852.0}, {"date": "2020-07-30", "close": 1.54, "volume": 7789616.0}, {"date": "2020-07-31", "close": 1.48, "volume": 2518044.0}, {"date": "2020-08-03", "close": 1.41, "volume": 2478504.0}, {"date": "2020-08-04", "close": 1.425, "volume": 1150514.0}, {"date": "2020-08-05", "close": 1.475, "volume": 1294736.0}, {"date": "2020-08-06", "close": 1.42, "volume": 611401.0}, {"date": "2020-08-07", "close": 1.395, "volume": 1608818.0}, {"date": "2020-08-10", "close": 1.4, "volume": 482767.0}, {"date": "2020-08-11", "close": 1.455, "volume": 1199334.0}, {"date": "2020-08-12", "close": 1.4, "volume": 784506.0}, {"date": "2020-08-13", "close": 1.395, "volume": 587168.0}, {"date": "2020-08-14", "close": 1.4, "volume": 444416.0}, {"date": "2020-08-17", "close": 1.395, "volume": 396952.0}, {"date": "2020-08-18", "close": 1.39, "volume": 369166.0}, {"date": "2020-08-19", "close": 1.385, "volume": 705470.0}, {"date": "2020-08-20", "close": 1.385, "volume": 441755.0}, {"date": "2020-08-21", "close": 1.375, "volume": 750583.0}, {"date": "2020-08-24", "close": 1.335, "volume": 838797.0}, {"date": "2020-08-25", "close": 1.305, "volume": 1397956.0}, {"date": "2020-08-26", "close": 1.3, "volume": 1152517.0}, {"date": "2020-08-27", "close": 1.28, "volume": 1316267.0}, {"date": "2020-08-28", "close": 1.31, "volume": 789970.0}, {"date": "2020-08-31", "close": 1.305, "volume": 287944.0}, {"date": "2020-09-01", "close": 1.29, "volume": 639572.0}, {"date": "2020-09-02", "close": 1.29, "volume": 296468.0}, {"date": "2020-09-03", "close": 1.3, "volume": 1056303.0}, {"date": "2020-09-04", "close": 1.28, "volume": 623554.0}, {"date": "2020-09-07", "close": 1.25, "volume": 669918.0}, {"date": "2020-09-08", "close": 1.3, "volume": 596799.0}, {"date": "2020-09-09", "close": 1.3, "volume": 305645.0}, {"date": "2020-09-10", "close": 1.275, "volume": 211212.0}, {"date": "2020-09-11", "close": 1.28, "volume": 256238.0}, {"date": "2020-09-14", "close": 1.33, "volume": 684858.0}, {"date": "2020-09-15", "close": 1.3, "volume": 513504.0}, {"date": "2020-09-16", "close": 1.31, "volume": 449298.0}, {"date": "2020-09-17", "close": 1.36, "volume": 663280.0}, {"date": "2020-09-18", "close": 1.36, "volume": 415417.0}, {"date": "2020-09-21", "close": 1.36, "volume": 561654.0}, {"date": "2020-09-22", "close": 1.325, "volume": 328544.0}, {"date": "2020-09-23", "close": 1.36, "volume": 186253.0}, {"date": "2020-09-24", "close": 1.345, "volume": 110227.0}, {"date": "2020-09-25", "close": 1.325, "volume": 417494.0}, {"date": "2020-09-28", "close": 1.35, "volume": 196587.0}, {"date": "2020-09-29", "close": 1.335, "volume": 210435.0}, {"date": "2020-09-30", "close": 1.345, "volume": 193083.0}, {"date": "2020-10-01", "close": 1.32, "volume": 258659.0}, {"date": "2020-10-02", "close": 1.28, "volume": 414889.0}, {"date": "2020-10-05", "close": 1.3, "volume": 123193.0}, {"date": "2020-10-06", "close": 1.28, "volume": 296224.0}, {"date": "2020-10-07", "close": 1.29, "volume": 80966.0}, {"date": "2020-10-08", "close": 1.33, "volume": 278923.0}, {"date": "2020-10-09", "close": 1.34, "volume": 140635.0}, {"date": "2020-10-12", "close": 1.33, "volume": 211842.0}, {"date": "2020-10-13", "close": 1.33, "volume": 136028.0}, {"date": "2020-10-14", "close": 1.38, "volume": 497445.0}, {"date": "2020-10-15", "close": 1.43, "volume": 1476958.0}, {"date": "2020-10-16", "close": 1.52, "volume": 1290501.0}, {"date": "2020-10-19", "close": 1.52, "volume": 1435308.0}, {"date": "2020-10-20", "close": 1.48, "volume": 346230.0}, {"date": "2020-10-21", "close": 1.48, "volume": 431903.0}, {"date": "2020-10-22", "close": 1.48, "volume": 964469.0}, {"date": "2020-10-23", "close": 1.48, "volume": 314799.0}, {"date": "2020-10-26", "close": 1.41, "volume": 1153487.0}, {"date": "2020-10-27", "close": 1.325, "volume": 932988.0}, {"date": "2020-10-28", "close": 1.295, "volume": 1007809.0}, {"date": "2020-10-29", "close": 1.3, "volume": 536336.0}, {"date": "2020-10-30", "close": 1.32, "volume": 230449.0}, {"date": "2020-11-02", "close": 1.265, "volume": 261834.0}, {"date": "2020-11-03", "close": 1.285, "volume": 153455.0}, {"date": "2020-11-04", "close": 1.28, "volume": 94854.0}, {"date": "2020-11-05", "close": 1.3, "volume": 134820.0}, {"date": "2020-11-06", "close": 1.29, "volume": 99644.0}, {"date": "2020-11-09", "close": 1.3, "volume": 710993.0}, {"date": "2020-11-10", "close": 1.3, "volume": 112313.0}, {"date": "2020-11-11", "close": 1.295, "volume": 294703.0}, {"date": "2020-11-12", "close": 1.32, "volume": 705738.0}, {"date": "2020-11-13", "close": 1.31, "volume": 278767.0}, {"date": "2020-11-16", "close": 1.3, "volume": 32718.0}, {"date": "2020-11-17", "close": 1.295, "volume": 922374.0}, {"date": "2020-11-18", "close": 1.3, "volume": 285369.0}, {"date": "2020-11-19", "close": 1.295, "volume": 549001.0}, {"date": "2020-11-20", "close": 1.285, "volume": 191585.0}, {"date": "2020-11-23", "close": 1.29, "volume": 159097.0}, {"date": "2020-11-24", "close": 1.29, "volume": 215047.0}, {"date": "2020-11-25", "close": 1.315, "volume": 264536.0}, {"date": "2020-11-26", "close": 1.26, "volume": 797000.0}, {"date": "2020-11-27", "close": 1.28, "volume": 300860.0}, {"date": "2020-11-30", "close": 1.26, "volume": 513001.0}, {"date": "2020-12-01", "close": 1.265, "volume": 225257.0}, {"date": "2020-12-02", "close": 1.255, "volume": 371331.0}, {"date": "2020-12-03", "close": 1.245, "volume": 492526.0}, {"date": "2020-12-04", "close": 1.21, "volume": 801221.0}, {"date": "2020-12-07", "close": 1.19, "volume": 493698.0}, {"date": "2020-12-08", "close": 1.205, "volume": 162836.0}, {"date": "2020-12-09", "close": 1.22, "volume": 713403.0}, {"date": "2020-12-10", "close": 1.215, "volume": 172651.0}, {"date": "2020-12-11", "close": 1.18, "volume": 322833.0}, {"date": "2020-12-14", "close": 1.13, "volume": 360534.0}, {"date": "2020-12-15", "close": 1.1, "volume": 389490.0}, {"date": "2020-12-16", "close": 1.06, "volume": 726611.0}, {"date": "2020-12-17", "close": 1.095, "volume": 516449.0}, {"date": "2020-12-18", "close": 1.1, "volume": 211062.0}, {"date": "2020-12-21", "close": 1.1, "volume": 371749.0}, {"date": "2020-12-22", "close": 1.1, "volume": 278763.0}, {"date": "2020-12-23", "close": 1.1, "volume": 301439.0}, {"date": "2020-12-24", "close": 1.1, "volume": 22406.0}, {"date": "2020-12-29", "close": 1.15, "volume": 96874.0}, {"date": "2020-12-30", "close": 1.145, "volume": 200335.0}, {"date": "2020-12-31", "close": 1.15, "volume": 69744.0}, {"date": "2021-01-04", "close": 1.14, "volume": 65397.0}, {"date": "2021-01-05", "close": 1.13, "volume": 122510.0}, {"date": "2021-01-06", "close": 1.1, "volume": 292643.0}, {"date": "2021-01-07", "close": 1.14, "volume": 323453.0}, {"date": "2021-01-08", "close": 1.1, "volume": 92929.0}, {"date": "2021-01-11", "close": 1.115, "volume": 73432.0}, {"date": "2021-01-12", "close": 1.08, "volume": 290316.0}, {"date": "2021-01-13", "close": 1.075, "volume": 126646.0}, {"date": "2021-01-14", "close": 1.06, "volume": 175841.0}, {"date": "2021-01-15", "close": 1.115, "volume": 259929.0}, {"date": "2021-01-18", "close": 1.12, "volume": 85196.0}, {"date": "2021-01-19", "close": 1.12, "volume": 410267.0}, {"date": "2021-01-20", "close": 1.12, "volume": 260420.0}, {"date": "2021-01-21", "close": 1.135, "volume": 135432.0}, {"date": "2021-01-22", "close": 1.115, "volume": 239137.0}, {"date": "2021-01-25", "close": 1.04, "volume": 1140247.0}, {"date": "2021-01-27", "close": 1.03, "volume": 1420487.0}, {"date": "2021-01-28", "close": 1.13, "volume": 1255333.0}, {"date": "2021-01-29", "close": 1.11, "volume": 555716.0}, {"date": "2021-02-01", "close": 1.08, "volume": 578545.0}, {"date": "2021-02-02", "close": 1.1, "volume": 284304.0}, {"date": "2021-02-03", "close": 1.22, "volume": 605523.0}, {"date": "2021-02-04", "close": 1.24, "volume": 836628.0}, {"date": "2021-02-05", "close": 1.25, "volume": 342780.0}, {"date": "2021-02-08", "close": 1.24, "volume": 301631.0}, {"date": "2021-02-09", "close": 1.24, "volume": 249990.0}, {"date": "2021-02-10", "close": 1.215, "volume": 214530.0}, {"date": "2021-02-11", "close": 1.195, "volume": 259466.0}, {"date": "2021-02-12", "close": 1.2, "volume": 89038.0}, {"date": "2021-02-15", "close": 1.215, "volume": 152614.0}, {"date": "2021-02-16", "close": 1.18, "volume": 508322.0}, {"date": "2021-02-17", "close": 1.215, "volume": 193395.0}, {"date": "2021-02-18", "close": 1.2, "volume": 100986.0}, {"date": "2021-02-19", "close": 1.21, "volume": 103558.0}, {"date": "2021-02-22", "close": 1.21, "volume": 402407.0}, {"date": "2021-02-23", "close": 1.24, "volume": 474550.0}, {"date": "2021-02-24", "close": 1.22, "volume": 121077.0}, {"date": "2021-02-25", "close": 1.215, "volume": 171457.0}, {"date": "2021-02-26", "close": 1.215, "volume": 231757.0}, {"date": "2021-03-01", "close": 1.21, "volume": 127372.0}, {"date": "2021-03-02", "close": 1.22, "volume": 244509.0}, {"date": "2021-03-03", "close": 1.21, "volume": 294559.0}, {"date": "2021-03-04", "close": 1.17, "volume": 129279.0}, {"date": "2021-03-05", "close": 1.14, "volume": 323727.0}, {"date": "2021-03-08", "close": 1.115, "volume": 105722.0}, {"date": "2021-03-09", "close": 1.15, "volume": 281952.0}, {"date": "2021-03-10", "close": 1.16, "volume": 132733.0}, {"date": "2021-03-11", "close": 1.2, "volume": 355660.0}, {"date": "2021-03-12", "close": 1.2, "volume": 93659.0}, {"date": "2021-03-15", "close": 1.18, "volume": 28036.0}, {"date": "2021-03-16", "close": 1.17, "volume": 135476.0}, {"date": "2021-03-17", "close": 1.2, "volume": 54673.0}, {"date": "2021-03-18", "close": 1.18, "volume": 148172.0}, {"date": "2021-03-19", "close": 1.15, "volume": 146944.0}, {"date": "2021-03-22", "close": 1.185, "volume": 106772.0}, {"date": "2021-03-23", "close": 1.23, "volume": 207143.0}, {"date": "2021-03-24", "close": 1.18, "volume": 55605.0}, {"date": "2021-03-25", "close": 1.22, "volume": 297755.0}, {"date": "2021-03-26", "close": 1.245, "volume": 519237.0}, {"date": "2021-03-29", "close": 1.225, "volume": 742003.0}, {"date": "2021-03-30", "close": 1.16, "volume": 381114.0}, {"date": "2021-03-31", "close": 1.2, "volume": 96234.0}, {"date": "2021-04-01", "close": 1.14, "volume": 119162.0}, {"date": "2021-04-06", "close": 1.19, "volume": 262819.0}, {"date": "2021-04-07", "close": 1.19, "volume": 156403.0}, {"date": "2021-04-08", "close": 1.185, "volume": 222603.0}, {"date": "2021-04-09", "close": 1.15, "volume": 94904.0}, {"date": "2021-04-12", "close": 1.18, "volume": 141253.0}, {"date": "2021-04-13", "close": 1.155, "volume": 194699.0}, {"date": "2021-04-14", "close": 1.13, "volume": 128119.0}, {"date": "2021-04-15", "close": 1.13, "volume": 143303.0}, {"date": "2021-04-16", "close": 1.18, "volume": 163059.0}, {"date": "2021-04-19", "close": 1.155, "volume": 369608.0}, {"date": "2021-04-20", "close": 1.105, "volume": 310842.0}, {"date": "2021-04-21", "close": 1.145, "volume": 220627.0}, {"date": "2021-04-22", "close": 1.15, "volume": 150316.0}, {"date": "2021-04-23", "close": 1.165, "volume": 490466.0}, {"date": "2021-04-26", "close": 1.17, "volume": 53451.0}, {"date": "2021-04-27", "close": 1.16, "volume": 107071.0}, {"date": "2021-04-28", "close": 1.19, "volume": 177192.0}, {"date": "2021-04-29", "close": 1.15, "volume": 1011740.0}, {"date": "2021-04-30", "close": 1.185, "volume": 1326993.0}, {"date": "2021-05-03", "close": 1.14, "volume": 13969.0}, {"date": "2021-05-04", "close": 1.165, "volume": 31847.0}, {"date": "2021-05-05", "close": 1.135, "volume": 27545.0}, {"date": "2021-05-06", "close": 1.145, "volume": 180022.0}, {"date": "2021-05-07", "close": 1.15, "volume": 257024.0}, {"date": "2021-05-10", "close": 1.13, "volume": 122895.0}, {"date": "2021-05-11", "close": 1.13, "volume": 177156.0}, {"date": "2021-05-12", "close": 1.135, "volume": 67458.0}, {"date": "2021-05-13", "close": 1.12, "volume": 102921.0}, {"date": "2021-05-14", "close": 1.14, "volume": 121904.0}, {"date": "2021-05-17", "close": 1.1, "volume": 652542.0}, {"date": "2021-05-18", "close": 1.07, "volume": 1864678.0}, {"date": "2021-05-19", "close": 1.11, "volume": 30361.0}, {"date": "2021-05-20", "close": 1.13, "volume": 376653.0}, {"date": "2021-05-21", "close": 1.16, "volume": 203237.0}, {"date": "2021-05-24", "close": 1.18, "volume": 140254.0}, {"date": "2021-05-25", "close": 1.22, "volume": 1160552.0}, {"date": "2021-05-26", "close": 1.2, "volume": 251711.0}, {"date": "2021-05-27", "close": 1.2, "volume": 198187.0}, {"date": "2021-05-28", "close": 1.205, "volume": 247724.0}, {"date": "2021-05-31", "close": 1.18, "volume": 268372.0}, {"date": "2021-06-01", "close": 1.185, "volume": 227429.0}, {"date": "2021-06-02", "close": 1.165, "volume": 234527.0}, {"date": "2021-06-03", "close": 1.13, "volume": 180053.0}, {"date": "2021-06-04", "close": 1.105, "volume": 242286.0}, {"date": "2021-06-07", "close": 1.13, "volume": 136275.0}, {"date": "2021-06-08", "close": 1.115, "volume": 119425.0}, {"date": "2021-06-09", "close": 1.105, "volume": 125824.0}, {"date": "2021-06-10", "close": 1.07, "volume": 226000.0}, {"date": "2021-06-11", "close": 1.08, "volume": 136406.0}, {"date": "2021-06-15", "close": 1.06, "volume": 194890.0}, {"date": "2021-06-16", "close": 1.07, "volume": 150517.0}, {"date": "2021-06-17", "close": 1.05, "volume": 325738.0}, {"date": "2021-06-18", "close": 1.03, "volume": 262863.0}, {"date": "2021-06-21", "close": 1.025, "volume": 180830.0}, {"date": "2021-06-22", "close": 1.01, "volume": 272370.0}, {"date": "2021-06-23", "close": 1.025, "volume": 158172.0}, {"date": "2021-06-24", "close": 1.06, "volume": 427736.0}, {"date": "2021-06-25", "close": 1.1, "volume": 183592.0}, {"date": "2021-06-28", "close": 1.06, "volume": 199527.0}, {"date": "2021-06-29", "close": 1.07, "volume": 248458.0}, {"date": "2021-06-30", "close": 1.12, "volume": 274009.0}, {"date": "2021-07-01", "close": 1.1, "volume": 253087.0}, {"date": "2021-07-02", "close": 1.13, "volume": 132691.0}, {"date": "2021-07-05", "close": 1.175, "volume": 482379.0}, {"date": "2021-07-06", "close": 1.225, "volume": 546457.0}, {"date": "2021-07-07", "close": 1.225, "volume": 155732.0}, {"date": "2021-07-08", "close": 1.22, "volume": 227052.0}, {"date": "2021-07-09", "close": 1.205, "volume": 155404.0}, {"date": "2021-07-12", "close": 1.2, "volume": 137393.0}, {"date": "2021-07-13", "close": 1.245, "volume": 639979.0}, {"date": "2021-07-14", "close": 1.23, "volume": 512310.0}, {"date": "2021-07-15", "close": 1.23, "volume": 79873.0}, {"date": "2021-07-16", "close": 1.24, "volume": 315389.0}, {"date": "2021-07-19", "close": 1.215, "volume": 116711.0}, {"date": "2021-07-20", "close": 1.215, "volume": 262070.0}, {"date": "2021-07-21", "close": 1.245, "volume": 936330.0}, {"date": "2021-07-22", "close": 1.225, "volume": 335951.0}, {"date": "2021-07-23", "close": 1.195, "volume": 620972.0}, {"date": "2021-07-26", "close": 1.185, "volume": 372134.0}, {"date": "2021-07-29", "close": 1.135, "volume": 1663961.0}, {"date": "2021-07-30", "close": 1.145, "volume": 401773.0}, {"date": "2021-08-02", "close": 1.145, "volume": 475449.0}, {"date": "2021-08-03", "close": 1.145, "volume": 848776.0}, {"date": "2021-08-04", "close": 1.12, "volume": 460887.0}, {"date": "2021-08-05", "close": 1.105, "volume": 267541.0}, {"date": "2021-08-06", "close": 1.08, "volume": 556210.0}, {"date": "2021-08-09", "close": 1.085, "volume": 545452.0}, {"date": "2021-08-10", "close": 1.07, "volume": 912108.0}, {"date": "2021-08-11", "close": 1.09, "volume": 498216.0}, {"date": "2021-08-12", "close": 1.08, "volume": 2587109.0}, {"date": "2021-08-13", "close": 1.09, "volume": 558972.0}, {"date": "2021-08-16", "close": 1.09, "volume": 481245.0}, {"date": "2021-08-17", "close": 1.08, "volume": 410720.0}, {"date": "2021-08-18", "close": 1.055, "volume": 470166.0}, {"date": "2021-08-19", "close": 1.07, "volume": 174543.0}, {"date": "2021-08-20", "close": 1.03, "volume": 1395112.0}, {"date": "2021-08-23", "close": 1.09, "volume": 612553.0}, {"date": "2021-08-24", "close": 1.075, "volume": 108263.0}, {"date": "2021-08-25", "close": 1.09, "volume": 516557.0}, {"date": "2021-08-26", "close": 1.08, "volume": 180717.0}, {"date": "2021-08-27", "close": 1.075, "volume": 254689.0}, {"date": "2021-08-30", "close": 1.09, "volume": 38232.0}, {"date": "2021-08-31", "close": 1.05, "volume": 432273.0}, {"date": "2021-09-01", "close": 1.04, "volume": 269526.0}, {"date": "2021-09-02", "close": 1.025, "volume": 864356.0}, {"date": "2021-09-03", "close": 1.03, "volume": 532495.0}, {"date": "2021-09-06", "close": 1.0, "volume": 520867.0}, {"date": "2021-09-07", "close": 1.02, "volume": 223683.0}, {"date": "2021-09-08", "close": 1.01, "volume": 173517.0}, {"date": "2021-09-09", "close": 1.01, "volume": 2459661.0}, {"date": "2021-09-10", "close": 1.01, "volume": 311018.0}, {"date": "2021-09-13", "close": 1.01, "volume": 275927.0}, {"date": "2021-09-14", "close": 1.0, "volume": 93863.0}, {"date": "2021-09-15", "close": 1.04, "volume": 251169.0}, {"date": "2021-09-16", "close": 1.06, "volume": 266754.0}, {"date": "2021-09-17", "close": 1.07, "volume": 91838.0}, {"date": "2021-09-20", "close": 1.065, "volume": 164624.0}, {"date": "2021-09-21", "close": 1.015, "volume": 261645.0}, {"date": "2021-09-22", "close": 1.04, "volume": 298733.0}, {"date": "2021-09-23", "close": 1.08, "volume": 479734.0}, {"date": "2021-09-24", "close": 1.06, "volume": 252344.0}, {"date": "2021-09-27", "close": 1.025, "volume": 176328.0}, {"date": "2021-09-28", "close": 1.04, "volume": 320063.0}, {"date": "2021-09-29", "close": 1.04, "volume": 74424.0}, {"date": "2021-09-30", "close": 1.04, "volume": 162879.0}, {"date": "2021-10-01", "close": 1.07, "volume": 192660.0}, {"date": "2021-10-04", "close": 1.065, "volume": 130815.0}, {"date": "2021-10-05", "close": 1.08, "volume": 276292.0}, {"date": "2021-10-06", "close": 1.225, "volume": 5284180.0}, {"date": "2021-10-07", "close": 1.22, "volume": 2003763.0}, {"date": "2021-10-08", "close": 1.2, "volume": 275614.0}, {"date": "2021-10-11", "close": 1.17, "volume": 68354.0}, {"date": "2021-10-12", "close": 1.17, "volume": 159045.0}, {"date": "2021-10-13", "close": 1.15, "volume": 118158.0}, {"date": "2021-10-14", "close": 1.16, "volume": 264295.0}, {"date": "2021-10-15", "close": 1.155, "volume": 284063.0}, {"date": "2021-10-18", "close": 1.16, "volume": 123038.0}, {"date": "2021-10-19", "close": 1.15, "volume": 123580.0}, {"date": "2021-10-20", "close": 1.12, "volume": 209305.0}, {"date": "2021-10-21", "close": 1.13, "volume": 136290.0}, {"date": "2021-10-22", "close": 1.17, "volume": 333475.0}, {"date": "2021-10-25", "close": 1.15, "volume": 182656.0}, {"date": "2021-10-26", "close": 1.155, "volume": 40425.0}, {"date": "2021-10-27", "close": 1.15, "volume": 660481.0}, {"date": "2021-10-28", "close": 1.14, "volume": 137468.0}, {"date": "2021-10-29", "close": 1.12, "volume": 215988.0}, {"date": "2021-11-01", "close": 1.105, "volume": 241348.0}, {"date": "2021-11-02", "close": 1.125, "volume": 118461.0}, {"date": "2021-11-03", "close": 1.11, "volume": 130654.0}, {"date": "2021-11-04", "close": 1.11, "volume": 131125.0}, {"date": "2021-11-05", "close": 1.09, "volume": 131814.0}, {"date": "2021-11-08", "close": 1.12, "volume": 91593.0}, {"date": "2021-11-09", "close": 1.12, "volume": 112964.0}, {"date": "2021-11-10", "close": 1.12, "volume": 143727.0}, {"date": "2021-11-11", "close": 1.115, "volume": 55343.0}, {"date": "2021-11-12", "close": 1.1, "volume": 76802.0}, {"date": "2021-11-15", "close": 1.16, "volume": 366193.0}, {"date": "2021-11-16", "close": 1.135, "volume": 97082.0}, {"date": "2021-11-17", "close": 1.155, "volume": 116949.0}, {"date": "2021-11-18", "close": 1.145, "volume": 88479.0}, {"date": "2021-11-19", "close": 1.15, "volume": 382176.0}, {"date": "2021-11-22", "close": 1.14, "volume": 143911.0}, {"date": "2021-11-23", "close": 1.145, "volume": 388101.0}, {"date": "2021-11-24", "close": 1.15, "volume": 204316.0}, {"date": "2021-11-25", "close": 1.15, "volume": 119963.0}, {"date": "2021-11-26", "close": 1.16, "volume": 244252.0}, {"date": "2021-11-29", "close": 1.125, "volume": 432783.0}, {"date": "2021-11-30", "close": 1.14, "volume": 133556.0}, {"date": "2021-12-01", "close": 1.145, "volume": 30400.0}, {"date": "2021-12-02", "close": 1.12, "volume": 813673.0}, {"date": "2021-12-03", "close": 1.11, "volume": 91363.0}, {"date": "2021-12-06", "close": 1.085, "volume": 258972.0}, {"date": "2021-12-07", "close": 1.055, "volume": 149964.0}, {"date": "2021-12-08", "close": 1.05, "volume": 184060.0}, {"date": "2021-12-09", "close": 1.05, "volume": 62888.0}, {"date": "2021-12-10", "close": 1.08, "volume": 93963.0}, {"date": "2021-12-13", "close": 1.035, "volume": 408992.0}, {"date": "2021-12-14", "close": 1.045, "volume": 270901.0}, {"date": "2021-12-15", "close": 1.04, "volume": 32276.0}, {"date": "2021-12-16", "close": 1.04, "volume": 53210.0}, {"date": "2021-12-17", "close": 1.08, "volume": 84702.0}, {"date": "2021-12-20", "close": 1.065, "volume": 167053.0}, {"date": "2021-12-21", "close": 1.025, "volume": 60458.0}, {"date": "2021-12-22", "close": 1.02, "volume": 432151.0}, {"date": "2021-12-23", "close": 1.02, "volume": 49710.0}, {"date": "2021-12-24", "close": 1.02, "volume": 51257.0}, {"date": "2021-12-29", "close": 1.0, "volume": 313562.0}, {"date": "2021-12-30", "close": 1.02, "volume": 37242.0}, {"date": "2021-12-31", "close": 1.02, "volume": 27816.0}, {"date": "2022-01-04", "close": 1.015, "volume": 166880.0}, {"date": "2022-01-05", "close": 1.02, "volume": 51613.0}, {"date": "2022-01-06", "close": 1.015, "volume": 136675.0}, {"date": "2022-01-07", "close": 1.015, "volume": 41053.0}, {"date": "2022-01-10", "close": 1.01, "volume": 69056.0}, {"date": "2022-01-11", "close": 1.01, "volume": 364209.0}, {"date": "2022-01-12", "close": 1.005, "volume": 26257.0}, {"date": "2022-01-13", "close": 1.0, "volume": 197097.0}, {"date": "2022-01-14", "close": 1.02, "volume": 55623.0}, {"date": "2022-01-17", "close": 0.98, "volume": 162618.0}, {"date": "2022-01-18", "close": 0.975, "volume": 196730.0}, {"date": "2022-01-19", "close": 0.96, "volume": 65096.0}, {"date": "2022-01-20", "close": 0.965, "volume": 49178.0}, {"date": "2022-01-21", "close": 0.95, "volume": 173678.0}, {"date": "2022-01-24", "close": 0.83, "volume": 257883.0}, {"date": "2022-01-25", "close": 0.84, "volume": 446880.0}, {"date": "2022-01-27", "close": 0.805, "volume": 373602.0}, {"date": "2022-01-28", "close": 0.82, "volume": 512049.0}, {"date": "2022-01-31", "close": 0.84, "volume": 499931.0}, {"date": "2022-02-01", "close": 0.84, "volume": 219961.0}, {"date": "2022-02-02", "close": 0.85, "volume": 191479.0}, {"date": "2022-02-03", "close": 0.88, "volume": 108431.0}, {"date": "2022-02-04", "close": 0.9, "volume": 109004.0}, {"date": "2022-02-07", "close": 0.88, "volume": 53542.0}, {"date": "2022-02-08", "close": 0.89, "volume": 80026.0}, {"date": "2022-02-09", "close": 0.935, "volume": 59864.0}, {"date": "2022-02-10", "close": 0.92, "volume": 31330.0}, {"date": "2022-02-11", "close": 0.88, "volume": 68154.0}, {"date": "2022-02-14", "close": 0.86, "volume": 72750.0}, {"date": "2022-02-15", "close": 0.855, "volume": 145928.0}, {"date": "2022-02-16", "close": 0.855, "volume": 477992.0}, {"date": "2022-02-17", "close": 0.87, "volume": 193664.0}, {"date": "2022-02-18", "close": 0.855, "volume": 188506.0}, {"date": "2022-02-21", "close": 0.84, "volume": 337170.0}, {"date": "2022-02-22", "close": 0.795, "volume": 432405.0}, {"date": "2022-02-23", "close": 0.765, "volume": 151316.0}, {"date": "2022-02-24", "close": 0.69, "volume": 338621.0}, {"date": "2022-02-25", "close": 0.745, "volume": 101967.0}, {"date": "2022-02-28", "close": 0.765, "volume": 119603.0}, {"date": "2022-03-01", "close": 0.76, "volume": 211766.0}, {"date": "2022-03-02", "close": 0.775, "volume": 69370.0}, {"date": "2022-03-03", "close": 0.755, "volume": 92126.0}, {"date": "2022-03-04", "close": 0.745, "volume": 57042.0}, {"date": "2022-03-07", "close": 0.69, "volume": 118004.0}, {"date": "2022-03-08", "close": 0.66, "volume": 646017.0}, {"date": "2022-03-09", "close": 0.67, "volume": 204608.0}, {"date": "2022-03-10", "close": 0.7, "volume": 30614.0}, {"date": "2022-03-11", "close": 0.67, "volume": 93519.0}, {"date": "2022-03-14", "close": 0.68, "volume": 87086.0}, {"date": "2022-03-15", "close": 0.67, "volume": 113019.0}, {"date": "2022-03-16", "close": 0.67, "volume": 56710.0}, {"date": "2022-03-17", "close": 0.685, "volume": 115837.0}, {"date": "2022-03-18", "close": 0.695, "volume": 90092.0}, {"date": "2022-03-21", "close": 0.715, "volume": 79616.0}, {"date": "2022-03-22", "close": 0.715, "volume": 745699.0}, {"date": "2022-03-23", "close": 0.72, "volume": 2123965.0}, {"date": "2022-03-24", "close": 0.745, "volume": 156134.0}, {"date": "2022-03-25", "close": 0.715, "volume": 225835.0}, {"date": "2022-03-28", "close": 0.725, "volume": 199328.0}, {"date": "2022-03-29", "close": 0.75, "volume": 176623.0}, {"date": "2022-03-30", "close": 0.75, "volume": 213326.0}, {"date": "2022-03-31", "close": 0.775, "volume": 81619.0}, {"date": "2022-04-01", "close": 0.78, "volume": 26973.0}, {"date": "2022-04-04", "close": 0.795, "volume": 316026.0}, {"date": "2022-04-05", "close": 0.815, "volume": 105355.0}, {"date": "2022-04-06", "close": 0.81, "volume": 859991.0}, {"date": "2022-04-07", "close": 0.8, "volume": 113009.0}, {"date": "2022-04-08", "close": 0.78, "volume": 28884.0}, {"date": "2022-04-11", "close": 0.77, "volume": 192043.0}, {"date": "2022-04-12", "close": 0.745, "volume": 156080.0}, {"date": "2022-04-13", "close": 0.77, "volume": 26244.0}, {"date": "2022-04-14", "close": 0.765, "volume": 29980.0}, {"date": "2022-04-19", "close": 0.79, "volume": 122158.0}, {"date": "2022-04-20", "close": 0.82, "volume": 83226.0}, {"date": "2022-04-21", "close": 0.83, "volume": 14162.0}, {"date": "2022-04-22", "close": 0.875, "volume": 66097.0}, {"date": "2022-04-26", "close": 0.91, "volume": 437550.0}, {"date": "2022-04-27", "close": 0.93, "volume": 468684.0}, {"date": "2022-04-28", "close": 0.85, "volume": 354367.0}, {"date": "2022-04-29", "close": 0.89, "volume": 170654.0}, {"date": "2022-05-02", "close": 0.85, "volume": 245682.0}, {"date": "2022-05-03", "close": 0.84, "volume": 139498.0}, {"date": "2022-05-04", "close": 0.865, "volume": 75654.0}, {"date": "2022-05-05", "close": 0.875, "volume": 98730.0}, {"date": "2022-05-06", "close": 0.85, "volume": 160681.0}, {"date": "2022-05-09", "close": 0.84, "volume": 174547.0}, {"date": "2022-05-10", "close": 0.8, "volume": 110259.0}, {"date": "2022-05-11", "close": 0.8, "volume": 34839.0}, {"date": "2022-05-12", "close": 0.79, "volume": 10368.0}, {"date": "2022-05-13", "close": 0.765, "volume": 3916.0}, {"date": "2022-05-16", "close": 0.8, "volume": 829982.0}, {"date": "2022-05-17", "close": 0.8, "volume": 2393.0}, {"date": "2022-05-18", "close": 0.8, "volume": 26664.0}, {"date": "2022-05-19", "close": 0.79, "volume": 57298.0}, {"date": "2022-05-20", "close": 0.775, "volume": 64405.0}, {"date": "2022-05-23", "close": 0.805, "volume": 35358.0}, {"date": "2022-05-24", "close": 0.84, "volume": 244913.0}, {"date": "2022-05-25", "close": 0.82, "volume": 121524.0}, {"date": "2022-05-26", "close": 0.83, "volume": 47066.0}, {"date": "2022-05-27", "close": 0.82, "volume": 124128.0}, {"date": "2022-05-30", "close": 0.8, "volume": 108470.0}, {"date": "2022-05-31", "close": 0.785, "volume": 33162.0}, {"date": "2022-06-01", "close": 0.775, "volume": 404831.0}, {"date": "2022-06-02", "close": 0.82, "volume": 248659.0}, {"date": "2022-06-03", "close": 0.77, "volume": 90491.0}, {"date": "2022-06-06", "close": 0.77, "volume": 265723.0}, {"date": "2022-06-07", "close": 0.73, "volume": 459813.0}, {"date": "2022-06-08", "close": 0.75, "volume": 72695.0}, {"date": "2022-06-09", "close": 0.745, "volume": 84310.0}, {"date": "2022-06-10", "close": 0.73, "volume": 14189.0}, {"date": "2022-06-14", "close": 0.69, "volume": 256972.0}, {"date": "2022-06-15", "close": 0.665, "volume": 91707.0}, {"date": "2022-06-16", "close": 0.67, "volume": 104248.0}, {"date": "2022-06-17", "close": 0.69, "volume": 13950.0}, {"date": "2022-06-20", "close": 0.68, "volume": 52013.0}, {"date": "2022-06-21", "close": 0.675, "volume": 945323.0}, {"date": "2022-06-22", "close": 0.67, "volume": 150811.0}, {"date": "2022-06-23", "close": 0.655, "volume": 39635.0}, {"date": "2022-06-24", "close": 0.635, "volume": 65071.0}, {"date": "2022-06-27", "close": 0.645, "volume": 341235.0}, {"date": "2022-06-28", "close": 0.65, "volume": 62442.0}, {"date": "2022-06-29", "close": 0.64, "volume": 171547.0}, {"date": "2022-06-30", "close": 0.66, "volume": 776701.0}, {"date": "2022-07-01", "close": 0.645, "volume": 558582.0}, {"date": "2022-07-04", "close": 0.675, "volume": 913975.0}, {"date": "2022-07-05", "close": 0.66, "volume": 719359.0}, {"date": "2022-07-06", "close": 0.72, "volume": 922254.0}, {"date": "2022-07-07", "close": 0.76, "volume": 131748.0}, {"date": "2022-07-08", "close": 0.75, "volume": 177791.0}, {"date": "2022-07-11", "close": 0.75, "volume": 24712.0}, {"date": "2022-07-12", "close": 0.75, "volume": 39019.0}, {"date": "2022-07-13", "close": 0.75, "volume": 70237.0}, {"date": "2022-07-14", "close": 0.75, "volume": 10663.0}, {"date": "2022-07-15", "close": 0.73, "volume": 17283.0}, {"date": "2022-07-18", "close": 0.715, "volume": 55363.0}, {"date": "2022-07-19", "close": 0.74, "volume": 22378.0}, {"date": "2022-07-20", "close": 0.77, "volume": 83966.0}, {"date": "2022-07-21", "close": 0.78, "volume": 175195.0}, {"date": "2022-07-22", "close": 0.75, "volume": 23404.0}, {"date": "2022-07-25", "close": 0.78, "volume": 25455.0}, {"date": "2022-07-26", "close": 0.79, "volume": 168982.0}, {"date": "2022-07-27", "close": 0.78, "volume": 107184.0}, {"date": "2022-07-28", "close": 0.81, "volume": 113215.0}, {"date": "2022-07-29", "close": 0.86, "volume": 166957.0}, {"date": "2022-08-01", "close": 0.87, "volume": 251285.0}, {"date": "2022-08-02", "close": 0.89, "volume": 115000.0}, {"date": "2022-08-03", "close": 0.87, "volume": 30381.0}, {"date": "2022-08-04", "close": 0.87, "volume": 667866.0}, {"date": "2022-08-05", "close": 0.855, "volume": 46014.0}, {"date": "2022-08-08", "close": 0.82, "volume": 139951.0}, {"date": "2022-08-09", "close": 0.845, "volume": 313519.0}, {"date": "2022-08-10", "close": 0.83, "volume": 50184.0}, {"date": "2022-08-11", "close": 0.845, "volume": 1216669.0}, {"date": "2022-08-12", "close": 0.875, "volume": 207735.0}, {"date": "2022-08-15", "close": 0.845, "volume": 108383.0}, {"date": "2022-08-16", "close": 0.835, "volume": 22441.0}, {"date": "2022-08-17", "close": 0.82, "volume": 15591.0}, {"date": "2022-08-18", "close": 0.8, "volume": 125639.0}, {"date": "2022-08-19", "close": 0.8, "volume": 12727.0}, {"date": "2022-08-22", "close": 0.775, "volume": 66595.0}, {"date": "2022-08-23", "close": 0.785, "volume": 88542.0}, {"date": "2022-08-24", "close": 0.77, "volume": 42854.0}, {"date": "2022-08-25", "close": 0.815, "volume": 136473.0}, {"date": "2022-08-26", "close": 0.8, "volume": 45361.0}, {"date": "2022-08-29", "close": 0.76, "volume": 82600.0}, {"date": "2022-08-30", "close": 0.78, "volume": 60735.0}, {"date": "2022-08-31", "close": 0.78, "volume": 14815.0}, {"date": "2022-09-01", "close": 0.775, "volume": 22411.0}, {"date": "2022-09-02", "close": 0.77, "volume": 16726.0}, {"date": "2022-09-05", "close": 0.75, "volume": 98305.0}, {"date": "2022-09-06", "close": 0.75, "volume": 133917.0}, {"date": "2022-09-07", "close": 0.765, "volume": 23783.0}, {"date": "2022-09-08", "close": 0.75, "volume": 145288.0}, {"date": "2022-09-09", "close": 0.76, "volume": 23022.0}, {"date": "2022-09-12", "close": 0.775, "volume": 51059.0}, {"date": "2022-09-13", "close": 0.7675, "volume": 268080.0}, {"date": "2022-09-14", "close": 0.765, "volume": 113800.0}, {"date": "2022-09-15", "close": 0.8, "volume": 37617.0}, {"date": "2022-09-16", "close": 0.81, "volume": 135558.0}, {"date": "2022-09-19", "close": 0.785, "volume": 87694.0}, {"date": "2022-09-20", "close": 0.775, "volume": 23567.0}, {"date": "2022-09-21", "close": 0.75, "volume": 111964.0}, {"date": "2022-09-23", "close": 0.77, "volume": 229445.0}, {"date": "2022-09-26", "close": 0.76, "volume": 47244.0}, {"date": "2022-09-27", "close": 0.77, "volume": 37808.0}, {"date": "2022-09-28", "close": 0.76, "volume": 202306.0}, {"date": "2022-09-29", "close": 0.755, "volume": 48454.0}, {"date": "2022-09-30", "close": 0.76, "volume": 85401.0}, {"date": "2022-10-03", "close": 0.76, "volume": 128210.0}, {"date": "2022-10-04", "close": 0.76, "volume": 82595.0}, {"date": "2022-10-05", "close": 0.76, "volume": 91734.0}, {"date": "2022-10-06", "close": 0.78, "volume": 38386.0}, {"date": "2022-10-07", "close": 0.785, "volume": 93993.0}, {"date": "2022-10-10", "close": 0.77, "volume": 19496.0}, {"date": "2022-10-11", "close": 0.775, "volume": 11103.0}, {"date": "2022-10-12", "close": 0.765, "volume": 965365.0}, {"date": "2022-10-13", "close": 0.765, "volume": 11883.0}, {"date": "2022-10-14", "close": 0.7775, "volume": 685584.0}, {"date": "2022-10-17", "close": 0.79, "volume": 82143.0}, {"date": "2022-10-18", "close": 0.795, "volume": 554285.0}, {"date": "2022-10-19", "close": 0.78, "volume": 118811.0}, {"date": "2022-10-20", "close": 0.795, "volume": 34767.0}, {"date": "2022-10-21", "close": 0.8, "volume": 354304.0}, {"date": "2022-10-24", "close": 0.805, "volume": 197846.0}, {"date": "2022-10-25", "close": 0.89, "volume": 727461.0}, {"date": "2022-10-26", "close": 0.85, "volume": 853093.0}, {"date": "2022-10-27", "close": 0.85, "volume": 194541.0}, {"date": "2022-10-28", "close": 0.86, "volume": 216038.0}, {"date": "2022-10-31", "close": 0.855, "volume": 170653.0}, {"date": "2022-11-01", "close": 0.86, "volume": 39026.0}, {"date": "2022-11-02", "close": 0.84, "volume": 71765.0}, {"date": "2022-11-03", "close": 0.86, "volume": 4286218.0}, {"date": "2022-11-04", "close": 0.86, "volume": 295360.0}, {"date": "2022-11-07", "close": 0.85, "volume": 502313.0}, {"date": "2022-11-08", "close": 0.85, "volume": 261252.0}, {"date": "2022-11-09", "close": 0.85, "volume": 33142.0}, {"date": "2022-11-10", "close": 0.8575, "volume": 180063.0}, {"date": "2022-11-11", "close": 0.9, "volume": 1026165.0}, {"date": "2022-11-14", "close": 0.93, "volume": 704136.0}, {"date": "2022-11-15", "close": 0.95, "volume": 721489.0}, {"date": "2022-11-16", "close": 0.97, "volume": 430451.0}, {"date": "2022-11-17", "close": 0.97, "volume": 78671.0}, {"date": "2022-11-18", "close": 1.02, "volume": 926742.0}, {"date": "2022-11-21", "close": 1.045, "volume": 249867.0}, {"date": "2022-11-22", "close": 1.05, "volume": 2203259.0}, {"date": "2022-11-23", "close": 1.06, "volume": 258569.0}, {"date": "2022-11-24", "close": 1.08, "volume": 187498.0}, {"date": "2022-11-25", "close": 1.065, "volume": 72160.0}, {"date": "2022-11-28", "close": 1.055, "volume": 163315.0}, {"date": "2022-11-29", "close": 1.075, "volume": 574811.0}, {"date": "2022-11-30", "close": 1.075, "volume": 1753508.0}, {"date": "2022-12-01", "close": 1.1, "volume": 700572.0}, {"date": "2022-12-02", "close": 1.1, "volume": 243709.0}, {"date": "2022-12-05", "close": 1.095, "volume": 265085.0}, {"date": "2022-12-06", "close": 1.1, "volume": 1179094.0}, {"date": "2022-12-07", "close": 1.08, "volume": 268237.0}, {"date": "2022-12-08", "close": 1.1, "volume": 310595.0}, {"date": "2022-12-09", "close": 1.1, "volume": 135162.0}, {"date": "2022-12-12", "close": 1.07, "volume": 484152.0}, {"date": "2022-12-13", "close": 1.06, "volume": 13035.0}, {"date": "2022-12-14", "close": 1.09, "volume": 70415.0}, {"date": "2022-12-15", "close": 1.065, "volume": 318345.0}, {"date": "2022-12-16", "close": 1.07, "volume": 62114.0}, {"date": "2022-12-19", "close": 1.08, "volume": 119048.0}, {"date": "2022-12-20", "close": 1.08, "volume": 218060.0}, {"date": "2022-12-21", "close": 1.1, "volume": 192457.0}, {"date": "2022-12-22", "close": 1.095, "volume": 131800.0}, {"date": "2022-12-23", "close": 1.095, "volume": 52174.0}, {"date": "2022-12-28", "close": 1.085, "volume": 36846.0}, {"date": "2022-12-29", "close": 1.09, "volume": 30113.0}, {"date": "2022-12-30", "close": 1.08, "volume": 34576.0}, {"date": "2023-01-03", "close": 1.1, "volume": 49121.0}, {"date": "2023-01-04", "close": 1.1, "volume": 370578.0}, {"date": "2023-01-05", "close": 1.15, "volume": 627411.0}, {"date": "2023-01-06", "close": 1.155, "volume": 662943.0}, {"date": "2023-01-09", "close": 1.15, "volume": 119264.0}, {"date": "2023-01-10", "close": 1.17, "volume": 456506.0}, {"date": "2023-01-11", "close": 1.18, "volume": 1155041.0}, {"date": "2023-01-12", "close": 1.15, "volume": 114198.0}, {"date": "2023-01-13", "close": 1.15, "volume": 192401.0}, {"date": "2023-01-16", "close": 1.15, "volume": 222065.0}, {"date": "2023-01-17", "close": 1.18, "volume": 1318660.0}, {"date": "2023-01-18", "close": 1.18, "volume": 403671.0}, {"date": "2023-01-19", "close": 1.175, "volume": 268627.0}, {"date": "2023-01-20", "close": 1.19, "volume": 262669.0}, {"date": "2023-01-23", "close": 1.2, "volume": 1397706.0}, {"date": "2023-01-24", "close": 1.245, "volume": 388460.0}, {"date": "2023-01-25", "close": 1.24, "volume": 304452.0}, {"date": "2023-01-27", "close": 1.23, "volume": 176667.0}, {"date": "2023-01-30", "close": 1.235, "volume": 270331.0}, {"date": "2023-01-31", "close": 1.195, "volume": 304875.0}, {"date": "2023-02-01", "close": 1.18, "volume": 257574.0}, {"date": "2023-02-02", "close": 1.14, "volume": 659959.0}, {"date": "2023-02-03", "close": 1.15, "volume": 712128.0}, {"date": "2023-02-06", "close": 1.15, "volume": 252117.0}, {"date": "2023-02-07", "close": 1.175, "volume": 198831.0}, {"date": "2023-02-08", "close": 1.165, "volume": 130080.0}, {"date": "2023-02-09", "close": 1.145, "volume": 102509.0}, {"date": "2023-02-10", "close": 1.15, "volume": 201258.0}, {"date": "2023-02-13", "close": 1.13, "volume": 203694.0}, {"date": "2023-02-14", "close": 1.08, "volume": 243482.0}, {"date": "2023-02-15", "close": 1.095, "volume": 333245.0}, {"date": "2023-02-16", "close": 1.14, "volume": 114880.0}, {"date": "2023-02-17", "close": 1.08, "volume": 40758.0}, {"date": "2023-02-20", "close": 1.075, "volume": 176120.0}, {"date": "2023-02-21", "close": 1.11, "volume": 107346.0}, {"date": "2023-02-22", "close": 1.1, "volume": 145905.0}, {"date": "2023-02-23", "close": 1.045, "volume": 27054.0}, {"date": "2023-02-24", "close": 1.09, "volume": 111617.0}, {"date": "2023-02-27", "close": 1.065, "volume": 104503.0}, {"date": "2023-02-28", "close": 1.08, "volume": 212655.0}, {"date": "2023-03-01", "close": 1.1, "volume": 150050.0}, {"date": "2023-03-02", "close": 1.085, "volume": 127040.0}, {"date": "2023-03-03", "close": 1.1, "volume": 131042.0}, {"date": "2023-03-06", "close": 1.1, "volume": 225534.0}, {"date": "2023-03-07", "close": 1.1, "volume": 112178.0}, {"date": "2023-03-08", "close": 1.09, "volume": 45225.0}, {"date": "2023-03-09", "close": 1.1, "volume": 101388.0}, {"date": "2023-03-10", "close": 1.095, "volume": 70462.0}, {"date": "2023-03-13", "close": 1.06, "volume": 424939.0}, {"date": "2023-03-14", "close": 1.02, "volume": 93928.0}, {"date": "2023-03-15", "close": 1.025, "volume": 67595.0}, {"date": "2023-03-16", "close": 1.055, "volume": 114828.0}, {"date": "2023-03-17", "close": 1.015, "volume": 39713.0}, {"date": "2023-03-20", "close": 1.02, "volume": 145820.0}, {"date": "2023-03-21", "close": 1.04, "volume": 185831.0}, {"date": "2023-03-22", "close": 1.065, "volume": 70805.0}, {"date": "2023-03-23", "close": 1.035, "volume": 613522.0}, {"date": "2023-03-24", "close": 1.03, "volume": 376688.0}, {"date": "2023-03-27", "close": 1.04, "volume": 132614.0}, {"date": "2023-03-28", "close": 1.06, "volume": 192195.0}, {"date": "2023-03-29", "close": 1.045, "volume": 101507.0}, {"date": "2023-03-30", "close": 1.045, "volume": 567660.0}, {"date": "2023-03-31", "close": 1.05, "volume": 64877.0}, {"date": "2023-04-03", "close": 1.06, "volume": 163685.0}, {"date": "2023-04-04", "close": 1.05, "volume": 111144.0}, {"date": "2023-04-05", "close": 1.08, "volume": 73501.0}, {"date": "2023-04-06", "close": 1.075, "volume": 233591.0}, {"date": "2023-04-11", "close": 1.06, "volume": 34641.0}, {"date": "2023-04-12", "close": 1.045, "volume": 492343.0}, {"date": "2023-04-13", "close": 1.05, "volume": 160194.0}, {"date": "2023-04-14", "close": 1.05, "volume": 69641.0}, {"date": "2023-04-17", "close": 1.05, "volume": 57659.0}, {"date": "2023-04-18", "close": 1.045, "volume": 625706.0}, {"date": "2023-04-19", "close": 1.05, "volume": 128694.0}, {"date": "2023-04-20", "close": 1.03, "volume": 52026.0}, {"date": "2023-04-21", "close": 1.055, "volume": 88666.0}, {"date": "2023-04-24", "close": 1.05, "volume": 170489.0}, {"date": "2023-04-26", "close": 1.01, "volume": 798553.0}, {"date": "2023-04-27", "close": 1.055, "volume": 1025754.0}, {"date": "2023-04-28", "close": 1.05, "volume": 144205.0}, {"date": "2023-05-01", "close": 1.08, "volume": 133368.0}, {"date": "2023-05-02", "close": 1.07, "volume": 355090.0}, {"date": "2023-05-03", "close": 1.05, "volume": 35125.0}, {"date": "2023-05-04", "close": 1.05, "volume": 100887.0}, {"date": "2023-05-05", "close": 1.05, "volume": 11759.0}, {"date": "2023-05-08", "close": 1.035, "volume": 124407.0}, {"date": "2023-05-09", "close": 1.025, "volume": 19527.0}, {"date": "2023-05-10", "close": 1.01, "volume": 37309.0}, {"date": "2023-05-11", "close": 0.97, "volume": 402408.0}, {"date": "2023-05-12", "close": 0.95, "volume": 591675.0}, {"date": "2023-05-15", "close": 0.93, "volume": 55002.0}, {"date": "2023-05-16", "close": 0.95, "volume": 1043006.0}, {"date": "2023-05-17", "close": 0.95, "volume": 75959.0}, {"date": "2023-05-18", "close": 0.95, "volume": 68269.0}, {"date": "2023-05-19", "close": 0.96, "volume": 76324.0}, {"date": "2023-05-22", "close": 0.945, "volume": 48315.0}, {"date": "2023-05-23", "close": 0.92, "volume": 92445.0}, {"date": "2023-05-24", "close": 0.9, "volume": 97356.0}, {"date": "2023-05-25", "close": 0.91, "volume": 66618.0}, {"date": "2023-05-26", "close": 0.94, "volume": 109205.0}, {"date": "2023-05-29", "close": 1.0, "volume": 156055.0}, {"date": "2023-05-30", "close": 1.01, "volume": 1947510.0}, {"date": "2023-05-31", "close": 0.935, "volume": 2106329.0}, {"date": "2023-06-01", "close": 0.915, "volume": 149309.0}, {"date": "2023-06-02", "close": 0.905, "volume": 261837.0}, {"date": "2023-06-05", "close": 0.9, "volume": 159397.0}, {"date": "2023-06-06", "close": 0.895, "volume": 122167.0}, {"date": "2023-06-07", "close": 0.885, "volume": 161600.0}, {"date": "2023-06-08", "close": 0.85, "volume": 1282287.0}, {"date": "2023-06-09", "close": 0.87, "volume": 143708.0}, {"date": "2023-06-13", "close": 0.88, "volume": 111380.0}, {"date": "2023-06-14", "close": 0.885, "volume": 2860364.0}, {"date": "2023-06-15", "close": 0.88, "volume": 131502.0}, {"date": "2023-06-16", "close": 0.9, "volume": 94359.0}, {"date": "2023-06-19", "close": 0.89, "volume": 132735.0}, {"date": "2023-06-20", "close": 0.91, "volume": 78556.0}, {"date": "2023-06-21", "close": 0.925, "volume": 568753.0}, {"date": "2023-06-22", "close": 0.92, "volume": 65401.0}, {"date": "2023-06-23", "close": 0.9, "volume": 180072.0}, {"date": "2023-06-26", "close": 0.9, "volume": 75966.0}, {"date": "2023-06-27", "close": 0.89, "volume": 291639.0}, {"date": "2023-06-28", "close": 0.885, "volume": 433749.0}, {"date": "2023-06-29", "close": 0.895, "volume": 429861.0}, {"date": "2023-06-30", "close": 0.925, "volume": 36561.0}, {"date": "2023-07-03", "close": 0.885, "volume": 41972.0}, {"date": "2023-07-04", "close": 0.9, "volume": 43405.0}, {"date": "2023-07-05", "close": 0.9, "volume": 86222.0}, {"date": "2023-07-06", "close": 0.895, "volume": 33739.0}, {"date": "2023-07-07", "close": 0.895, "volume": 61587.0}, {"date": "2023-07-10", "close": 0.88, "volume": 56651.0}, {"date": "2023-07-11", "close": 0.895, "volume": 523869.0}, {"date": "2023-07-12", "close": 0.88, "volume": 49919.0}, {"date": "2023-07-13", "close": 0.91, "volume": 328021.0}, {"date": "2023-07-14", "close": 0.9, "volume": 271517.0}, {"date": "2023-07-17", "close": 0.9, "volume": 55418.0}, {"date": "2023-07-18", "close": 0.91, "volume": 26692.0}, {"date": "2023-07-19", "close": 0.93, "volume": 95177.0}, {"date": "2023-07-20", "close": 0.93, "volume": 129828.0}, {"date": "2023-07-21", "close": 0.92, "volume": 88025.0}, {"date": "2023-07-24", "close": 0.9, "volume": 59583.0}, {"date": "2023-07-25", "close": 0.93, "volume": 37610.0}, {"date": "2023-07-26", "close": 0.94, "volume": 57771.0}, {"date": "2023-07-27", "close": 0.96, "volume": 66282.0}, {"date": "2023-07-28", "close": 0.91, "volume": 365572.0}, {"date": "2023-07-31", "close": 0.9, "volume": 299171.0}, {"date": "2023-08-01", "close": 0.91, "volume": 325875.0}, {"date": "2023-08-02", "close": 0.91, "volume": 90128.0}, {"date": "2023-08-03", "close": 0.91, "volume": 116398.0}, {"date": "2023-08-04", "close": 0.905, "volume": 143020.0}, {"date": "2023-08-07", "close": 0.89, "volume": 118286.0}, {"date": "2023-08-08", "close": 0.885, "volume": 51387.0}, {"date": "2023-08-09", "close": 0.88, "volume": 26245.0}, {"date": "2023-08-10", "close": 0.855, "volume": 7083436.0}, {"date": "2023-08-11", "close": 0.88, "volume": 55330.0}, {"date": "2023-08-14", "close": 0.885, "volume": 82703.0}, {"date": "2023-08-15", "close": 0.89, "volume": 429919.0}, {"date": "2023-08-16", "close": 0.885, "volume": 387609.0}, {"date": "2023-08-17", "close": 0.89, "volume": 16426.0}, {"date": "2023-08-18", "close": 0.885, "volume": 732644.0}, {"date": "2023-08-21", "close": 0.87, "volume": 28264.0}, {"date": "2023-08-22", "close": 0.865, "volume": 45682.0}, {"date": "2023-08-23", "close": 0.85, "volume": 287648.0}, {"date": "2023-08-24", "close": 0.87, "volume": 68036.0}, {"date": "2023-08-25", "close": 0.87, "volume": 38764.0}, {"date": "2023-08-28", "close": 0.87, "volume": 69615.0}, {"date": "2023-08-29", "close": 0.86, "volume": 30333.0}, {"date": "2023-08-30", "close": 0.865, "volume": 35307.0}, {"date": "2023-08-31", "close": 0.85, "volume": 36439.0}, {"date": "2023-09-01", "close": 0.85, "volume": 17323.0}, {"date": "2023-09-04", "close": 0.84, "volume": 97486.0}, {"date": "2023-09-05", "close": 0.84, "volume": 142915.0}, {"date": "2023-09-06", "close": 0.83, "volume": 61802.0}, {"date": "2023-09-07", "close": 0.83, "volume": 5304.0}, {"date": "2023-09-08", "close": 0.84, "volume": 29200.0}, {"date": "2023-09-11", "close": 0.845, "volume": 47695.0}, {"date": "2023-09-12", "close": 0.85, "volume": 1354270.0}, {"date": "2023-09-13", "close": 0.825, "volume": 72866.0}, {"date": "2023-09-14", "close": 0.81, "volume": 56235.0}, {"date": "2023-09-15", "close": 0.8, "volume": 283567.0}, {"date": "2023-09-18", "close": 0.82, "volume": 105601.0}, {"date": "2023-09-19", "close": 0.8, "volume": 84148.0}, {"date": "2023-09-21", "close": 0.8, "volume": 50432.0}, {"date": "2023-09-22", "close": 0.8, "volume": 93876.0}, {"date": "2023-09-25", "close": 0.8, "volume": 182174.0}, {"date": "2023-09-26", "close": 0.82, "volume": 69097.0}, {"date": "2023-09-27", "close": 0.81, "volume": 104730.0}, {"date": "2023-09-28", "close": 0.79, "volume": 511388.0}, {"date": "2023-09-29", "close": 0.785, "volume": 56287.0}, {"date": "2023-10-02", "close": 0.79, "volume": 84556.0}, {"date": "2023-10-03", "close": 0.77, "volume": 59169.0}, {"date": "2023-10-04", "close": 0.76, "volume": 123664.0}, {"date": "2023-10-05", "close": 0.765, "volume": 13233.0}, {"date": "2023-10-06", "close": 0.755, "volume": 46421.0}, {"date": "2023-10-09", "close": 0.745, "volume": 8299.0}, {"date": "2023-10-10", "close": 0.75, "volume": 131678.0}, {"date": "2023-10-11", "close": 0.745, "volume": 39791.0}, {"date": "2023-10-12", "close": 0.735, "volume": 65998.0}, {"date": "2023-10-13", "close": 0.72, "volume": 154590.0}, {"date": "2023-10-16", "close": 0.7, "volume": 90627.0}, {"date": "2023-10-17", "close": 0.69, "volume": 384928.0}, {"date": "2023-10-18", "close": 0.66, "volume": 2307373.0}, {"date": "2023-10-19", "close": 0.75, "volume": 2890162.0}, {"date": "2023-10-20", "close": 0.755, "volume": 44791.0}, {"date": "2023-10-23", "close": 0.745, "volume": 70275.0}, {"date": "2023-10-24", "close": 0.795, "volume": 976140.0}, {"date": "2023-10-25", "close": 0.79, "volume": 29609.0}, {"date": "2023-10-26", "close": 0.745, "volume": 24093.0}, {"date": "2023-10-27", "close": 0.7575, "volume": 40268.0}, {"date": "2023-10-30", "close": 0.745, "volume": 93161.0}, {"date": "2023-10-31", "close": 0.775, "volume": 18813.0}, {"date": "2023-11-01", "close": 0.78, "volume": 82230.0}, {"date": "2023-11-02", "close": 0.79, "volume": 81312.0}, {"date": "2023-11-03", "close": 0.82, "volume": 95829.0}, {"date": "2023-11-06", "close": 0.82, "volume": 1346523.0}, {"date": "2023-11-07", "close": 0.815, "volume": 211278.0}, {"date": "2023-11-08", "close": 0.8, "volume": 23803.0}, {"date": "2023-11-09", "close": 0.795, "volume": 28115.0}, {"date": "2023-11-10", "close": 0.77, "volume": 13250.0}, {"date": "2023-11-13", "close": 0.735, "volume": 48421.0}, {"date": "2023-11-14", "close": 0.75, "volume": 74541.0}, {"date": "2023-11-15", "close": 0.75, "volume": 43371.0}, {"date": "2023-11-16", "close": 0.715, "volume": 1408303.0}, {"date": "2023-11-17", "close": 0.7, "volume": 74448.0}, {"date": "2023-11-20", "close": 0.685, "volume": 1113631.0}, {"date": "2023-11-21", "close": 0.67, "volume": 477095.0}, {"date": "2023-11-22", "close": 0.67, "volume": 126369.0}, {"date": "2023-11-23", "close": 0.72, "volume": 85596.0}, {"date": "2023-11-24", "close": 0.67, "volume": 1437152.0}, {"date": "2023-11-27", "close": 0.72, "volume": 125755.0}, {"date": "2023-11-28", "close": 0.715, "volume": 287926.0}, {"date": "2023-11-29", "close": 0.72, "volume": 280075.0}, {"date": "2023-11-30", "close": 0.74, "volume": 112786.0}, {"date": "2023-12-01", "close": 0.7, "volume": 279103.0}, {"date": "2023-12-04", "close": 0.67, "volume": 312870.0}, {"date": "2023-12-05", "close": 0.66, "volume": 401124.0}, {"date": "2023-12-06", "close": 0.7, "volume": 69053.0}, {"date": "2023-12-07", "close": 0.68, "volume": 355876.0}, {"date": "2023-12-08", "close": 0.67, "volume": 187151.0}, {"date": "2023-12-11", "close": 0.665, "volume": 347327.0}, {"date": "2023-12-12", "close": 0.65, "volume": 358598.0}, {"date": "2023-12-13", "close": 0.65, "volume": 265116.0}, {"date": "2023-12-14", "close": 0.675, "volume": 338556.0}, {"date": "2023-12-15", "close": 0.75, "volume": 604031.0}, {"date": "2023-12-18", "close": 0.735, "volume": 266624.0}, {"date": "2023-12-19", "close": 0.75, "volume": 171589.0}, {"date": "2023-12-20", "close": 0.735, "volume": 297061.0}, {"date": "2023-12-21", "close": 0.765, "volume": 174049.0}, {"date": "2023-12-22", "close": 0.79, "volume": 150127.0}, {"date": "2023-12-27", "close": 0.835, "volume": 114248.0}, {"date": "2023-12-28", "close": 0.87, "volume": 100941.0}, {"date": "2023-12-29", "close": 0.83, "volume": 285931.0}, {"date": "2024-01-02", "close": 0.825, "volume": 124804.0}, {"date": "2024-01-03", "close": 0.805, "volume": 199015.0}, {"date": "2024-01-04", "close": 0.8, "volume": 125147.0}, {"date": "2024-01-05", "close": 0.79, "volume": 254938.0}, {"date": "2024-01-08", "close": 0.825, "volume": 133439.0}, {"date": "2024-01-09", "close": 0.805, "volume": 270399.0}, {"date": "2024-01-10", "close": 0.795, "volume": 563933.0}, {"date": "2024-01-11", "close": 0.78, "volume": 441922.0}, {"date": "2024-01-12", "close": 0.78, "volume": 40832.0}, {"date": "2024-01-15", "close": 0.79, "volume": 34632.0}, {"date": "2024-01-16", "close": 0.74, "volume": 415009.0}, {"date": "2024-01-17", "close": 0.73, "volume": 72402.0}, {"date": "2024-01-18", "close": 0.765, "volume": 202630.0}, {"date": "2024-01-19", "close": 0.735, "volume": 88643.0}, {"date": "2024-01-22", "close": 0.69, "volume": 393410.0}, {"date": "2024-01-23", "close": 0.72, "volume": 350138.0}, {"date": "2024-01-24", "close": 0.74, "volume": 624510.0}, {"date": "2024-01-25", "close": 0.73, "volume": 669532.0}, {"date": "2024-01-29", "close": 0.72, "volume": 749025.0}, {"date": "2024-01-30", "close": 0.62, "volume": 3960042.0}, {"date": "2024-01-31", "close": 0.58, "volume": 964650.0}, {"date": "2024-02-01", "close": 0.57, "volume": 585801.0}, {"date": "2024-02-02", "close": 0.54, "volume": 913626.0}, {"date": "2024-02-05", "close": 0.54, "volume": 514330.0}, {"date": "2024-02-06", "close": 0.565, "volume": 223510.0}, {"date": "2024-02-07", "close": 0.595, "volume": 422155.0}, {"date": "2024-02-08", "close": 0.59, "volume": 165662.0}, {"date": "2024-02-09", "close": 0.59, "volume": 81711.0}, {"date": "2024-02-12", "close": 0.585, "volume": 244672.0}, {"date": "2024-02-13", "close": 0.575, "volume": 623768.0}, {"date": "2024-02-14", "close": 0.575, "volume": 671401.0}, {"date": "2024-02-15", "close": 0.57, "volume": 4236796.0}, {"date": "2024-02-16", "close": 0.565, "volume": 120192.0}, {"date": "2024-02-19", "close": 0.595, "volume": 281485.0}, {"date": "2024-02-20", "close": 0.59, "volume": 257892.0}, {"date": "2024-02-21", "close": 0.56, "volume": 151749.0}, {"date": "2024-02-22", "close": 0.575, "volume": 152851.0}, {"date": "2024-02-23", "close": 0.575, "volume": 141837.0}, {"date": "2024-02-26", "close": 0.56, "volume": 151706.0}, {"date": "2024-02-27", "close": 0.5725, "volume": 126369.0}, {"date": "2024-02-28", "close": 0.58, "volume": 104033.0}, {"date": "2024-02-29", "close": 0.57, "volume": 464918.0}, {"date": "2024-03-01", "close": 0.57, "volume": 105879.0}, {"date": "2024-03-04", "close": 0.565, "volume": 198500.0}, {"date": "2024-03-05", "close": 0.57, "volume": 58760.0}, {"date": "2024-03-06", "close": 0.56, "volume": 332486.0}, {"date": "2024-03-07", "close": 0.545, "volume": 237160.0}, {"date": "2024-03-08", "close": 0.54, "volume": 194555.0}, {"date": "2024-03-11", "close": 0.53, "volume": 238614.0}, {"date": "2024-03-12", "close": 0.535, "volume": 280935.0}, {"date": "2024-03-13", "close": 0.515, "volume": 241434.0}, {"date": "2024-03-14", "close": 0.52, "volume": 272458.0}, {"date": "2024-03-15", "close": 0.53, "volume": 342348.0}, {"date": "2024-03-18", "close": 0.52, "volume": 435904.0}, {"date": "2024-03-19", "close": 0.5, "volume": 223482.0}, {"date": "2024-03-20", "close": 0.525, "volume": 201406.0}, {"date": "2024-03-21", "close": 0.535, "volume": 233384.0}, {"date": "2024-03-22", "close": 0.57, "volume": 642840.0}, {"date": "2024-03-25", "close": 0.58, "volume": 288901.0}, {"date": "2024-03-26", "close": 0.545, "volume": 237317.0}, {"date": "2024-03-27", "close": 0.565, "volume": 132446.0}, {"date": "2024-03-28", "close": 0.555, "volume": 72222.0}, {"date": "2024-04-02", "close": 0.56, "volume": 98441.0}, {"date": "2024-04-03", "close": 0.545, "volume": 56986.0}, {"date": "2024-04-04", "close": 0.54, "volume": 130983.0}, {"date": "2024-04-05", "close": 0.57, "volume": 357054.0}, {"date": "2024-04-08", "close": 0.565, "volume": 237882.0}, {"date": "2024-04-09", "close": 0.575, "volume": 210125.0}, {"date": "2024-04-10", "close": 0.575, "volume": 202588.0}, {"date": "2024-04-11", "close": 0.57, "volume": 50743.0}, {"date": "2024-04-12", "close": 0.565, "volume": 63703.0}, {"date": "2024-04-15", "close": 0.55, "volume": 172269.0}, {"date": "2024-04-16", "close": 0.54, "volume": 146068.0}, {"date": "2024-04-17", "close": 0.52, "volume": 89658.0}, {"date": "2024-04-18", "close": 0.51, "volume": 100009.0}, {"date": "2024-04-19", "close": 0.5, "volume": 546424.0}, {"date": "2024-04-22", "close": 0.5, "volume": 324654.0}, {"date": "2024-04-23", "close": 0.505, "volume": 340841.0}, {"date": "2024-04-24", "close": 0.5, "volume": 119730.0}, {"date": "2024-04-26", "close": 0.51, "volume": 103768.0}, {"date": "2024-04-29", "close": 0.485, "volume": 88558.0}, {"date": "2024-04-30", "close": 0.5, "volume": 569447.0}, {"date": "2024-05-01", "close": 0.5, "volume": 209393.0}, {"date": "2024-05-02", "close": 0.5, "volume": 154865.0}, {"date": "2024-05-03", "close": 0.545, "volume": 584240.0}, {"date": "2024-05-06", "close": 0.54, "volume": 388837.0}, {"date": "2024-05-07", "close": 0.53, "volume": 55576.0}, {"date": "2024-05-08", "close": 0.52, "volume": 498622.0}, {"date": "2024-05-09", "close": 0.51, "volume": 617042.0}, {"date": "2024-05-10", "close": 0.515, "volume": 99706.0}, {"date": "2024-05-13", "close": 0.515, "volume": 298691.0}, {"date": "2024-05-14", "close": 0.5, "volume": 290832.0}, {"date": "2024-05-15", "close": 0.48, "volume": 620233.0}, {"date": "2024-05-16", "close": 0.5, "volume": 32102.0}, {"date": "2024-05-17", "close": 0.495, "volume": 174226.0}, {"date": "2024-05-20", "close": 0.5, "volume": 169661.0}, {"date": "2024-05-21", "close": 0.495, "volume": 990243.0}, {"date": "2024-05-22", "close": 0.495, "volume": 348578.0}, {"date": "2024-05-23", "close": 0.49, "volume": 730804.0}, {"date": "2024-05-24", "close": 0.49, "volume": 170631.0}, {"date": "2024-05-27", "close": 0.52, "volume": 748132.0}, {"date": "2024-05-28", "close": 0.52, "volume": 2534065.0}, {"date": "2024-05-29", "close": 0.555, "volume": 680938.0}, {"date": "2024-05-30", "close": 0.55, "volume": 213253.0}, {"date": "2024-05-31", "close": 0.57, "volume": 192981.0}, {"date": "2024-06-03", "close": 0.555, "volume": 135823.0}, {"date": "2024-06-04", "close": 0.54, "volume": 473339.0}, {"date": "2024-06-05", "close": 0.55, "volume": 110985.0}, {"date": "2024-06-06", "close": 0.57, "volume": 202610.0}, {"date": "2024-06-07", "close": 0.62, "volume": 533441.0}, {"date": "2024-06-11", "close": 0.61, "volume": 266758.0}, {"date": "2024-06-12", "close": 0.62, "volume": 241272.0}, {"date": "2024-06-13", "close": 0.64, "volume": 178908.0}, {"date": "2024-06-14", "close": 0.625, "volume": 76214.0}, {"date": "2024-06-17", "close": 0.63, "volume": 1074601.0}, {"date": "2024-06-18", "close": 0.625, "volume": 110717.0}, {"date": "2024-06-19", "close": 0.645, "volume": 801016.0}, {"date": "2024-06-20", "close": 0.61, "volume": 4108470.0}, {"date": "2024-06-21", "close": 0.615, "volume": 218495.0}, {"date": "2024-06-24", "close": 0.605, "volume": 173565.0}, {"date": "2024-06-25", "close": 0.6, "volume": 5551845.0}, {"date": "2024-06-26", "close": 0.59, "volume": 1398348.0}, {"date": "2024-06-27", "close": 0.6, "volume": 150502.0}, {"date": "2024-06-28", "close": 0.5975, "volume": 134563.0}, {"date": "2024-07-01", "close": 0.61, "volume": 53633.0}, {"date": "2024-07-02", "close": 0.61, "volume": 69568.0}, {"date": "2024-07-03", "close": 0.64, "volume": 223354.0}, {"date": "2024-07-04", "close": 0.655, "volume": 284947.0}, {"date": "2024-07-05", "close": 0.65, "volume": 382683.0}, {"date": "2024-07-08", "close": 0.645, "volume": 84546.0}, {"date": "2024-07-09", "close": 0.62, "volume": 84240.0}, {"date": "2024-07-10", "close": 0.63, "volume": 29438.0}, {"date": "2024-07-11", "close": 0.625, "volume": 75911.0}, {"date": "2024-07-12", "close": 0.62, "volume": 49295.0}, {"date": "2024-07-15", "close": 0.61, "volume": 184834.0}, {"date": "2024-07-16", "close": 0.605, "volume": 28334.0}, {"date": "2024-07-17", "close": 0.63, "volume": 107246.0}, {"date": "2024-07-18", "close": 0.6, "volume": 45410.0}, {"date": "2024-07-19", "close": 0.595, "volume": 12444.0}, {"date": "2024-07-22", "close": 0.61, "volume": 83590.0}, {"date": "2024-07-23", "close": 0.62, "volume": 1174538.0}, {"date": "2024-07-24", "close": 0.63, "volume": 1985435.0}, {"date": "2024-07-25", "close": 0.63, "volume": 183959.0}, {"date": "2024-07-26", "close": 0.63, "volume": 40218.0}, {"date": "2024-07-29", "close": 0.63, "volume": 1802242.0}, {"date": "2024-07-30", "close": 0.63, "volume": 64817.0}, {"date": "2024-07-31", "close": 0.63, "volume": 136118.0}, {"date": "2024-08-01", "close": 0.63, "volume": 154895.0}, {"date": "2024-08-02", "close": 0.62, "volume": 199724.0}, {"date": "2024-08-05", "close": 0.58, "volume": 1046206.0}, {"date": "2024-08-06", "close": 0.59, "volume": 281826.0}, {"date": "2024-08-07", "close": 0.605, "volume": 24554.0}, {"date": "2024-08-08", "close": 0.5925, "volume": 60037.0}, {"date": "2024-08-09", "close": 0.6, "volume": 17514.0}, {"date": "2024-08-12", "close": 0.58, "volume": 216790.0}, {"date": "2024-08-13", "close": 0.52, "volume": 529890.0}, {"date": "2024-08-14", "close": 0.535, "volume": 404933.0}, {"date": "2024-08-15", "close": 0.535, "volume": 170041.0}, {"date": "2024-08-16", "close": 0.52, "volume": 1112356.0}, {"date": "2024-08-19", "close": 0.525, "volume": 2097194.0}, {"date": "2024-08-20", "close": 0.5, "volume": 221405.0}, {"date": "2024-08-21", "close": 0.505, "volume": 134848.0}, {"date": "2024-08-22", "close": 0.44, "volume": 4988002.0}, {"date": "2024-08-23", "close": 0.455, "volume": 20133946.0}, {"date": "2024-08-26", "close": 0.48, "volume": 189498.0}, {"date": "2024-08-27", "close": 0.47, "volume": 20805.0}, {"date": "2024-08-28", "close": 0.515, "volume": 736772.0}, {"date": "2024-08-29", "close": 0.485, "volume": 178409.0}, {"date": "2024-08-30", "close": 0.545, "volume": 1476738.0}, {"date": "2024-09-02", "close": 0.54, "volume": 287696.0}, {"date": "2024-09-03", "close": 0.51, "volume": 222447.0}, {"date": "2024-09-04", "close": 0.52, "volume": 205907.0}, {"date": "2024-09-05", "close": 0.525, "volume": 289255.0}, {"date": "2024-09-06", "close": 0.51, "volume": 145558.0}, {"date": "2024-09-09", "close": 0.5, "volume": 104556.0}, {"date": "2024-09-10", "close": 0.47, "volume": 367484.0}, {"date": "2024-09-11", "close": 0.48, "volume": 235359.0}, {"date": "2024-09-12", "close": 0.475, "volume": 95220.0}, {"date": "2024-09-13", "close": 0.485, "volume": 327465.0}, {"date": "2024-09-16", "close": 0.485, "volume": 880031.0}, {"date": "2024-09-17", "close": 0.48, "volume": 417269.0}, {"date": "2024-09-18", "close": 0.49, "volume": 44035.0}, {"date": "2024-09-19", "close": 0.5, "volume": 2037.0}, {"date": "2024-09-20", "close": 0.49, "volume": 19273.0}, {"date": "2024-09-23", "close": 0.52, "volume": 373217.0}, {"date": "2024-09-24", "close": 0.565, "volume": 741665.0}, {"date": "2024-09-25", "close": 0.54, "volume": 73644.0}, {"date": "2024-09-26", "close": 0.56, "volume": 77533.0}, {"date": "2024-09-27", "close": 0.55, "volume": 153612.0}, {"date": "2024-09-30", "close": 0.565, "volume": 393093.0}, {"date": "2024-10-01", "close": 0.55, "volume": 53692.0}, {"date": "2024-10-02", "close": 0.535, "volume": 225457.0}, {"date": "2024-10-03", "close": 0.525, "volume": 188477.0}, {"date": "2024-10-04", "close": 0.53, "volume": 8777.0}, {"date": "2024-10-07", "close": 0.55, "volume": 200437.0}, {"date": "2024-10-08", "close": 0.555, "volume": 21380.0}, {"date": "2024-10-09", "close": 0.55, "volume": 323090.0}, {"date": "2024-10-10", "close": 0.545, "volume": 224698.0}, {"date": "2024-10-11", "close": 0.54, "volume": 29161.0}, {"date": "2024-10-14", "close": 0.525, "volume": 34731.0}, {"date": "2024-10-15", "close": 0.525, "volume": 59756.0}, {"date": "2024-10-16", "close": 0.51, "volume": 241919.0}, {"date": "2024-10-17", "close": 0.52, "volume": 11475.0}, {"date": "2024-10-18", "close": 0.53, "volume": 572484.0}, {"date": "2024-10-21", "close": 0.52, "volume": 1934148.0}, {"date": "2024-10-22", "close": 0.58, "volume": 653270.0}, {"date": "2024-10-23", "close": 0.585, "volume": 144747.0}, {"date": "2024-10-24", "close": 0.58, "volume": 299163.0}, {"date": "2024-10-25", "close": 0.585, "volume": 233230.0}, {"date": "2024-10-28", "close": 0.58, "volume": 65192.0}, {"date": "2024-10-29", "close": 0.595, "volume": 171925.0}, {"date": "2024-10-30", "close": 0.6, "volume": 243574.0}, {"date": "2024-10-31", "close": 0.615, "volume": 347314.0}, {"date": "2024-11-01", "close": 0.6, "volume": 91656.0}, {"date": "2024-11-04", "close": 0.57, "volume": 68247.0}, {"date": "2024-11-05", "close": 0.56, "volume": 880869.0}, {"date": "2024-11-06", "close": 0.57, "volume": 23888.0}, {"date": "2024-11-07", "close": 0.6, "volume": 60237.0}, {"date": "2024-11-08", "close": 0.61, "volume": 49466.0}, {"date": "2024-11-11", "close": 0.65, "volume": 436885.0}, {"date": "2024-11-12", "close": 0.675, "volume": 460766.0}, {"date": "2024-11-13", "close": 0.65, "volume": 226589.0}, {"date": "2024-11-14", "close": 0.625, "volume": 171063.0}, {"date": "2024-11-15", "close": 0.63, "volume": 73738.0}, {"date": "2024-11-18", "close": 0.63, "volume": 106128.0}, {"date": "2024-11-19", "close": 0.65, "volume": 516401.0}, {"date": "2024-11-20", "close": 0.635, "volume": 1197838.0}, {"date": "2024-11-21", "close": 0.65, "volume": 145776.0}, {"date": "2024-11-22", "close": 0.655, "volume": 340780.0}, {"date": "2024-11-25", "close": 0.65, "volume": 672519.0}, {"date": "2024-11-26", "close": 0.67, "volume": 1195455.0}, {"date": "2024-11-27", "close": 0.69, "volume": 1166495.0}, {"date": "2024-11-28", "close": 0.71, "volume": 376568.0}, {"date": "2024-11-29", "close": 0.705, "volume": 582508.0}, {"date": "2024-12-02", "close": 0.69, "volume": 215248.0}, {"date": "2024-12-03", "close": 0.7, "volume": 278519.0}, {"date": "2024-12-04", "close": 0.72, "volume": 601372.0}, {"date": "2024-12-05", "close": 0.7, "volume": 422596.0}, {"date": "2024-12-06", "close": 0.705, "volume": 476898.0}, {"date": "2024-12-09", "close": 0.7, "volume": 109387.0}, {"date": "2024-12-10", "close": 0.66, "volume": 494551.0}, {"date": "2024-12-11", "close": 0.64, "volume": 447891.0}, {"date": "2024-12-12", "close": 0.64, "volume": 152767.0}, {"date": "2024-12-13", "close": 0.65, "volume": 491179.0}, {"date": "2024-12-16", "close": 0.655, "volume": 148412.0}, {"date": "2024-12-17", "close": 0.65, "volume": 142378.0}, {"date": "2024-12-18", "close": 0.675, "volume": 80101.0}, {"date": "2024-12-19", "close": 0.695, "volume": 2138623.0}, {"date": "2024-12-20", "close": 0.68, "volume": 253910.0}, {"date": "2024-12-23", "close": 0.68, "volume": 170989.0}, {"date": "2024-12-24", "close": 0.74, "volume": 321881.0}, {"date": "2024-12-27", "close": 0.77, "volume": 1309948.0}, {"date": "2024-12-30", "close": 0.77, "volume": 111395.0}, {"date": "2024-12-31", "close": 0.77, "volume": 183245.0}, {"date": "2025-01-02", "close": 0.745, "volume": 1147379.0}, {"date": "2025-01-03", "close": 0.745, "volume": 129070.0}, {"date": "2025-01-06", "close": 0.75, "volume": 111692.0}, {"date": "2025-01-07", "close": 0.75, "volume": 125090.0}, {"date": "2025-01-08", "close": 0.8, "volume": 579989.0}, {"date": "2025-01-09", "close": 0.8, "volume": 195722.0}, {"date": "2025-01-10", "close": 0.78, "volume": 120757.0}, {"date": "2025-01-13", "close": 0.755, "volume": 243588.0}, {"date": "2025-01-14", "close": 0.77, "volume": 61224.0}, {"date": "2025-01-15", "close": 0.72, "volume": 206702.0}, {"date": "2025-01-16", "close": 0.745, "volume": 32181.0}, {"date": "2025-01-17", "close": 0.735, "volume": 43437.0}, {"date": "2025-01-20", "close": 0.74, "volume": 76561.0}, {"date": "2025-01-21", "close": 0.74, "volume": 16293.0}, {"date": "2025-01-22", "close": 0.755, "volume": 80096.0}, {"date": "2025-01-23", "close": 0.775, "volume": 158702.0}, {"date": "2025-01-24", "close": 0.78, "volume": 71403.0}, {"date": "2025-01-28", "close": 0.8, "volume": 641141.0}, {"date": "2025-01-29", "close": 0.605, "volume": 2676414.0}, {"date": "2025-01-30", "close": 0.59, "volume": 1481201.0}, {"date": "2025-01-31", "close": 0.58, "volume": 507036.0}, {"date": "2025-02-03", "close": 0.565, "volume": 361442.0}, {"date": "2025-02-04", "close": 0.575, "volume": 237905.0}, {"date": "2025-02-05", "close": 0.555, "volume": 303243.0}, {"date": "2025-02-06", "close": 0.54, "volume": 716164.0}, {"date": "2025-02-07", "close": 0.55, "volume": 65386.0}, {"date": "2025-02-10", "close": 0.53, "volume": 2281371.0}, {"date": "2025-02-11", "close": 0.54, "volume": 221600.0}, {"date": "2025-02-12", "close": 0.56, "volume": 136351.0}, {"date": "2025-02-13", "close": 0.56, "volume": 109542.0}, {"date": "2025-02-14", "close": 0.555, "volume": 54943.0}, {"date": "2025-02-17", "close": 0.57, "volume": 144458.0}, {"date": "2025-02-18", "close": 0.59, "volume": 187066.0}, {"date": "2025-02-19", "close": 0.58, "volume": 174489.0}, {"date": "2025-02-20", "close": 0.58, "volume": 241845.0}, {"date": "2025-02-21", "close": 0.575, "volume": 37795.0}, {"date": "2025-02-24", "close": 0.575, "volume": 195529.0}, {"date": "2025-02-25", "close": 0.55, "volume": 375875.0}, {"date": "2025-02-26", "close": 0.54, "volume": 112026.0}, {"date": "2025-02-27", "close": 0.53, "volume": 167244.0}, {"date": "2025-02-28", "close": 0.535, "volume": 219124.0}, {"date": "2025-03-03", "close": 0.51, "volume": 94274.0}, {"date": "2025-03-04", "close": 0.51, "volume": 105269.0}, {"date": "2025-03-05", "close": 0.49, "volume": 393475.0}, {"date": "2025-03-06", "close": 0.495, "volume": 308510.0}, {"date": "2025-03-07", "close": 0.505, "volume": 7736.0}, {"date": "2025-03-10", "close": 0.49, "volume": 156407.0}, {"date": "2025-03-11", "close": 0.475, "volume": 220912.0}, {"date": "2025-03-12", "close": 0.49, "volume": 25034.0}, {"date": "2025-03-13", "close": 0.48, "volume": 104621.0}, {"date": "2025-03-14", "close": 0.5, "volume": 31407.0}, {"date": "2025-03-17", "close": 0.5, "volume": 23686.0}, {"date": "2025-03-18", "close": 0.51, "volume": 105163.0}, {"date": "2025-03-19", "close": 0.48, "volume": 155769.0}, {"date": "2025-03-20", "close": 0.4825, "volume": 29204.0}, {"date": "2025-03-21", "close": 0.455, "volume": 579079.0}, {"date": "2025-03-24", "close": 0.44, "volume": 247573.0}, {"date": "2025-03-25", "close": 0.44, "volume": 567562.0}, {"date": "2025-03-26", "close": 0.44, "volume": 290994.0}, {"date": "2025-03-27", "close": 0.47, "volume": 56875.0}, {"date": "2025-03-28", "close": 0.44, "volume": 127931.0}, {"date": "2025-03-31", "close": 0.425, "volume": 260542.0}, {"date": "2025-04-01", "close": 0.42, "volume": 174932.0}, {"date": "2025-04-02", "close": 0.44, "volume": 83733.0}, {"date": "2025-04-03", "close": 0.44, "volume": 358563.0}, {"date": "2025-04-04", "close": 0.415, "volume": 370973.0}, {"date": "2025-04-07", "close": 0.375, "volume": 5727777.0}, {"date": "2025-04-08", "close": 0.385, "volume": 212185.0}, {"date": "2025-04-09", "close": 0.38, "volume": 66716.0}, {"date": "2025-04-10", "close": 0.38, "volume": 1070067.0}, {"date": "2025-04-11", "close": 0.39, "volume": 243411.0}, {"date": "2025-04-14", "close": 0.44, "volume": 974499.0}, {"date": "2025-04-15", "close": 0.415, "volume": 84536.0}, {"date": "2025-04-16", "close": 0.425, "volume": 278332.0}, {"date": "2025-04-17", "close": 0.405, "volume": 501487.0}, {"date": "2025-04-22", "close": 0.39, "volume": 152302.0}, {"date": "2025-04-23", "close": 0.4, "volume": 107434.0}, {"date": "2025-04-24", "close": 0.39, "volume": 114632.0}, {"date": "2025-04-28", "close": 0.42, "volume": 415752.0}, {"date": "2025-04-29", "close": 0.44, "volume": 903171.0}, {"date": "2025-04-30", "close": 0.44, "volume": 338548.0}, {"date": "2025-05-01", "close": 0.45, "volume": 129946.0}, {"date": "2025-05-02", "close": 0.45, "volume": 96642.0}, {"date": "2025-05-05", "close": 0.44, "volume": 107310.0}, {"date": "2025-05-06", "close": 0.45, "volume": 37645.0}, {"date": "2025-05-07", "close": 0.43, "volume": 36221.0}, {"date": "2025-05-08", "close": 0.445, "volume": 33295.0}, {"date": "2025-05-09", "close": 0.46, "volume": 131134.0}, {"date": "2025-05-12", "close": 0.445, "volume": 90337.0}, {"date": "2025-05-13", "close": 0.46, "volume": 433903.0}, {"date": "2025-05-14", "close": 0.45, "volume": 117309.0}, {"date": "2025-05-15", "close": 0.455, "volume": 96498.0}, {"date": "2025-05-16", "close": 0.44, "volume": 201668.0}, {"date": "2025-05-19", "close": 0.44, "volume": 96375.0}, {"date": "2025-05-20", "close": 0.44, "volume": 564404.0}, {"date": "2025-05-21", "close": 0.44, "volume": 152097.0}, {"date": "2025-05-22", "close": 0.44, "volume": 123740.0}, {"date": "2025-05-23", "close": 0.45, "volume": 122781.0}, {"date": "2025-05-26", "close": 0.455, "volume": 135629.0}, {"date": "2025-05-27", "close": 0.465, "volume": 169122.0}, {"date": "2025-05-28", "close": 0.47, "volume": 362406.0}, {"date": "2025-05-29", "close": 0.53, "volume": 779529.0}, {"date": "2025-05-30", "close": 0.51, "volume": 894392.0}, {"date": "2025-06-02", "close": 0.48, "volume": 150511.0}, {"date": "2025-06-03", "close": 0.465, "volume": 791616.0}, {"date": "2025-06-04", "close": 0.5, "volume": 391447.0}, {"date": "2025-06-05", "close": 0.515, "volume": 680064.0}, {"date": "2025-06-06", "close": 0.52, "volume": 540281.0}, {"date": "2025-06-10", "close": 0.54, "volume": 227743.0}, {"date": "2025-06-11", "close": 0.525, "volume": 497544.0}, {"date": "2025-06-12", "close": 0.5, "volume": 173181.0}, {"date": "2025-06-13", "close": 0.505, "volume": 212206.0}, {"date": "2025-06-16", "close": 0.5, "volume": 52029.0}, {"date": "2025-06-17", "close": 0.52, "volume": 266240.0}, {"date": "2025-06-18", "close": 0.48, "volume": 150302.0}, {"date": "2025-06-19", "close": 0.47, "volume": 132782.0}, {"date": "2025-06-20", "close": 0.48, "volume": 88701.0}, {"date": "2025-06-23", "close": 0.5, "volume": 106792.0}, {"date": "2025-06-24", "close": 0.51, "volume": 393621.0}, {"date": "2025-06-25", "close": 0.54, "volume": 524056.0}, {"date": "2025-06-26", "close": 0.55, "volume": 325826.0}, {"date": "2025-06-27", "close": 0.56, "volume": 343136.0}, {"date": "2025-06-30", "close": 0.58, "volume": 258316.0}, {"date": "2025-07-01", "close": 0.56, "volume": 77631.0}, {"date": "2025-07-02", "close": 0.57, "volume": 201410.0}, {"date": "2025-07-03", "close": 0.575, "volume": 83782.0}, {"date": "2025-07-04", "close": 0.59, "volume": 113096.0}, {"date": "2025-07-07", "close": 0.585, "volume": 106286.0}, {"date": "2025-07-08", "close": 0.575, "volume": 243047.0}, {"date": "2025-07-09", "close": 0.58, "volume": 25765.0}, {"date": "2025-07-10", "close": 0.575, "volume": 92224.0}, {"date": "2025-07-11", "close": 0.575, "volume": 27142.0}, {"date": "2025-07-14", "close": 0.575, "volume": 200496.0}, {"date": "2025-07-15", "close": 0.59, "volume": 52927.0}, {"date": "2025-07-16", "close": 0.575, "volume": 54777.0}, {"date": "2025-07-17", "close": 0.59, "volume": 53077.0}, {"date": "2025-07-18", "close": 0.58, "volume": 139475.0}, {"date": "2025-07-21", "close": 0.585, "volume": 30567.0}, {"date": "2025-07-22", "close": 0.56, "volume": 17090.0}, {"date": "2025-07-23", "close": 0.59, "volume": 92116.0}, {"date": "2025-07-24", "close": 0.59, "volume": 132176.0}, {"date": "2025-07-25", "close": 0.57, "volume": 128063.0}, {"date": "2025-07-28", "close": 0.58, "volume": 55809.0}, {"date": "2025-07-29", "close": 0.615, "volume": 789909.0}, {"date": "2025-07-30", "close": 0.645, "volume": 522136.0}, {"date": "2025-07-31", "close": 0.63, "volume": 68638.0}, {"date": "2025-08-01", "close": 0.64, "volume": 94447.0}, {"date": "2025-08-04", "close": 0.61, "volume": 158167.0}, {"date": "2025-08-05", "close": 0.61, "volume": 91877.0}, {"date": "2025-08-06", "close": 0.62, "volume": 432039.0}, {"date": "2025-08-07", "close": 0.61, "volume": 144258.0}, {"date": "2025-08-08", "close": 0.615, "volume": 56869.0}, {"date": "2025-08-11", "close": 0.61, "volume": 165871.0}, {"date": "2025-08-12", "close": 0.625, "volume": 504939.0}, {"date": "2025-08-13", "close": 0.635, "volume": 242089.0}, {"date": "2025-08-14", "close": 0.63, "volume": 82851.0}, {"date": "2025-08-15", "close": 0.625, "volume": 311735.0}, {"date": "2025-08-18", "close": 0.64, "volume": 272251.0}, {"date": "2025-08-19", "close": 0.62, "volume": 147679.0}, {"date": "2025-08-20", "close": 0.635, "volume": 130164.0}, {"date": "2025-08-21", "close": 0.64, "volume": 298235.0}, {"date": "2025-08-22", "close": 0.65, "volume": 73324.0}, {"date": "2025-08-25", "close": 0.64, "volume": 58303.0}, {"date": "2025-08-26", "close": 0.61, "volume": 132186.0}, {"date": "2025-08-27", "close": 0.635, "volume": 168975.0}, {"date": "2025-08-28", "close": 0.65, "volume": 144513.0}, {"date": "2025-08-29", "close": 0.65, "volume": 285007.0}, {"date": "2025-09-01", "close": 0.635, "volume": 86410.0}, {"date": "2025-09-02", "close": 0.655, "volume": 85461.0}, {"date": "2025-09-03", "close": 0.65, "volume": 154180.0}, {"date": "2025-09-04", "close": 0.65, "volume": 100052.0}, {"date": "2025-09-05", "close": 0.65, "volume": 382350.0}, {"date": "2025-09-08", "close": 0.695, "volume": 432884.0}, {"date": "2025-09-09", "close": 0.675, "volume": 176852.0}, {"date": "2025-09-10", "close": 0.69, "volume": 146026.0}, {"date": "2025-09-11", "close": 0.7, "volume": 241500.0}, {"date": "2025-09-12", "close": 0.7, "volume": 341654.0}, {"date": "2025-09-15", "close": 0.69, "volume": 217432.0}, {"date": "2025-09-16", "close": 0.685, "volume": 355434.0}, {"date": "2025-09-17", "close": 0.67, "volume": 296528.0}, {"date": "2025-09-18", "close": 0.695, "volume": 337379.0}, {"date": "2025-09-19", "close": 0.67, "volume": 187456.0}, {"date": "2025-09-22", "close": 0.665, "volume": 201793.0}, {"date": "2025-09-23", "close": 0.68, "volume": 123854.0}, {"date": "2025-09-24", "close": 0.68, "volume": 61338.0}, {"date": "2025-09-25", "close": 0.68, "volume": 312567.0}, {"date": "2025-09-26", "close": 0.695, "volume": 506813.0}, {"date": "2025-09-29", "close": 0.67, "volume": 1128680.0}, {"date": "2025-09-30", "close": 0.65, "volume": 218620.0}, {"date": "2025-10-01", "close": 0.68, "volume": 164484.0}, {"date": "2025-10-02", "close": 0.675, "volume": 228447.0}, {"date": "2025-10-03", "close": 0.67, "volume": 75594.0}, {"date": "2025-10-06", "close": 0.66, "volume": 33918.0}, {"date": "2025-10-07", "close": 0.695, "volume": 475635.0}, {"date": "2025-10-08", "close": 0.68, "volume": 28453.0}, {"date": "2025-10-09", "close": 0.71, "volume": 939589.0}, {"date": "2025-10-10", "close": 0.705, "volume": 215154.0}, {"date": "2025-10-13", "close": 0.71, "volume": 353792.0}, {"date": "2025-10-14", "close": 0.71, "volume": 201810.0}, {"date": "2025-10-15", "close": 0.705, "volume": 467453.0}, {"date": "2025-10-16", "close": 0.7, "volume": 345708.0}, {"date": "2025-10-17", "close": 0.715, "volume": 246855.0}, {"date": "2025-10-20", "close": 0.74, "volume": 374061.0}, {"date": "2025-10-21", "close": 0.735, "volume": 120650.0}, {"date": "2025-10-22", "close": 0.715, "volume": 370772.0}, {"date": "2025-10-23", "close": 0.74, "volume": 157907.0}, {"date": "2025-10-24", "close": 0.77, "volume": 432663.0}, {"date": "2025-10-27", "close": 0.77, "volume": 155802.0}, {"date": "2025-10-28", "close": 0.76, "volume": 168405.0}, {"date": "2025-10-29", "close": 0.755, "volume": 302040.0}, {"date": "2025-10-30", "close": 0.765, "volume": 1369884.0}, {"date": "2025-10-31", "close": 0.775, "volume": 363578.0}, {"date": "2025-11-03", "close": 0.795, "volume": 877979.0}, {"date": "2025-11-04", "close": 0.795, "volume": 47994.0}, {"date": "2025-11-05", "close": 0.785, "volume": 285654.0}, {"date": "2025-11-06", "close": 0.785, "volume": 489519.0}, {"date": "2025-11-07", "close": 0.77, "volume": 584384.0}, {"date": "2025-11-10", "close": 0.78, "volume": 135905.0}, {"date": "2025-11-11", "close": 0.78, "volume": 205462.0}, {"date": "2025-11-12", "close": 0.77, "volume": 19384.0}, {"date": "2025-11-13", "close": 0.765, "volume": 85242.0}, {"date": "2025-11-14", "close": 0.72, "volume": 691122.0}, {"date": "2025-11-17", "close": 0.685, "volume": 503184.0}, {"date": "2025-11-18", "close": 0.65, "volume": 258653.0}, {"date": "2025-11-19", "close": 0.66, "volume": 89272.0}, {"date": "2025-11-20", "close": 0.66, "volume": 1108558.0}, {"date": "2025-11-21", "close": 0.67, "volume": 1039198.0}, {"date": "2025-11-24", "close": 0.685, "volume": 288616.0}, {"date": "2025-11-25", "close": 0.635, "volume": 942655.0}, {"date": "2025-11-26", "close": 0.685, "volume": 400080.0}, {"date": "2025-11-27", "close": 0.67, "volume": 543659.0}, {"date": "2025-11-28", "close": 0.66, "volume": 34904.0}, {"date": "2025-12-01", "close": 0.66, "volume": 114650.0}, {"date": "2025-12-02", "close": 0.645, "volume": 405822.0}, {"date": "2025-12-03", "close": 0.66, "volume": 71446.0}, {"date": "2025-12-04", "close": 0.67, "volume": 75500.0}, {"date": "2025-12-05", "close": 0.66, "volume": 97790.0}, {"date": "2025-12-08", "close": 0.65, "volume": 27860.0}, {"date": "2025-12-09", "close": 0.675, "volume": 140612.0}, {"date": "2025-12-10", "close": 0.7, "volume": 193191.0}, {"date": "2025-12-11", "close": 0.66, "volume": 384154.0}, {"date": "2025-12-12", "close": 0.67, "volume": 40478.0}, {"date": "2025-12-15", "close": 0.655, "volume": 532639.0}, {"date": "2025-12-16", "close": 0.66, "volume": 30976.0}, {"date": "2025-12-17", "close": 0.635, "volume": 101858.0}, {"date": "2025-12-18", "close": 0.65, "volume": 221279.0}, {"date": "2025-12-19", "close": 0.7, "volume": 75683.0}, {"date": "2025-12-22", "close": 0.695, "volume": 201816.0}, {"date": "2025-12-23", "close": 0.7, "volume": 38155.0}, {"date": "2025-12-24", "close": 0.71, "volume": 121261.0}, {"date": "2025-12-29", "close": 0.71, "volume": 86659.0}, {"date": "2025-12-30", "close": 0.72, "volume": 78384.0}, {"date": "2025-12-31", "close": 0.74, "volume": 56765.0}, {"date": "2026-01-02", "close": 0.73, "volume": 38217.0}, {"date": "2026-01-05", "close": 0.745, "volume": 41885.0}, {"date": "2026-01-06", "close": 0.745, "volume": 28212.0}, {"date": "2026-01-07", "close": 0.76, "volume": 238118.0}, {"date": "2026-01-08", "close": 0.765, "volume": 108549.0}, {"date": "2026-01-09", "close": 0.765, "volume": 65286.0}, {"date": "2026-01-12", "close": 0.77, "volume": 13040.0}, {"date": "2026-01-13", "close": 0.76, "volume": 40554.0}, {"date": "2026-01-14", "close": 0.755, "volume": 209533.0}, {"date": "2026-01-15", "close": 0.76, "volume": 30493.0}, {"date": "2026-01-16", "close": 0.745, "volume": 77324.0}, {"date": "2026-01-19", "close": 0.72, "volume": 365588.0}, {"date": "2026-01-20", "close": 0.72, "volume": 53521.0}, {"date": "2026-01-21", "close": 0.69, "volume": 52414.0}, {"date": "2026-01-22", "close": 0.71, "volume": 45370.0}, {"date": "2026-01-23", "close": 0.72, "volume": 69480.0}, {"date": "2026-01-27", "close": 0.69, "volume": 78889.0}, {"date": "2026-01-28", "close": 0.7, "volume": 71539.0}, {"date": "2026-01-29", "close": 0.67, "volume": 67595.0}, {"date": "2026-01-30", "close": 0.625, "volume": 183306.0}, {"date": "2026-02-02", "close": 0.64, "volume": 53027.0}, {"date": "2026-02-03", "close": 0.695, "volume": 1210612.0}, {"date": "2026-02-04", "close": 0.68, "volume": 37265.0}, {"date": "2026-02-05", "close": 0.67, "volume": 101788.0}, {"date": "2026-02-06", "close": 0.65, "volume": 132610.0}, {"date": "2026-02-09", "close": 0.7, "volume": 752063.0}, {"date": "2026-02-10", "close": 0.68, "volume": 41505.0}, {"date": "2026-02-11", "close": 0.71, "volume": 114638.0}, {"date": "2026-02-12", "close": 0.7, "volume": 10305.0}, {"date": "2026-02-13", "close": 0.705, "volume": 307254.0}, {"date": "2026-02-16", "close": 0.685, "volume": 156679.0}, {"date": "2026-02-17", "close": 0.7, "volume": 227441.0}, {"date": "2026-02-18", "close": 0.7, "volume": 12324.0}, {"date": "2026-02-19", "close": 0.7, "volume": 140817.0}, {"date": "2026-02-20", "close": 0.7, "volume": 172391.0}, {"date": "2026-02-23", "close": 0.68, "volume": 3123.0}, {"date": "2026-02-24", "close": 0.665, "volume": 103369.0}, {"date": "2026-02-25", "close": 0.655, "volume": 598196.0}, {"date": "2026-02-26", "close": 0.645, "volume": 96622.0}, {"date": "2026-02-27", "close": 0.67, "volume": 35217.0}, {"date": "2026-03-02", "close": 0.66, "volume": 28855.0}, {"date": "2026-03-03", "close": 0.61, "volume": 139542.0}, {"date": "2026-03-04", "close": 0.625, "volume": 33499.0}, {"date": "2026-03-05", "close": 0.645, "volume": 550.0}, {"date": "2026-03-06", "close": 0.62, "volume": 145448.0}, {"date": "2026-03-09", "close": 0.62, "volume": 73617.0}, {"date": "2026-03-10", "close": 0.6, "volume": 35065.0}, {"date": "2026-03-11", "close": 0.605, "volume": 42284.0}, {"date": "2026-03-12", "close": 0.6, "volume": 30348.0}, {"date": "2026-03-13", "close": 0.6, "volume": 34862.0}, {"date": "2026-03-16", "close": 0.6025, "volume": 6899.0}, {"date": "2026-03-17", "close": 0.58, "volume": 81822.0}, {"date": "2026-03-18", "close": 0.575, "volume": 109050.0}, {"date": "2026-03-19", "close": 0.575, "volume": 33292.0}, {"date": "2026-03-20", "close": 0.56, "volume": 76573.0}, {"date": "2026-03-23", "close": 0.58, "volume": 36931.0}, {"date": "2026-03-24", "close": 0.58, "volume": 32936.0}, {"date": "2026-03-25", "close": 0.57, "volume": 216404.0}, {"date": "2026-03-26", "close": 0.57, "volume": 7615.0}, {"date": "2026-03-27", "close": 0.57, "volume": 1942.0}, {"date": "2026-03-30", "close": 0.6, "volume": 217116.0}, {"date": "2026-03-31", "close": 0.595, "volume": 64907.0}, {"date": "2026-04-01", "close": 0.59, "volume": 142217.0}, {"date": "2026-04-02", "close": 0.58, "volume": 39042.0}, {"date": "2026-04-07", "close": 0.55, "volume": 139536.0}, {"date": "2026-04-08", "close": 0.54, "volume": 177058.0}, {"date": "2026-04-09", "close": 0.53, "volume": 132405.0}, {"date": "2026-04-10", "close": 0.53, "volume": 137312.0}, {"date": "2026-04-13", "close": 0.52, "volume": 241636.0}, {"date": "2026-04-14", "close": 0.51, "volume": 68618.0}, {"date": "2026-04-15", "close": 0.51, "volume": 142767.0}, {"date": "2026-04-16", "close": 0.515, "volume": 232782.0}, {"date": "2026-04-17", "close": 0.525, "volume": 136176.0}, {"date": "2026-04-20", "close": 0.52, "volume": 101739.0}, {"date": "2026-04-21", "close": 0.51, "volume": 196976.0}, {"date": "2026-04-22", "close": 0.55, "volume": 181141.0}, {"date": "2026-04-23", "close": 0.51, "volume": 165022.0}, {"date": "2026-04-24", "close": 0.53, "volume": 219822.0}, {"date": "2026-04-27", "close": 0.54, "volume": 28136.0}, {"date": "2026-04-28", "close": 0.56, "volume": 216680.0}, {"date": "2026-04-29", "close": 0.55, "volume": 393579.0}, {"date": "2026-04-30", "close": 0.63, "volume": 788031.0}, {"date": "2026-05-01", "close": 0.62, "volume": 409012.0}, {"date": "2026-05-04", "close": 0.64, "volume": 151640.0}, {"date": "2026-05-05", "close": 0.615, "volume": 364326.0}, {"date": "2026-05-06", "close": 0.645, "volume": 306785.0}, {"date": "2026-05-07", "close": 0.645, "volume": 150473.0}, {"date": "2026-05-08", "close": 0.64, "volume": 187314.0}, {"date": "2026-05-11", "close": 0.62, "volume": 448433.0}, {"date": "2026-05-12", "close": 0.62, "volume": 137763.0}, {"date": "2026-05-13", "close": 0.62, "volume": 208781.0}, {"date": "2026-05-14", "close": 0.62, "volume": 73351.0}, {"date": "2026-05-15", "close": 0.62, "volume": 221668.0}, {"date": "2026-05-18", "close": 0.6, "volume": 151944.0}, {"date": "2026-05-19", "close": 0.59, "volume": 87226.0}, {"date": "2026-05-20", "close": 0.6, "volume": 118883.0}, {"date": "2026-05-21", "close": 0.6, "volume": 105474.0}, {"date": "2026-05-22", "close": 0.625, "volume": 305505.0}, {"date": "2026-05-25", "close": 0.62, "volume": 134803.0}, {"date": "2026-05-26", "close": 0.62, "volume": 691734.0}, {"date": "2026-05-27", "close": 0.685, "volume": 436478.0}, {"date": "2026-05-28", "close": 0.68, "volume": 415785.0}, {"date": "2026-05-29", "close": 0.695, "volume": 400651.0}, {"date": "2026-06-01", "close": 0.655, "volume": 100855.0}, {"date": "2026-06-02", "close": 0.675, "volume": 177717.0}, {"date": "2026-06-03", "close": 0.675, "volume": 66629.0}, {"date": "2026-06-04", "close": 0.66, "volume": 131853.0}, {"date": "2026-06-05", "close": 0.645, "volume": 74778.0}, {"date": "2026-06-09", "close": 0.64, "volume": 191903.0}, {"date": "2026-06-10", "close": 0.645, "volume": 292080.0}, {"date": "2026-06-11", "close": 0.615, "volume": 250881.0}, {"date": "2026-06-12", "close": 0.65, "volume": 180699.0}, {"date": "2026-06-15", "close": 0.645, "volume": 129226.0}, {"date": "2026-06-16", "close": 0.63, "volume": 225373.0}, {"date": "2026-06-17", "close": 0.66, "volume": 45842.0}, {"date": "2026-06-18", "close": 0.645, "volume": 107198.0}, {"date": "2026-06-19", "close": 0.63, "volume": 194501.0}, {"date": "2026-06-22", "close": 0.605, "volume": 387838.0}, {"date": "2026-06-23", "close": 0.6, "volume": 367139.0}, {"date": "2026-06-24", "close": 0.585, "volume": 358474.0}, {"date": "2026-06-25", "close": 0.585, "volume": 214108.0}, {"date": "2026-06-26", "close": 0.59, "volume": 94678.0}, {"date": "2026-06-29", "close": 0.6, "volume": 145715.0}, {"date": "2026-06-30", "close": 0.595, "volume": 549391.0}, {"date": "2026-07-01", "close": 0.59, "volume": 14384.0}, {"date": "2026-07-02", "close": 0.595, "volume": 31394.0}, {"date": "2026-07-03", "close": 0.57, "volume": 274120.0}, {"date": "2026-07-06", "close": 0.565, "volume": 1902984.0}, {"date": "2026-07-07", "close": 0.575, "volume": 5846.0}, {"date": "2026-07-08", "close": 0.6, "volume": 346656.0}, {"date": "2026-07-09", "close": 0.585, "volume": 204225.0}, {"date": "2026-07-10", "close": 0.59, "volume": 757389.0}, {"date": "2026-07-13", "close": 0.585, "volume": 154100.0}, {"date": "2026-07-14", "close": 0.595, "volume": 120678.0}, {"date": "2026-07-15", "close": 0.6, "volume": 112908.0}, {"date": "2026-07-16", "close": 0.6, "volume": 82240.0}, {"date": "2026-07-17", "close": 0.585, "volume": 12556.0}, {"date": "2026-07-20", "close": 0.6, "volume": 195229.0}, {"date": "2026-07-21", "close": 0.56, "volume": 227884.0}, {"date": "2026-07-22", "close": 0.565, "volume": 48097.0}, {"date": "2026-07-23", "close": 0.59, "volume": 703900.0}, {"date": "2026-07-24", "close": 0.56, "volume": 50420.0}, {"date": "2026-07-27", "close": 0.58, "volume": 338106.0}, {"date": "2026-07-28", "close": 0.55, "volume": 73645.0}, {"date": "2026-07-29", "close": 0.58, "volume": 193977.0}, {"date": "2026-07-30", "close": 0.565, "volume": 4858.0}, {"date": "2026-07-31", "close": 0.57, "volume": 91793.0}, {"date": "2026-08-03", "close": 0.555, "volume": 1187369.0}, {"date": "2026-08-04", "close": 0.55, "volume": 228533.0}, {"date": "2026-08-05", "close": 0.56, "volume": 2997618.0}, {"date": "2026-08-06", "close": 0.565, "volume": 746443.0}, {"date": "2026-08-07", "close": 0.56, "volume": 108468.0}, {"date": "2026-08-10", "close": 0.61, "volume": 135873.0}, {"date": "2026-08-11", "close": 0.605, "volume": 49519.0}, {"date": "2026-08-12", "close": 0.585, "volume": 96345.0}, {"date": "2026-08-13", "close": 0.59, "volume": 43656.0}, {"date": "2026-08-14", "close": 0.6, "volume": 360397.0}, {"date": "2026-08-17", "close": 0.58, "volume": 173119.0}, {"date": "2026-08-18", "close": 0.58, "volume": 221556.0}, {"date": "2026-08-19", "close": 0.58, "volume": 265306.0}, {"date": "2026-08-20", "close": 0.58, "volume": 234963.0}, {"date": "2026-08-21", "close": 0.57, "volume": 175560.0}, {"date": "2026-08-24", "close": 0.575, "volume": 51895.0}, {"date": "2026-08-25", "close": 0.565, "volume": 178273.0}, {"date": "2026-08-26", "close": 0.56, "volume": 47151.0}, {"date": "2026-08-27", "close": 0.555, "volume": 121789.0}, {"date": "2026-08-28", "close": 0.565, "volume": 349870.0}, {"date": "2026-08-31", "close": 0.555, "volume": 71026.0}, {"date": "2026-09-01", "close": 0.55, "volume": 85927.0}, {"date": "2026-09-02", "close": 0.54, "volume": 113354.0}, {"date": "2026-09-03", "close": 0.54, "volume": 1784.0}, {"date": "2026-09-04", "close": 0.555, "volume": 83651.0}, {"date": "2026-09-07", "close": 0.56, "volume": 33040.0}], "refreshing": true}