{"ticker": "ERD", "overview": {"name": "Eroad Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ERD", "has_prices": true, "as_of": "2026-09-07", "last": 0.825, "prev_close": 0.82, "change": 0.0050000000000000044, "change_pct": 0.0060975609756097615, "session_volume": 24436.0, "vwap_5": 0.8207527501636076, "vwap_20": 0.8074105138279417, "vwap_60": 0.832246115204007, "vwap_250": 1.2519128168409763, "high_52w": 1.64, "low_52w": 0.655, "avg_volume_20": 37236.2, "sessions": 400, "market_cap": {"value": 151266146.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151912", "src": "ASX", "ticker": "ERD", "cik": "", "company": "Eroad Limited", "company_raw": "Eroad Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ERD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151912", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28305}, {"id": "ASX-03135352", "src": "ASX", "ticker": "ERD", "cik": "", "company": "Eroad Limited", "company_raw": "Eroad Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ERD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135352", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87345}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.41, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147853-2A1703836", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.361, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131293-2A1694804", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/erd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/erd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/erd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/erd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/erd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/erd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/erd", "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": "2026-10-28", "form": "Security Holder Details", "title": "SPH Notice - Ampfield Management, L.P., Emerson A.S. Moore", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155079-2A1706896"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "HY27 Results Announcement Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154683-2A1706764"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147853-2A1703836"}, {"date": "2026-10-11", "form": "Company Administration", "title": "EROAD Board Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146806-2A1703369"}, {"date": "2026-09-16", "form": "Company Administration", "title": "EROAD to share operational and strategic update in November", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136272-2A1697560"}], "performance": {"ticker": "ERD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-22", "close": 3.3548, "volume": 25921.0}, {"date": "2020-09-23", "close": 3.254156, "volume": 591865.0}, {"date": "2020-09-24", "close": 3.111577, "volume": 551209.0}, {"date": "2020-09-25", "close": 3.10319, "volume": 112270.0}, {"date": "2020-09-28", "close": 3.136738, "volume": 61595.0}, {"date": "2020-09-29", "close": 3.296091, "volume": 340441.0}, {"date": "2020-09-30", "close": 3.388348, "volume": 304688.0}, {"date": "2020-10-01", "close": 3.3548, "volume": 633738.0}, {"date": "2020-10-02", "close": 3.329639, "volume": 29620.0}, {"date": "2020-10-05", "close": 3.279317, "volume": 45163.0}, {"date": "2020-10-06", "close": 3.195447, "volume": 18896.0}, {"date": "2020-10-07", "close": 3.245769, "volume": 44297.0}, {"date": "2020-10-08", "close": 3.312865, "volume": 1432.0}, {"date": "2020-10-09", "close": 3.312865, "volume": 15852.0}, {"date": "2020-10-12", "close": 3.296091, "volume": 26157.0}, {"date": "2020-10-13", "close": 3.287704, "volume": 12295.0}, {"date": "2020-10-14", "close": 3.296091, "volume": 19556.0}, {"date": "2020-10-15", "close": 3.27093, "volume": 62803.0}, {"date": "2020-10-16", "close": 3.254156, "volume": 7135.0}, {"date": "2020-10-19", "close": 3.203834, "volume": 15910.0}, {"date": "2020-10-20", "close": 3.245769, "volume": 14695.0}, {"date": "2020-10-21", "close": 3.237382, "volume": 3000.0}, {"date": "2020-10-22", "close": 3.18706, "volume": 11210.0}, {"date": "2020-10-23", "close": 3.27093, "volume": 221848.0}, {"date": "2020-10-26", "close": 3.228995, "volume": 59564.0}, {"date": "2020-10-27", "close": 3.195447, "volume": 24722.0}, {"date": "2020-10-28", "close": 3.220608, "volume": 13032.0}, {"date": "2020-10-29", "close": 3.1912535, "volume": 16910.0}, {"date": "2020-10-30", "close": 3.254156, "volume": 79652.0}, {"date": "2020-11-02", "close": 3.228995, "volume": 135731.0}, {"date": "2020-11-03", "close": 3.262543, "volume": 50805.0}, {"date": "2020-11-04", "close": 3.262543, "volume": 22649.0}, {"date": "2020-11-05", "close": 3.296091, "volume": 13553.0}, {"date": "2020-11-06", "close": 3.304478, "volume": 33501.0}, {"date": "2020-11-09", "close": 3.312865, "volume": 250799.0}, {"date": "2020-11-10", "close": 3.589636, "volume": 102040.0}, {"date": "2020-11-11", "close": 3.572862, "volume": 11614.0}, {"date": "2020-11-12", "close": 3.472218, "volume": 37935.0}, {"date": "2020-11-13", "close": 3.598023, "volume": 6470.0}, {"date": "2020-11-16", "close": 3.564475, "volume": 182089.0}, {"date": "2020-11-17", "close": 3.530927, "volume": 63656.0}, {"date": "2020-11-18", "close": 3.547701, "volume": 27503.0}, {"date": "2020-11-19", "close": 3.564475, "volume": 72639.0}, {"date": "2020-11-20", "close": 3.497379, "volume": 16076.0}, {"date": "2020-11-23", "close": 3.589636, "volume": 26957.0}, {"date": "2020-11-24", "close": 3.60641, "volume": 39793.0}, {"date": "2020-11-25", "close": 3.572862, "volume": 29959.0}, {"date": "2020-11-26", "close": 3.69028, "volume": 108781.0}, {"date": "2020-11-27", "close": 3.732215, "volume": 252414.0}, {"date": "2020-11-30", "close": 3.748989, "volume": 77215.0}, {"date": "2020-12-01", "close": 3.866407, "volume": 254483.0}, {"date": "2020-12-02", "close": 3.85802, "volume": 97113.0}, {"date": "2020-12-03", "close": 3.883181, "volume": 22769.0}, {"date": "2020-12-04", "close": 3.85802, "volume": 89528.0}, {"date": "2020-12-07", "close": 3.790924, "volume": 129157.0}, {"date": "2020-12-08", "close": 3.849633, "volume": 94015.0}, {"date": "2020-12-09", "close": 3.841246, "volume": 20268.0}, {"date": "2020-12-10", "close": 3.899955, "volume": 161270.0}, {"date": "2020-12-11", "close": 4.017373, "volume": 45699.0}, {"date": "2020-12-14", "close": 3.983825, "volume": 50311.0}, {"date": "2020-12-15", "close": 3.94189, "volume": 63467.0}, {"date": "2020-12-16", "close": 3.94189, "volume": 7299.0}, {"date": "2020-12-17", "close": 3.933503, "volume": 104507.0}, {"date": "2020-12-18", "close": 3.94189, "volume": 49871.0}, {"date": "2020-12-21", "close": 3.883181, "volume": 26806.0}, {"date": "2020-12-22", "close": 3.925116, "volume": 90595.0}, {"date": "2020-12-23", "close": 3.899955, "volume": 46882.0}, {"date": "2020-12-24", "close": 3.967051, "volume": 7756.0}, {"date": "2020-12-29", "close": 3.933503, "volume": 21907.0}, {"date": "2020-12-30", "close": 3.94189, "volume": 32701.0}, {"date": "2020-12-31", "close": 3.94189, "volume": 9816.0}, {"date": "2021-01-04", "close": 3.94189, "volume": 14643.0}, {"date": "2021-01-05", "close": 4.084469, "volume": 298.0}, {"date": "2021-01-06", "close": 3.992212, "volume": 36067.0}, {"date": "2021-01-07", "close": 4.017373, "volume": 537.0}, {"date": "2021-01-08", "close": 4.1935, "volume": 25206.0}, {"date": "2021-01-11", "close": 4.151565, "volume": 61155.0}, {"date": "2021-01-12", "close": 4.092856, "volume": 46305.0}, {"date": "2021-01-13", "close": 4.10963, "volume": 18034.0}, {"date": "2021-01-14", "close": 4.126404, "volume": 168283.0}, {"date": "2021-01-15", "close": 4.159952, "volume": 17751.0}, {"date": "2021-01-18", "close": 4.10963, "volume": 25138.0}, {"date": "2021-01-19", "close": 4.10963, "volume": 81917.0}, {"date": "2021-01-20", "close": 4.10963, "volume": 56423.0}, {"date": "2021-01-21", "close": 4.176726, "volume": 51499.0}, {"date": "2021-01-22", "close": 4.243822, "volume": 24388.0}, {"date": "2021-01-25", "close": 4.159952, "volume": 2984.0}, {"date": "2021-01-27", "close": 4.1935, "volume": 15047.0}, {"date": "2021-01-28", "close": 4.185113, "volume": 79593.0}, {"date": "2021-01-29", "close": 3.992212, "volume": 996348.0}, {"date": "2021-02-01", "close": 3.874794, "volume": 49229.0}, {"date": "2021-02-02", "close": 3.765763, "volume": 179505.0}, {"date": "2021-02-03", "close": 3.707054, "volume": 22554.0}, {"date": "2021-02-04", "close": 3.60641, "volume": 22102.0}, {"date": "2021-02-05", "close": 3.60641, "volume": 37680.0}, {"date": "2021-02-08", "close": 3.698667, "volume": 59242.0}, {"date": "2021-02-09", "close": 3.648345, "volume": 15872.0}, {"date": "2021-02-10", "close": 3.648345, "volume": 37395.0}, {"date": "2021-02-11", "close": 3.497379, "volume": 14006.0}, {"date": "2021-02-12", "close": 3.505766, "volume": 22651.0}, {"date": "2021-02-15", "close": 3.363187, "volume": 53107.0}, {"date": "2021-02-16", "close": 3.27093, "volume": 57779.0}, {"date": "2021-02-17", "close": 3.245769, "volume": 8518.0}, {"date": "2021-02-18", "close": 3.237382, "volume": 27302.0}, {"date": "2021-02-19", "close": 3.312865, "volume": 38882.0}, {"date": "2021-02-22", "close": 3.27093, "volume": 35659.0}, {"date": "2021-02-23", "close": 3.304478, "volume": 15002.0}, {"date": "2021-02-24", "close": 3.279317, "volume": 13535.0}, {"date": "2021-02-25", "close": 3.254156, "volume": 942.0}, {"date": "2021-02-26", "close": 3.304478, "volume": 6499.0}, {"date": "2021-03-01", "close": 3.321252, "volume": 498.0}, {"date": "2021-03-02", "close": 3.3548, "volume": 36394.0}, {"date": "2021-03-03", "close": 3.287704, "volume": 70569.0}, {"date": "2021-03-04", "close": 3.18706, "volume": 16623.0}, {"date": "2021-03-05", "close": 3.119964, "volume": 101106.0}, {"date": "2021-03-08", "close": 3.111577, "volume": 277464.0}, {"date": "2021-03-09", "close": 3.262543, "volume": 27160.0}, {"date": "2021-03-10", "close": 3.136738, "volume": 68049.0}, {"date": "2021-03-11", "close": 3.10319, "volume": 459.0}, {"date": "2021-03-12", "close": 3.145125, "volume": 62249.0}, {"date": "2021-03-15", "close": 3.10319, "volume": 32806.0}, {"date": "2021-03-16", "close": 3.145125, "volume": 28604.0}, {"date": "2021-03-17", "close": 3.094803, "volume": 6430.0}, {"date": "2021-03-18", "close": 2.985772, "volume": 91019.0}, {"date": "2021-03-19", "close": 3.061255, "volume": 32470.0}, {"date": "2021-03-22", "close": 3.10319, "volume": 75979.0}, {"date": "2021-03-23", "close": 3.228995, "volume": 45597.0}, {"date": "2021-03-24", "close": 3.346413, "volume": 27122.0}, {"date": "2021-03-25", "close": 3.3548, "volume": 85535.0}, {"date": "2021-03-26", "close": 3.338026, "volume": 134922.0}, {"date": "2021-03-29", "close": 3.304478, "volume": 56551.0}, {"date": "2021-03-30", "close": 3.338026, "volume": 26549.0}, {"date": "2021-03-31", "close": 3.405122, "volume": 15902.0}, {"date": "2021-04-01", "close": 3.388348, "volume": 5032.0}, {"date": "2021-04-06", "close": 3.69028, "volume": 131185.0}, {"date": "2021-04-07", "close": 3.648345, "volume": 110284.0}, {"date": "2021-04-08", "close": 3.673506, "volume": 128147.0}, {"date": "2021-04-09", "close": 3.950277, "volume": 410796.0}, {"date": "2021-04-12", "close": 3.933503, "volume": 88030.0}, {"date": "2021-04-13", "close": 3.866407, "volume": 38349.0}, {"date": "2021-04-14", "close": 3.883181, "volume": 59874.0}, {"date": "2021-04-15", "close": 3.883181, "volume": 96201.0}, {"date": "2021-04-16", "close": 3.94189, "volume": 66154.0}, {"date": "2021-04-19", "close": 3.958664, "volume": 81277.0}, {"date": "2021-04-20", "close": 3.950277, "volume": 72075.0}, {"date": "2021-04-21", "close": 4.36124, "volume": 312634.0}, {"date": "2021-04-22", "close": 4.403175, "volume": 109673.0}, {"date": "2021-04-23", "close": 4.44511, "volume": 104551.0}, {"date": "2021-04-26", "close": 4.487045, "volume": 168295.0}, {"date": "2021-04-27", "close": 4.487045, "volume": 82593.0}, {"date": "2021-04-28", "close": 4.495432, "volume": 58221.0}, {"date": "2021-04-29", "close": 4.44511, "volume": 33625.0}, {"date": "2021-04-30", "close": 4.403175, "volume": 93558.0}, {"date": "2021-05-03", "close": 4.344466, "volume": 34369.0}, {"date": "2021-05-04", "close": 4.319305, "volume": 47274.0}, {"date": "2021-05-05", "close": 4.252209, "volume": 24284.0}, {"date": "2021-05-06", "close": 4.218661, "volume": 26536.0}, {"date": "2021-05-07", "close": 4.319305, "volume": 21786.0}, {"date": "2021-05-10", "close": 4.27737, "volume": 42315.0}, {"date": "2021-05-11", "close": 4.294144, "volume": 31881.0}, {"date": "2021-05-12", "close": 4.27737, "volume": 22145.0}, {"date": "2021-05-13", "close": 4.310918, "volume": 11613.0}, {"date": "2021-05-14", "close": 4.252209, "volume": 40599.0}, {"date": "2021-05-17", "close": 4.218661, "volume": 17364.0}, {"date": "2021-05-18", "close": 4.2731765, "volume": 9876.0}, {"date": "2021-05-19", "close": 4.436723, "volume": 29102.0}, {"date": "2021-05-20", "close": 4.302531, "volume": 133046.0}, {"date": "2021-05-21", "close": 4.294144, "volume": 70343.0}, {"date": "2021-05-24", "close": 4.336079, "volume": 46269.0}, {"date": "2021-05-25", "close": 4.319305, "volume": 29440.0}, {"date": "2021-05-26", "close": 4.319305, "volume": 73901.0}, {"date": "2021-05-27", "close": 4.386401, "volume": 45109.0}, {"date": "2021-05-28", "close": 4.378014, "volume": 76555.0}, {"date": "2021-05-31", "close": 4.378014, "volume": 82838.0}, {"date": "2021-06-01", "close": 4.378014, "volume": 18666.0}, {"date": "2021-06-02", "close": 4.378014, "volume": 61577.0}, {"date": "2021-06-03", "close": 4.52898, "volume": 91297.0}, {"date": "2021-06-04", "close": 4.554141, "volume": 40138.0}, {"date": "2021-06-07", "close": 4.52898, "volume": 102087.0}, {"date": "2021-06-08", "close": 4.52898, "volume": 63074.0}, {"date": "2021-06-09", "close": 4.520593, "volume": 30903.0}, {"date": "2021-06-10", "close": 4.579302, "volume": 37365.0}, {"date": "2021-06-11", "close": 4.537367, "volume": 78392.0}, {"date": "2021-06-15", "close": 4.671559, "volume": 36310.0}, {"date": "2021-06-16", "close": 4.721881, "volume": 46489.0}, {"date": "2021-06-17", "close": 4.738655, "volume": 27768.0}, {"date": "2021-06-18", "close": 4.705107, "volume": 52989.0}, {"date": "2021-06-21", "close": 4.654785, "volume": 54879.0}, {"date": "2021-06-22", "close": 4.713494, "volume": 64576.0}, {"date": "2021-06-23", "close": 4.705107, "volume": 74511.0}, {"date": "2021-06-24", "close": 4.805751, "volume": 13379.0}, {"date": "2021-06-25", "close": 4.721881, "volume": 30176.0}, {"date": "2021-06-28", "close": 4.69672, "volume": 47904.0}, {"date": "2021-06-29", "close": 4.671559, "volume": 36831.0}, {"date": "2021-06-30", "close": 4.881234, "volume": 226005.0}, {"date": "2021-07-01", "close": 4.94833, "volume": 125582.0}, {"date": "2021-07-02", "close": 4.923169, "volume": 71152.0}, {"date": "2021-07-05", "close": 4.856073, "volume": 132097.0}, {"date": "2021-07-06", "close": 4.881234, "volume": 66921.0}, {"date": "2021-07-07", "close": 4.881234, "volume": 70106.0}, {"date": "2021-07-08", "close": 4.830912, "volume": 27217.0}, {"date": "2021-07-09", "close": 4.814138, "volume": 36972.0}, {"date": "2021-07-12", "close": 4.814138, "volume": 78028.0}, {"date": "2021-07-13", "close": 4.847686, "volume": 80750.0}, {"date": "2021-07-15", "close": 4.94833, "volume": 202367.0}, {"date": "2021-07-16", "close": 5.275423, "volume": 105460.0}, {"date": "2021-07-19", "close": 5.317358, "volume": 81009.0}, {"date": "2021-07-20", "close": 5.149618, "volume": 220535.0}, {"date": "2021-07-21", "close": 5.183166, "volume": 200215.0}, {"date": "2021-07-22", "close": 5.158005, "volume": 97911.0}, {"date": "2021-07-23", "close": 5.28381, "volume": 696108.0}, {"date": "2021-07-26", "close": 5.292197, "volume": 177270.0}, {"date": "2021-07-27", "close": 5.241875, "volume": 41486.0}, {"date": "2021-07-28", "close": 5.225101, "volume": 58377.0}, {"date": "2021-07-29", "close": 5.350906, "volume": 65668.0}, {"date": "2021-07-30", "close": 5.350906, "volume": 42121.0}, {"date": "2021-08-02", "close": 5.334132, "volume": 68704.0}, {"date": "2021-08-03", "close": 5.19994, "volume": 139332.0}, {"date": "2021-08-04", "close": 5.040587, "volume": 512713.0}, {"date": "2021-08-05", "close": 4.998652, "volume": 367353.0}, {"date": "2021-08-06", "close": 5.007039, "volume": 140163.0}, {"date": "2021-08-09", "close": 5.0322, "volume": 132580.0}, {"date": "2021-08-10", "close": 5.015426, "volume": 1494146.0}, {"date": "2021-08-11", "close": 4.998652, "volume": 326461.0}, {"date": "2021-08-12", "close": 5.0322, "volume": 151096.0}, {"date": "2021-08-13", "close": 5.065748, "volume": 189782.0}, {"date": "2021-08-16", "close": 5.023813, "volume": 63820.0}, {"date": "2021-08-17", "close": 4.965104, "volume": 201755.0}, {"date": "2021-08-18", "close": 4.872847, "volume": 94652.0}, {"date": "2021-08-19", "close": 4.94833, "volume": 38052.0}, {"date": "2021-08-20", "close": 5.0322, "volume": 55941.0}, {"date": "2021-08-23", "close": 5.048974, "volume": 92611.0}, {"date": "2021-08-24", "close": 5.023813, "volume": 74242.0}, {"date": "2021-08-25", "close": 5.015426, "volume": 651545.0}, {"date": "2021-08-26", "close": 5.048974, "volume": 57476.0}, {"date": "2021-08-27", "close": 5.048974, "volume": 55507.0}, {"date": "2021-08-30", "close": 5.074135, "volume": 46119.0}, {"date": "2021-08-31", "close": 5.074135, "volume": 97383.0}, {"date": "2021-09-01", "close": 5.057361, "volume": 19167.0}, {"date": "2021-09-02", "close": 4.981878, "volume": 41740.0}, {"date": "2021-09-03", "close": 4.981878, "volume": 42188.0}, {"date": "2021-09-06", "close": 5.023813, "volume": 22462.0}, {"date": "2021-09-07", "close": 5.0322, "volume": 46514.0}, {"date": "2021-09-08", "close": 4.965104, "volume": 49890.0}, {"date": "2021-09-09", "close": 4.856073, "volume": 390508.0}, {"date": "2021-09-10", "close": 4.856073, "volume": 73141.0}, {"date": "2021-09-13", "close": 4.69672, "volume": 123210.0}, {"date": "2021-09-14", "close": 4.61285, "volume": 108967.0}, {"date": "2021-09-15", "close": 4.646398, "volume": 49665.0}, {"date": "2021-09-16", "close": 4.78059, "volume": 50872.0}, {"date": "2021-09-17", "close": 4.755429, "volume": 77973.0}, {"date": "2021-09-20", "close": 4.61285, "volume": 71071.0}, {"date": "2021-09-21", "close": 4.69672, "volume": 42618.0}, {"date": "2021-09-22", "close": 4.52898, "volume": 458595.0}, {"date": "2021-09-23", "close": 4.713494, "volume": 42293.0}, {"date": "2021-09-24", "close": 4.654785, "volume": 42926.0}, {"date": "2021-09-27", "close": 4.646398, "volume": 27783.0}, {"date": "2021-09-28", "close": 4.646398, "volume": 19695.0}, {"date": "2021-09-29", "close": 4.61285, "volume": 21445.0}, {"date": "2021-09-30", "close": 4.604463, "volume": 78328.0}, {"date": "2021-10-01", "close": 4.654785, "volume": 104830.0}, {"date": "2021-10-04", "close": 4.621237, "volume": 15286.0}, {"date": "2021-10-05", "close": 4.629624, "volume": 56478.0}, {"date": "2021-10-06", "close": 4.512206, "volume": 75904.0}, {"date": "2021-10-07", "close": 4.503819, "volume": 60299.0}, {"date": "2021-10-08", "close": 4.461884, "volume": 6257.0}, {"date": "2021-10-11", "close": 4.386401, "volume": 94846.0}, {"date": "2021-10-12", "close": 4.344466, "volume": 102635.0}, {"date": "2021-10-13", "close": 4.302531, "volume": 73433.0}, {"date": "2021-10-14", "close": 4.319305, "volume": 110434.0}, {"date": "2021-10-15", "close": 4.411562, "volume": 31461.0}, {"date": "2021-10-18", "close": 4.629624, "volume": 25913.0}, {"date": "2021-10-19", "close": 4.512206, "volume": 136162.0}, {"date": "2021-10-20", "close": 4.428336, "volume": 23813.0}, {"date": "2021-10-21", "close": 4.101243, "volume": 538053.0}, {"date": "2021-10-22", "close": 4.210274, "volume": 91071.0}, {"date": "2021-10-25", "close": 4.36124, "volume": 26313.0}, {"date": "2021-10-26", "close": 4.27737, "volume": 24694.0}, {"date": "2021-10-27", "close": 4.235435, "volume": 22430.0}, {"date": "2021-10-28", "close": 4.319305, "volume": 33211.0}, {"date": "2021-10-29", "close": 4.27737, "volume": 32369.0}, {"date": "2021-11-01", "close": 4.168339, "volume": 61515.0}, {"date": "2021-11-02", "close": 4.134791, "volume": 62809.0}, {"date": "2021-11-03", "close": 4.10963, "volume": 54316.0}, {"date": "2021-11-04", "close": 4.118017, "volume": 30760.0}, {"date": "2021-11-05", "close": 4.059308, "volume": 45860.0}, {"date": "2021-11-08", "close": 4.10963, "volume": 47969.0}, {"date": "2021-11-09", "close": 4.336079, "volume": 94841.0}, {"date": "2021-11-10", "close": 4.210274, "volume": 21230.0}, {"date": "2021-11-11", "close": 4.134791, "volume": 20851.0}, {"date": "2021-11-12", "close": 4.10963, "volume": 13193.0}, {"date": "2021-11-15", "close": 4.151565, "volume": 12938.0}, {"date": "2021-11-16", "close": 4.1935, "volume": 25798.0}, {"date": "2021-11-17", "close": 4.126404, "volume": 73827.0}, {"date": "2021-11-18", "close": 4.1935, "volume": 252455.0}, {"date": "2021-11-19", "close": 4.352853, "volume": 34317.0}, {"date": "2021-11-22", "close": 4.327692, "volume": 43157.0}, {"date": "2021-11-23", "close": 4.27737, "volume": 37944.0}, {"date": "2021-11-24", "close": 4.126404, "volume": 57971.0}, {"date": "2021-11-25", "close": 4.034147, "volume": 21484.0}, {"date": "2021-11-26", "close": 3.94189, "volume": 82751.0}, {"date": "2021-11-29", "close": 3.94189, "volume": 45797.0}, {"date": "2021-11-30", "close": 3.94189, "volume": 70647.0}, {"date": "2021-12-01", "close": 4.008986, "volume": 11701.0}, {"date": "2021-12-02", "close": 3.933503, "volume": 44326.0}, {"date": "2021-12-03", "close": 3.925116, "volume": 20973.0}, {"date": "2021-12-06", "close": 3.916729, "volume": 42811.0}, {"date": "2021-12-07", "close": 3.765763, "volume": 306868.0}, {"date": "2021-12-08", "close": 3.899955, "volume": 40695.0}, {"date": "2021-12-09", "close": 3.816085, "volume": 273974.0}, {"date": "2021-12-10", "close": 4.02576, "volume": 12988.0}, {"date": "2021-12-13", "close": 3.824472, "volume": 51797.0}, {"date": "2021-12-14", "close": 3.891568, "volume": 33798.0}, {"date": "2021-12-15", "close": 3.816085, "volume": 405954.0}, {"date": "2021-12-16", "close": 4.008986, "volume": 80633.0}, {"date": "2021-12-17", "close": 4.1935, "volume": 98285.0}, {"date": "2021-12-20", "close": 4.27737, "volume": 29850.0}, {"date": "2021-12-21", "close": 4.36124, "volume": 23079.0}, {"date": "2021-12-22", "close": 4.36124, "volume": 28058.0}, {"date": "2021-12-23", "close": 4.302531, "volume": 23365.0}, {"date": "2021-12-24", "close": 4.076082, "volume": 3466.0}, {"date": "2021-12-29", "close": 4.143178, "volume": 65604.0}, {"date": "2021-12-30", "close": 4.067695, "volume": 15803.0}, {"date": "2021-12-31", "close": 4.017373, "volume": 34742.0}, {"date": "2022-01-04", "close": 4.067695, "volume": 9342.0}, {"date": "2022-01-05", "close": 3.77415, "volume": 24527.0}, {"date": "2022-01-06", "close": 3.790924, "volume": 47272.0}, {"date": "2022-01-07", "close": 3.891568, "volume": 2552.0}, {"date": "2022-01-10", "close": 3.748989, "volume": 6670.0}, {"date": "2022-01-11", "close": 3.85802, "volume": 39539.0}, {"date": "2022-01-12", "close": 3.790924, "volume": 13385.0}, {"date": "2022-01-13", "close": 3.698667, "volume": 7829.0}, {"date": "2022-01-14", "close": 3.765763, "volume": 11456.0}, {"date": "2022-01-17", "close": 3.681893, "volume": 24072.0}, {"date": "2022-01-18", "close": 4.02576, "volume": 18783.0}, {"date": "2022-01-19", "close": 3.816085, "volume": 3697.0}, {"date": "2022-01-20", "close": 3.77415, "volume": 27422.0}, {"date": "2022-01-21", "close": 3.69028, "volume": 16626.0}, {"date": "2022-01-24", "close": 3.556088, "volume": 48418.0}, {"date": "2022-01-25", "close": 3.514153, "volume": 22423.0}, {"date": "2022-01-27", "close": 3.3548, "volume": 28519.0}, {"date": "2022-01-28", "close": 3.27093, "volume": 23318.0}, {"date": "2022-01-31", "close": 3.379961, "volume": 28564.0}, {"date": "2022-02-01", "close": 3.648345, "volume": 21854.0}, {"date": "2022-02-02", "close": 3.43867, "volume": 22493.0}, {"date": "2022-02-03", "close": 3.430283, "volume": 19963.0}, {"date": "2022-02-04", "close": 3.363187, "volume": 30682.0}, {"date": "2022-02-07", "close": 3.421896, "volume": 10842.0}, {"date": "2022-02-08", "close": 3.43867, "volume": 26193.0}, {"date": "2022-02-09", "close": 3.455444, "volume": 30343.0}, {"date": "2022-02-10", "close": 3.530927, "volume": 31288.0}, {"date": "2022-02-11", "close": 3.396735, "volume": 6381.0}, {"date": "2022-02-14", "close": 3.346413, "volume": 7302.0}, {"date": "2022-02-15", "close": 3.287704, "volume": 12543.0}, {"date": "2022-02-16", "close": 3.27093, "volume": 7538.0}, {"date": "2022-02-17", "close": 3.078029, "volume": 18533.0}, {"date": "2022-02-18", "close": 3.136738, "volume": 3727.0}, {"date": "2022-02-21", "close": 3.136738, "volume": 11141.0}, {"date": "2022-02-22", "close": 3.111577, "volume": 10490.0}, {"date": "2022-02-23", "close": 2.994159, "volume": 50540.0}, {"date": "2022-02-24", "close": 3.002546, "volume": 8072.0}, {"date": "2022-02-25", "close": 3.069642, "volume": 39037.0}, {"date": "2022-02-28", "close": 2.994159, "volume": 16051.0}, {"date": "2022-03-01", "close": 2.960611, "volume": 83596.0}, {"date": "2022-03-02", "close": 2.910289, "volume": 16775.0}, {"date": "2022-03-03", "close": 2.93545, "volume": 4542.0}, {"date": "2022-03-04", "close": 2.834806, "volume": 18774.0}, {"date": "2022-03-07", "close": 2.868354, "volume": 22098.0}, {"date": "2022-03-08", "close": 2.76771, "volume": 34511.0}, {"date": "2022-03-09", "close": 2.700614, "volume": 16113.0}, {"date": "2022-03-10", "close": 2.876741, "volume": 15867.0}, {"date": "2022-03-11", "close": 2.885128, "volume": 11878.0}, {"date": "2022-03-14", "close": 2.792871, "volume": 8022.0}, {"date": "2022-03-15", "close": 2.76771, "volume": 4930.0}, {"date": "2022-03-16", "close": 2.85158, "volume": 45593.0}, {"date": "2022-03-17", "close": 2.843193, "volume": 31227.0}, {"date": "2022-03-18", "close": 2.76771, "volume": 71974.0}, {"date": "2022-03-21", "close": 2.901902, "volume": 69344.0}, {"date": "2022-03-22", "close": 3.044481, "volume": 70606.0}, {"date": "2022-03-23", "close": 3.002546, "volume": 11468.0}, {"date": "2022-03-24", "close": 2.985772, "volume": 28432.0}, {"date": "2022-03-25", "close": 2.893515, "volume": 14799.0}, {"date": "2022-03-28", "close": 3.01932, "volume": 2593.0}, {"date": "2022-03-29", "close": 3.086416, "volume": 19170.0}, {"date": "2022-03-30", "close": 3.254156, "volume": 47298.0}, {"date": "2022-03-31", "close": 3.472218, "volume": 187495.0}, {"date": "2022-04-01", "close": 3.3548, "volume": 37934.0}, {"date": "2022-04-04", "close": 3.447057, "volume": 6088.0}, {"date": "2022-04-05", "close": 3.3548, "volume": 18579.0}, {"date": "2022-04-06", "close": 3.212221, "volume": 15116.0}, {"date": "2022-04-07", "close": 3.119964, "volume": 31698.0}, {"date": "2022-04-08", "close": 2.742549, "volume": 448612.0}, {"date": "2022-04-11", "close": 2.717388, "volume": 159778.0}, {"date": "2022-04-12", "close": 2.449004, "volume": 38202.0}, {"date": "2022-04-13", "close": 2.272877, "volume": 240355.0}, {"date": "2022-04-14", "close": 2.214168, "volume": 249213.0}, {"date": "2022-04-19", "close": 2.298038, "volume": 250702.0}, {"date": "2022-04-20", "close": 2.272877, "volume": 108799.0}, {"date": "2022-04-21", "close": 2.222555, "volume": 92374.0}, {"date": "2022-04-22", "close": 2.281264, "volume": 125908.0}, {"date": "2022-04-26", "close": 2.34836, "volume": 145175.0}, {"date": "2022-04-27", "close": 2.272877, "volume": 45988.0}, {"date": "2022-04-28", "close": 2.306425, "volume": 52674.0}, {"date": "2022-04-29", "close": 2.390295, "volume": 47304.0}, {"date": "2022-05-02", "close": 2.398682, "volume": 25057.0}, {"date": "2022-05-03", "close": 2.541261, "volume": 31445.0}, {"date": "2022-05-04", "close": 2.574809, "volume": 41289.0}, {"date": "2022-05-05", "close": 2.641905, "volume": 47699.0}, {"date": "2022-05-06", "close": 2.583196, "volume": 34114.0}, {"date": "2022-05-09", "close": 2.440617, "volume": 60503.0}, {"date": "2022-05-10", "close": 2.339973, "volume": 47116.0}, {"date": "2022-05-11", "close": 2.356747, "volume": 136386.0}, {"date": "2022-05-12", "close": 2.105137, "volume": 89622.0}, {"date": "2022-05-13", "close": 2.18062, "volume": 17905.0}, {"date": "2022-05-16", "close": 2.197394, "volume": 18414.0}, {"date": "2022-05-17", "close": 2.063202, "volume": 8009.0}, {"date": "2022-05-18", "close": 1.945784, "volume": 24707.0}, {"date": "2022-05-19", "close": 1.887075, "volume": 24412.0}, {"date": "2022-05-20", "close": 2.18062, "volume": 14699.0}, {"date": "2022-05-23", "close": 2.105137, "volume": 4034.0}, {"date": "2022-05-24", "close": 2.18062, "volume": 7258.0}, {"date": "2022-05-25", "close": 2.230942, "volume": 6673.0}, {"date": "2022-05-26", "close": 2.01288, "volume": 17457.0}, {"date": "2022-05-27", "close": 1.970945, "volume": 39554.0}, {"date": "2022-05-30", "close": 1.853527, "volume": 67318.0}, {"date": "2022-05-31", "close": 1.811592, "volume": 81295.0}, {"date": "2022-06-01", "close": 1.6774, "volume": 40271.0}, {"date": "2022-06-02", "close": 1.694174, "volume": 22214.0}, {"date": "2022-06-03", "close": 1.685787, "volume": 38246.0}, {"date": "2022-06-06", "close": 1.518047, "volume": 94555.0}, {"date": "2022-06-07", "close": 1.652239, "volume": 40575.0}, {"date": "2022-06-08", "close": 1.6228845, "volume": 21921.0}, {"date": "2022-06-09", "close": 1.59353, "volume": 41041.0}, {"date": "2022-06-10", "close": 1.518047, "volume": 16689.0}, {"date": "2022-06-14", "close": 1.400629, "volume": 118839.0}, {"date": "2022-06-15", "close": 1.358694, "volume": 111050.0}, {"date": "2022-06-16", "close": 1.3209525, "volume": 37925.0}, {"date": "2022-06-17", "close": 1.325146, "volume": 76144.0}, {"date": "2022-06-20", "close": 1.2957915, "volume": 54394.0}, {"date": "2022-06-21", "close": 1.232889, "volume": 202594.0}, {"date": "2022-06-22", "close": 1.1699865, "volume": 81860.0}, {"date": "2022-06-23", "close": 1.1615995, "volume": 40847.0}, {"date": "2022-06-24", "close": 1.132245, "volume": 82528.0}, {"date": "2022-06-27", "close": 1.199341, "volume": 82034.0}, {"date": "2022-06-28", "close": 1.115471, "volume": 52724.0}, {"date": "2022-06-29", "close": 1.098697, "volume": 61109.0}, {"date": "2022-06-30", "close": 1.056762, "volume": 60621.0}, {"date": "2022-07-01", "close": 1.09031, "volume": 43850.0}, {"date": "2022-07-04", "close": 1.09031, "volume": 18711.0}, {"date": "2022-07-05", "close": 1.1783735, "volume": 12302.0}, {"date": "2022-07-06", "close": 1.4132095, "volume": 183509.0}, {"date": "2022-07-07", "close": 1.59353, "volume": 70277.0}, {"date": "2022-07-08", "close": 1.803205, "volume": 219283.0}, {"date": "2022-07-11", "close": 1.6774, "volume": 114575.0}, {"date": "2022-07-12", "close": 1.518047, "volume": 57016.0}, {"date": "2022-07-13", "close": 1.59353, "volume": 20578.0}, {"date": "2022-07-14", "close": 1.6648195, "volume": 3592.0}, {"date": "2022-07-15", "close": 1.6564325, "volume": 9902.0}, {"date": "2022-07-18", "close": 1.6774, "volume": 1229.0}, {"date": "2022-07-19", "close": 1.6061105, "volume": 37607.0}, {"date": "2022-07-20", "close": 1.59353, "volume": 9413.0}, {"date": "2022-07-21", "close": 1.551595, "volume": 46064.0}, {"date": "2022-07-22", "close": 1.559982, "volume": 43579.0}, {"date": "2022-07-25", "close": 1.627078, "volume": 10269.0}, {"date": "2022-07-26", "close": 1.627078, "volume": 28984.0}, {"date": "2022-07-27", "close": 1.6061105, "volume": 11048.0}, {"date": "2022-07-28", "close": 1.5641755, "volume": 12699.0}, {"date": "2022-07-29", "close": 1.59353, "volume": 24010.0}, {"date": "2022-08-01", "close": 1.60820725, "volume": 7779.0}, {"date": "2022-08-02", "close": 1.59353, "volume": 6020.0}, {"date": "2022-08-03", "close": 1.551595, "volume": 8040.0}, {"date": "2022-08-04", "close": 1.518047, "volume": 12527.0}, {"date": "2022-08-05", "close": 1.492886, "volume": 18349.0}, {"date": "2022-08-08", "close": 1.4215965, "volume": 28716.0}, {"date": "2022-08-09", "close": 1.4048225, "volume": 15082.0}, {"date": "2022-08-10", "close": 1.4383705, "volume": 15813.0}, {"date": "2022-08-11", "close": 1.4467575, "volume": 30675.0}, {"date": "2022-08-12", "close": 1.4048225, "volume": 3141.0}, {"date": "2022-08-15", "close": 1.392242, "volume": 44581.0}, {"date": "2022-08-16", "close": 1.4132095, "volume": 7172.0}, {"date": "2022-08-17", "close": 1.291598, "volume": 15752.0}, {"date": "2022-08-18", "close": 1.216115, "volume": 15343.0}, {"date": "2022-08-19", "close": 1.216115, "volume": 26695.0}, {"date": "2022-08-22", "close": 1.2203085, "volume": 8519.0}, {"date": "2022-08-23", "close": 1.182567, "volume": 4108.0}, {"date": "2022-08-24", "close": 1.207728, "volume": 12854.0}, {"date": "2022-08-25", "close": 1.165793, "volume": 13930.0}, {"date": "2022-08-26", "close": 1.1364385, "volume": 167003.0}, {"date": "2022-08-29", "close": 1.09031, "volume": 12813.0}, {"date": "2022-08-30", "close": 1.1112775, "volume": 10910.0}, {"date": "2022-08-31", "close": 1.1112775, "volume": 18372.0}, {"date": "2022-09-01", "close": 1.098697, "volume": 19491.0}, {"date": "2022-09-02", "close": 1.0945035, "volume": 14336.0}, {"date": "2022-09-05", "close": 1.0945035, "volume": 9642.0}, {"date": "2022-09-06", "close": 1.065149, "volume": 18998.0}, {"date": "2022-09-07", "close": 1.081923, "volume": 12919.0}, {"date": "2022-09-08", "close": 1.09031, "volume": 19579.0}, {"date": "2022-09-09", "close": 1.098697, "volume": 11657.0}, {"date": "2022-09-12", "close": 1.132245, "volume": 13268.0}, {"date": "2022-09-13", "close": 1.216115, "volume": 18270.0}, {"date": "2022-09-14", "close": 1.2035345, "volume": 4989.0}, {"date": "2022-09-15", "close": 1.25805, "volume": 28688.0}, {"date": "2022-09-16", "close": 1.3377265, "volume": 13341.0}, {"date": "2022-09-19", "close": 1.274824, "volume": 7092.0}, {"date": "2022-09-20", "close": 1.2286955, "volume": 61.0}, {"date": "2022-09-21", "close": 1.157406, "volume": 4285.0}, {"date": "2022-09-23", "close": 1.241276, "volume": 3696.0}, {"date": "2022-09-26", "close": 1.2454695, "volume": 129.0}, {"date": "2022-09-27", "close": 1.1783735, "volume": 11475.0}, {"date": "2022-09-28", "close": 1.216115, "volume": 5941.0}, {"date": "2022-09-29", "close": 1.207728, "volume": 16301.0}, {"date": "2022-09-30", "close": 1.1532125, "volume": 15783.0}, {"date": "2022-10-03", "close": 1.149019, "volume": 1192.0}, {"date": "2022-10-04", "close": 1.0777295, "volume": 25723.0}, {"date": "2022-10-05", "close": 1.1028905, "volume": 9372.0}, {"date": "2022-10-06", "close": 1.123858, "volume": 967.0}, {"date": "2022-10-07", "close": 1.0945035, "volume": 5226.0}, {"date": "2022-10-10", "close": 1.065149, "volume": 6325.0}, {"date": "2022-10-11", "close": 1.056762, "volume": 10026.0}, {"date": "2022-10-12", "close": 1.048375, "volume": 21370.0}, {"date": "2022-10-13", "close": 1.031601, "volume": 2112.0}, {"date": "2022-10-14", "close": 1.031601, "volume": 3732.0}, {"date": "2022-10-17", "close": 1.023214, "volume": 32591.0}, {"date": "2022-10-18", "close": 1.014827, "volume": 8157.0}, {"date": "2022-10-19", "close": 1.065149, "volume": 44084.0}, {"date": "2022-10-20", "close": 1.00644, "volume": 4600.0}, {"date": "2022-10-21", "close": 1.00644, "volume": 238.0}, {"date": "2022-10-24", "close": 1.048375, "volume": 18077.0}, {"date": "2022-10-25", "close": 1.0190205, "volume": 4941.0}, {"date": "2022-10-26", "close": 0.939344, "volume": 36806.0}, {"date": "2022-10-27", "close": 0.9435375, "volume": 5.0}, {"date": "2022-10-28", "close": 0.939344, "volume": 4400.0}, {"date": "2022-10-31", "close": 0.939344, "volume": 25674.0}, {"date": "2022-11-01", "close": 0.939344, "volume": 1850.0}, {"date": "2022-11-02", "close": 0.9603115, "volume": 30823.0}, {"date": "2022-11-03", "close": 0.939344, "volume": 4689.0}, {"date": "2022-11-04", "close": 0.939344, "volume": 7735.0}, {"date": "2022-11-07", "close": 1.00644, "volume": 16653.0}, {"date": "2022-11-08", "close": 1.09031, "volume": 5289.0}, {"date": "2022-11-09", "close": 1.073536, "volume": 31994.0}, {"date": "2022-11-10", "close": 1.0441815, "volume": 32391.0}, {"date": "2022-11-11", "close": 1.0693425, "volume": 13305.0}, {"date": "2022-11-14", "close": 1.073536, "volume": 459.0}, {"date": "2022-11-15", "close": 0.972892, "volume": 10720.0}, {"date": "2022-11-16", "close": 0.981279, "volume": 2480.0}, {"date": "2022-11-17", "close": 0.998053, "volume": 1059.0}, {"date": "2022-11-18", "close": 0.989666, "volume": 20519.0}, {"date": "2022-11-21", "close": 0.989666, "volume": 12984.0}, {"date": "2022-11-22", "close": 0.972892, "volume": 21811.0}, {"date": "2022-11-23", "close": 0.9435375, "volume": 42813.0}, {"date": "2022-11-24", "close": 0.92257, "volume": 47872.0}, {"date": "2022-11-25", "close": 0.889022, "volume": 18119.0}, {"date": "2022-11-28", "close": 0.939344, "volume": 49223.0}, {"date": "2022-11-29", "close": 0.905796, "volume": 82295.0}, {"date": "2022-11-30", "close": 0.92257, "volume": 51500.0}, {"date": "2022-12-01", "close": 0.9351505, "volume": 5241.0}, {"date": "2022-12-02", "close": 0.8848285, "volume": 35824.0}, {"date": "2022-12-05", "close": 0.9267635, "volume": 11301.0}, {"date": "2022-12-06", "close": 0.9770855, "volume": 2011.0}, {"date": "2022-12-07", "close": 0.92257, "volume": 1009.0}, {"date": "2022-12-08", "close": 0.92257, "volume": 5567.0}, {"date": "2022-12-09", "close": 0.972892, "volume": 2273.0}, {"date": "2022-12-13", "close": 0.897409, "volume": 8226.0}, {"date": "2022-12-14", "close": 0.847087, "volume": 21326.0}, {"date": "2022-12-15", "close": 0.75483, "volume": 19492.0}, {"date": "2022-12-16", "close": 0.75483, "volume": 149.0}, {"date": "2022-12-19", "close": 0.763217, "volume": 2218.0}, {"date": "2022-12-20", "close": 0.729669, "volume": 10366.0}, {"date": "2022-12-22", "close": 0.704508, "volume": 31065.0}, {"date": "2022-12-23", "close": 0.696121, "volume": 78731.0}, {"date": "2022-12-28", "close": 0.7003145, "volume": 12125.0}, {"date": "2022-12-29", "close": 0.696121, "volume": 1455.0}, {"date": "2022-12-30", "close": 0.696121, "volume": 537.0}, {"date": "2023-01-04", "close": 0.696121, "volume": 644.0}, {"date": "2023-01-05", "close": 0.696121, "volume": 9914.0}, {"date": "2023-01-06", "close": 0.696121, "volume": 14308.0}, {"date": "2023-01-09", "close": 0.696121, "volume": 24965.0}, {"date": "2023-01-10", "close": 0.679347, "volume": 24894.0}, {"date": "2023-01-11", "close": 0.6919275, "volume": 7670.0}, {"date": "2023-01-12", "close": 0.7087015, "volume": 2541.0}, {"date": "2023-01-13", "close": 0.7674105, "volume": 9001.0}, {"date": "2023-01-16", "close": 0.7757975, "volume": 74.0}, {"date": "2023-01-17", "close": 0.830313, "volume": 15091.0}, {"date": "2023-01-18", "close": 0.746443, "volume": 4497.0}, {"date": "2023-01-19", "close": 0.696121, "volume": 23458.0}, {"date": "2023-01-20", "close": 0.687734, "volume": 138724.0}, {"date": "2023-01-23", "close": 0.687734, "volume": 64079.0}, {"date": "2023-01-24", "close": 0.67096, "volume": 22470.0}, {"date": "2023-01-25", "close": 0.67096, "volume": 27706.0}, {"date": "2023-01-27", "close": 0.7254755, "volume": 52005.0}, {"date": "2023-01-30", "close": 0.746443, "volume": 1529.0}, {"date": "2023-01-31", "close": 0.712895, "volume": 13303.0}, {"date": "2023-02-02", "close": 0.712895, "volume": 16708.0}, {"date": "2023-02-03", "close": 0.696121, "volume": 15290.0}, {"date": "2023-02-06", "close": 0.679347, "volume": 1669.0}, {"date": "2023-02-07", "close": 0.679347, "volume": 24860.0}, {"date": "2023-02-08", "close": 0.654186, "volume": 87949.0}, {"date": "2023-02-09", "close": 0.662573, "volume": 41722.0}, {"date": "2023-02-10", "close": 0.67096, "volume": 15588.0}, {"date": "2023-02-13", "close": 0.687734, "volume": 5513.0}, {"date": "2023-02-14", "close": 0.6835405, "volume": 731.0}, {"date": "2023-02-15", "close": 0.6499925, "volume": 17893.0}, {"date": "2023-02-16", "close": 0.6499925, "volume": 18558.0}, {"date": "2023-02-17", "close": 0.654186, "volume": 23846.0}, {"date": "2023-02-20", "close": 0.629025, "volume": 7091.0}, {"date": "2023-02-21", "close": 0.595477, "volume": 56326.0}, {"date": "2023-02-22", "close": 0.603864, "volume": 38003.0}, {"date": "2023-02-24", "close": 0.58709, "volume": 3577.0}, {"date": "2023-02-27", "close": 0.5828965, "volume": 21462.0}, {"date": "2023-02-28", "close": 0.58709, "volume": 43111.0}, {"date": "2023-03-01", "close": 0.58709, "volume": 241.0}, {"date": "2023-03-02", "close": 0.5912835, "volume": 4223.0}, {"date": "2023-03-06", "close": 0.5912835, "volume": 24012.0}, {"date": "2023-03-08", "close": 0.5828965, "volume": 20269.0}, {"date": "2023-03-09", "close": 0.578703, "volume": 9370.0}, {"date": "2023-03-10", "close": 0.5996705, "volume": 9050.0}, {"date": "2023-03-13", "close": 0.58709, "volume": 2918.0}, {"date": "2023-03-14", "close": 0.645799, "volume": 4956.0}, {"date": "2023-03-16", "close": 0.6416055, "volume": 28089.0}, {"date": "2023-03-17", "close": 0.629025, "volume": 60700.0}, {"date": "2023-03-20", "close": 0.5661225, "volume": 99860.0}, {"date": "2023-03-21", "close": 0.545155, "volume": 57720.0}, {"date": "2023-03-22", "close": 0.536768, "volume": 13255.0}, {"date": "2023-03-23", "close": 0.5241875, "volume": 84413.0}, {"date": "2023-03-24", "close": 0.578703, "volume": 21116.0}, {"date": "2023-03-27", "close": 0.570316, "volume": 2385.0}, {"date": "2023-03-28", "close": 0.4990265, "volume": 149889.0}, {"date": "2023-03-29", "close": 0.4990265, "volume": 57857.0}, {"date": "2023-03-30", "close": 0.4990265, "volume": 12815.0}, {"date": "2023-03-31", "close": 0.5158005, "volume": 1074.0}, {"date": "2023-04-03", "close": 0.50322, "volume": 17724.0}, {"date": "2023-04-04", "close": 0.436124, "volume": 141582.0}, {"date": "2023-04-05", "close": 0.436124, "volume": 42145.0}, {"date": "2023-04-06", "close": 0.4487045, "volume": 987.0}, {"date": "2023-04-12", "close": 0.427737, "volume": 107980.0}, {"date": "2023-04-13", "close": 0.4822525, "volume": 19287.0}, {"date": "2023-04-14", "close": 0.4570915, "volume": 15461.0}, {"date": "2023-04-17", "close": 0.4654785, "volume": 7363.0}, {"date": "2023-04-18", "close": 0.452898, "volume": 709.0}, {"date": "2023-04-19", "close": 0.4403175, "volume": 13675.0}, {"date": "2023-04-20", "close": 0.444511, "volume": 10376.0}, {"date": "2023-04-21", "close": 0.427737, "volume": 17111.0}, {"date": "2023-04-24", "close": 0.4319305, "volume": 8686.0}, {"date": "2023-04-26", "close": 0.444511, "volume": 1742.0}, {"date": "2023-04-27", "close": 0.427737, "volume": 15216.0}, {"date": "2023-04-28", "close": 0.461285, "volume": 14119.0}, {"date": "2023-05-01", "close": 0.4319305, "volume": 13695.0}, {"date": "2023-05-02", "close": 0.436124, "volume": 18462.0}, {"date": "2023-05-03", "close": 0.436124, "volume": 51570.0}, {"date": "2023-05-04", "close": 0.41935, "volume": 53143.0}, {"date": "2023-05-05", "close": 0.41935, "volume": 16344.0}, {"date": "2023-05-08", "close": 0.436124, "volume": 11252.0}, {"date": "2023-05-09", "close": 0.41935, "volume": 13737.0}, {"date": "2023-05-10", "close": 0.41935, "volume": 53964.0}, {"date": "2023-05-11", "close": 0.41935, "volume": 4885.0}, {"date": "2023-05-12", "close": 0.402576, "volume": 17458.0}, {"date": "2023-05-15", "close": 0.402576, "volume": 863.0}, {"date": "2023-05-16", "close": 0.402576, "volume": 51000.0}, {"date": "2023-05-17", "close": 0.4067695, "volume": 4292.0}, {"date": "2023-05-18", "close": 0.41935, "volume": 19980.0}, {"date": "2023-05-19", "close": 0.402576, "volume": 18302.0}, {"date": "2023-05-22", "close": 0.410963, "volume": 34416.0}, {"date": "2023-05-23", "close": 0.4487045, "volume": 34635.0}, {"date": "2023-05-24", "close": 0.452898, "volume": 28243.0}, {"date": "2023-05-25", "close": 0.4570915, "volume": 22566.0}, {"date": "2023-05-26", "close": 0.4570915, "volume": 3808.0}, {"date": "2023-05-29", "close": 0.469672, "volume": 87043.0}, {"date": "2023-05-30", "close": 0.486446, "volume": 62277.0}, {"date": "2023-05-31", "close": 0.494833, "volume": 76032.0}, {"date": "2023-06-01", "close": 0.536768, "volume": 4575.0}, {"date": "2023-06-02", "close": 0.5577355, "volume": 21482.0}, {"date": "2023-06-06", "close": 0.5996705, "volume": 58908.0}, {"date": "2023-06-07", "close": 0.6164445, "volume": 18330.0}, {"date": "2023-06-08", "close": 0.6248315, "volume": 61078.0}, {"date": "2023-06-09", "close": 0.620638, "volume": 20095.0}, {"date": "2023-06-13", "close": 0.578703, "volume": 25115.0}, {"date": "2023-06-14", "close": 0.5996705, "volume": 47395.0}, {"date": "2023-06-15", "close": 0.58709, "volume": 24233.0}, {"date": "2023-06-16", "close": 0.5745095, "volume": 134778.0}, {"date": "2023-06-19", "close": 0.57241275, "volume": 20075.0}, {"date": "2023-06-20", "close": 0.58709, "volume": 77150.0}, {"date": "2023-06-21", "close": 0.5912835, "volume": 37041.0}, {"date": "2023-06-22", "close": 0.947731, "volume": 690739.0}, {"date": "2023-06-23", "close": 0.9519245, "volume": 429519.0}, {"date": "2023-06-26", "close": 0.9519245, "volume": 47457.0}, {"date": "2023-06-27", "close": 0.9519245, "volume": 102648.0}, {"date": "2023-06-28", "close": 0.9519245, "volume": 86642.0}, {"date": "2023-06-29", "close": 0.956118, "volume": 99032.0}, {"date": "2023-06-30", "close": 0.964505, "volume": 18804.0}, {"date": "2023-07-03", "close": 0.9686985, "volume": 253085.0}, {"date": "2023-07-04", "close": 1.048375, "volume": 87136.0}, {"date": "2023-07-05", "close": 1.0274075, "volume": 66251.0}, {"date": "2023-07-06", "close": 1.0106335, "volume": 37869.0}, {"date": "2023-07-07", "close": 1.0106335, "volume": 25071.0}, {"date": "2023-07-10", "close": 1.00644, "volume": 68876.0}, {"date": "2023-07-11", "close": 1.023214, "volume": 2434.0}, {"date": "2023-07-12", "close": 1.0441815, "volume": 381666.0}, {"date": "2023-07-13", "close": 1.123858, "volume": 293070.0}, {"date": "2023-07-14", "close": 1.132245, "volume": 78043.0}, {"date": "2023-07-17", "close": 1.1028905, "volume": 80569.0}, {"date": "2023-07-18", "close": 1.098697, "volume": 24308.0}, {"date": "2023-07-19", "close": 1.098697, "volume": 14061.0}, {"date": "2023-07-20", "close": 1.132245, "volume": 14691.0}, {"date": "2023-07-21", "close": 1.132245, "volume": 808.0}, {"date": "2023-07-24", "close": 1.1532125, "volume": 253966.0}, {"date": "2023-07-25", "close": 1.098697, "volume": 137683.0}, {"date": "2023-07-26", "close": 1.098697, "volume": 7775.0}, {"date": "2023-07-27", "close": 1.065149, "volume": 20985.0}, {"date": "2023-08-01", "close": 1.0861165, "volume": 10521.0}, {"date": "2023-08-02", "close": 1.0777295, "volume": 16776.0}, {"date": "2023-08-03", "close": 1.09031, "volume": 2248.0}, {"date": "2023-08-07", "close": 1.098697, "volume": 2244.0}, {"date": "2023-08-08", "close": 1.107084, "volume": 7321.0}, {"date": "2023-08-09", "close": 1.0777295, "volume": 13505.0}, {"date": "2023-08-10", "close": 1.0693425, "volume": 120690.0}, {"date": "2023-08-11", "close": 1.073536, "volume": 8325.0}, {"date": "2023-08-14", "close": 1.0693425, "volume": 4661.0}, {"date": "2023-08-15", "close": 1.065149, "volume": 16.0}, {"date": "2023-08-16", "close": 1.065149, "volume": 3005.0}, {"date": "2023-08-17", "close": 1.0693425, "volume": 5281.0}, {"date": "2023-08-21", "close": 1.065149, "volume": 146749.0}, {"date": "2023-08-22", "close": 1.0693425, "volume": 16895.0}, {"date": "2023-08-23", "close": 1.0693425, "volume": 1431.0}, {"date": "2023-08-24", "close": 1.065149, "volume": 18012.0}, {"date": "2023-08-28", "close": 1.0106335, "volume": 81183.0}, {"date": "2023-08-29", "close": 1.073536, "volume": 21994.0}, {"date": "2023-08-30", "close": 1.09031, "volume": 250.0}, {"date": "2023-08-31", "close": 1.0609555, "volume": 1039.0}, {"date": "2023-09-01", "close": 1.0609555, "volume": 12113.0}, {"date": "2023-09-04", "close": 1.0693425, "volume": 7222.0}, {"date": "2023-09-06", "close": 1.0693425, "volume": 193.0}, {"date": "2023-09-11", "close": 0.68, "volume": 174157.0}, {"date": "2023-09-12", "close": 0.7, "volume": 53360.0}, {"date": "2023-09-13", "close": 0.665, "volume": 14686.0}, {"date": "2023-09-14", "close": 0.62, "volume": 105394.0}, {"date": "2023-09-15", "close": 0.645, "volume": 60878.0}, {"date": "2023-09-18", "close": 0.64, "volume": 241998.0}, {"date": "2023-09-19", "close": 0.64, "volume": 258849.0}, {"date": "2023-09-20", "close": 0.645, "volume": 168806.0}, {"date": "2023-09-21", "close": 0.645, "volume": 21015.0}, {"date": "2023-09-22", "close": 0.635, "volume": 75193.0}, {"date": "2023-09-25", "close": 0.65, "volume": 7788.0}, {"date": "2023-09-27", "close": 0.63, "volume": 35448.0}, {"date": "2023-09-28", "close": 0.605, "volume": 42384.0}, {"date": "2023-09-29", "close": 0.63, "volume": 36617.0}, {"date": "2023-10-02", "close": 0.63, "volume": 29943.0}, {"date": "2023-10-03", "close": 0.63, "volume": 207439.0}, {"date": "2023-10-04", "close": 0.63, "volume": 9439.0}, {"date": "2023-10-05", "close": 0.63, "volume": 80795.0}, {"date": "2023-10-06", "close": 0.63, "volume": 779265.0}, {"date": "2023-10-09", "close": 0.625, "volume": 388350.0}, {"date": "2023-10-10", "close": 0.64, "volume": 452069.0}, {"date": "2023-10-11", "close": 0.64, "volume": 652644.0}, {"date": "2023-10-12", "close": 0.64, "volume": 95794.0}, {"date": "2023-10-13", "close": 0.635, "volume": 720.0}, {"date": "2023-10-16", "close": 0.635, "volume": 26.0}, {"date": "2023-10-17", "close": 0.63, "volume": 186.0}, {"date": "2023-10-18", "close": 0.615, "volume": 16155.0}, {"date": "2023-10-19", "close": 0.62, "volume": 47945.0}, {"date": "2023-10-20", "close": 0.58, "volume": 158647.0}, {"date": "2023-10-23", "close": 0.55, "volume": 42074.0}, {"date": "2023-10-24", "close": 0.58, "volume": 72862.0}, {"date": "2023-10-25", "close": 0.605, "volume": 204035.0}, {"date": "2023-10-26", "close": 0.59, "volume": 163582.0}, {"date": "2023-10-27", "close": 0.54, "volume": 46215.0}, {"date": "2023-10-30", "close": 0.6, "volume": 11347.0}, {"date": "2023-10-31", "close": 0.6, "volume": 9839.0}, {"date": "2023-11-01", "close": 0.58, "volume": 57839.0}, {"date": "2023-11-02", "close": 0.58, "volume": 18661.0}, {"date": "2023-11-03", "close": 0.6, "volume": 70750.0}, {"date": "2023-11-06", "close": 0.695, "volume": 37471.0}, {"date": "2023-11-07", "close": 0.65, "volume": 20851.0}, {"date": "2023-11-08", "close": 0.65, "volume": 28208.0}, {"date": "2023-11-09", "close": 0.63, "volume": 11891.0}, {"date": "2023-11-10", "close": 0.63, "volume": 57866.0}, {"date": "2023-11-13", "close": 0.63, "volume": 10653.0}, {"date": "2023-11-14", "close": 0.63, "volume": 118083.0}, {"date": "2023-11-15", "close": 0.645, "volume": 275277.0}, {"date": "2023-11-16", "close": 0.65, "volume": 547550.0}, {"date": "2023-11-17", "close": 0.66, "volume": 1191433.0}, {"date": "2023-11-20", "close": 0.655, "volume": 134469.0}, {"date": "2023-11-21", "close": 0.66, "volume": 387853.0}, {"date": "2023-11-22", "close": 0.66, "volume": 144547.0}, {"date": "2023-11-23", "close": 0.665, "volume": 72613.0}, {"date": "2023-11-24", "close": 0.68, "volume": 35858.0}, {"date": "2023-11-28", "close": 0.76, "volume": 47626.0}, {"date": "2023-11-29", "close": 0.76, "volume": 92145.0}, {"date": "2023-11-30", "close": 0.71, "volume": 74123.0}, {"date": "2023-12-01", "close": 0.75, "volume": 142806.0}, {"date": "2023-12-04", "close": 0.77, "volume": 73093.0}, {"date": "2023-12-05", "close": 0.81, "volume": 78186.0}, {"date": "2023-12-06", "close": 0.86, "volume": 179359.0}, {"date": "2023-12-07", "close": 0.85, "volume": 62053.0}, {"date": "2023-12-08", "close": 0.93, "volume": 70658.0}, {"date": "2023-12-11", "close": 0.975, "volume": 56625.0}, {"date": "2023-12-12", "close": 0.94, "volume": 216634.0}, {"date": "2023-12-13", "close": 0.95, "volume": 168169.0}, {"date": "2023-12-14", "close": 0.97, "volume": 128596.0}, {"date": "2023-12-15", "close": 0.975, "volume": 209318.0}, {"date": "2023-12-18", "close": 0.975, "volume": 77712.0}, {"date": "2023-12-19", "close": 0.945, "volume": 24882.0}, {"date": "2023-12-20", "close": 0.96, "volume": 18478.0}, {"date": "2023-12-21", "close": 0.94, "volume": 104867.0}, {"date": "2023-12-22", "close": 0.895, "volume": 64715.0}, {"date": "2023-12-27", "close": 0.94, "volume": 26751.0}, {"date": "2023-12-28", "close": 0.93, "volume": 138850.0}, {"date": "2023-12-29", "close": 0.94, "volume": 76478.0}, {"date": "2024-01-02", "close": 0.905, "volume": 82385.0}, {"date": "2024-01-03", "close": 0.905, "volume": 20844.0}, {"date": "2024-01-04", "close": 0.835, "volume": 41584.0}, {"date": "2024-01-05", "close": 0.85, "volume": 1581.0}, {"date": "2024-01-08", "close": 0.84, "volume": 4816.0}, {"date": "2024-01-09", "close": 0.835, "volume": 3770.0}, {"date": "2024-01-10", "close": 0.9, "volume": 175433.0}, {"date": "2024-01-11", "close": 0.81, "volume": 11053.0}, {"date": "2024-01-12", "close": 0.81, "volume": 598.0}, {"date": "2024-01-15", "close": 0.815, "volume": 32791.0}, {"date": "2024-01-16", "close": 0.85, "volume": 24879.0}, {"date": "2024-01-17", "close": 0.84, "volume": 15683.0}, {"date": "2024-01-18", "close": 0.84, "volume": 12261.0}, {"date": "2024-01-19", "close": 0.84, "volume": 968.0}, {"date": "2024-01-22", "close": 0.785, "volume": 32638.0}, {"date": "2024-01-23", "close": 0.82, "volume": 22291.0}, {"date": "2024-01-24", "close": 0.84, "volume": 75174.0}, {"date": "2024-01-25", "close": 0.85, "volume": 2997.0}, {"date": "2024-01-29", "close": 0.85, "volume": 1508.0}, {"date": "2024-01-30", "close": 0.9, "volume": 101801.0}, {"date": "2024-01-31", "close": 0.86, "volume": 293214.0}, {"date": "2024-02-01", "close": 0.855, "volume": 4262.0}, {"date": "2024-02-02", "close": 0.88, "volume": 72.0}, {"date": "2024-02-05", "close": 0.88, "volume": 31272.0}, {"date": "2024-02-07", "close": 0.85, "volume": 5017.0}, {"date": "2024-02-08", "close": 0.845, "volume": 18723.0}, {"date": "2024-02-09", "close": 0.83, "volume": 4503.0}, {"date": "2024-02-12", "close": 0.85, "volume": 805003.0}, {"date": "2024-02-13", "close": 0.835, "volume": 651.0}, {"date": "2024-02-14", "close": 0.86, "volume": 84562.0}, {"date": "2024-02-15", "close": 0.85, "volume": 99178.0}, {"date": "2024-02-16", "close": 0.75, "volume": 22788.0}, {"date": "2024-02-19", "close": 0.83, "volume": 2583.0}, {"date": "2024-02-20", "close": 0.805, "volume": 22633.0}, {"date": "2024-02-21", "close": 0.825, "volume": 69247.0}, {"date": "2024-02-23", "close": 0.775, "volume": 88440.0}, {"date": "2024-02-26", "close": 0.77, "volume": 46937.0}, {"date": "2024-02-27", "close": 0.79, "volume": 83962.0}, {"date": "2024-02-28", "close": 0.8, "volume": 15646.0}, {"date": "2024-02-29", "close": 0.75, "volume": 18711.0}, {"date": "2024-03-01", "close": 0.75, "volume": 9031.0}, {"date": "2024-03-04", "close": 0.76, "volume": 8518.0}, {"date": "2024-03-05", "close": 0.74, "volume": 285952.0}, {"date": "2024-03-06", "close": 0.72, "volume": 24769.0}, {"date": "2024-03-07", "close": 0.715, "volume": 35717.0}, {"date": "2024-03-08", "close": 0.725, "volume": 39429.0}, {"date": "2024-03-11", "close": 0.745, "volume": 21920.0}, {"date": "2024-03-12", "close": 0.745, "volume": 13825.0}, {"date": "2024-03-13", "close": 0.725, "volume": 88691.0}, {"date": "2024-03-14", "close": 0.73, "volume": 43514.0}, {"date": "2024-03-15", "close": 0.725, "volume": 29445.0}, {"date": "2024-03-18", "close": 0.705, "volume": 111800.0}, {"date": "2024-03-19", "close": 0.695, "volume": 40080.0}, {"date": "2024-03-20", "close": 0.665, "volume": 42660.0}, {"date": "2024-03-21", "close": 0.69, "volume": 1046567.0}, {"date": "2024-03-22", "close": 0.69, "volume": 24721.0}, {"date": "2024-03-25", "close": 0.69, "volume": 26318.0}, {"date": "2024-03-26", "close": 0.71, "volume": 68984.0}, {"date": "2024-03-27", "close": 0.715, "volume": 27627.0}, {"date": "2024-03-28", "close": 0.82, "volume": 17557.0}, {"date": "2024-04-02", "close": 0.79, "volume": 9170.0}, {"date": "2024-04-03", "close": 0.81, "volume": 35626.0}, {"date": "2024-04-04", "close": 0.82, "volume": 93692.0}, {"date": "2024-04-05", "close": 0.81, "volume": 350.0}, {"date": "2024-04-08", "close": 0.875, "volume": 65352.0}, {"date": "2024-04-09", "close": 0.81, "volume": 5647.0}, {"date": "2024-04-10", "close": 0.815, "volume": 10092.0}, {"date": "2024-04-11", "close": 0.78, "volume": 30750.0}, {"date": "2024-04-12", "close": 0.79, "volume": 13377.0}, {"date": "2024-04-15", "close": 0.795, "volume": 934.0}, {"date": "2024-04-16", "close": 0.825, "volume": 18799.0}, {"date": "2024-04-17", "close": 0.79, "volume": 8967.0}, {"date": "2024-04-18", "close": 0.79, "volume": 777.0}, {"date": "2024-04-19", "close": 0.795, "volume": 14613.0}, {"date": "2024-04-22", "close": 0.8, "volume": 13755.0}, {"date": "2024-04-23", "close": 0.815, "volume": 109640.0}, {"date": "2024-04-24", "close": 0.795, "volume": 6434.0}, {"date": "2024-04-26", "close": 0.795, "volume": 420.0}, {"date": "2024-04-29", "close": 0.795, "volume": 170.0}, {"date": "2024-04-30", "close": 0.79, "volume": 20427.0}, {"date": "2024-05-01", "close": 0.805, "volume": 7942.0}, {"date": "2024-05-02", "close": 0.775, "volume": 18560.0}, {"date": "2024-05-03", "close": 0.85, "volume": 23161.0}, {"date": "2024-05-06", "close": 0.77, "volume": 90274.0}, {"date": "2024-05-07", "close": 0.805, "volume": 15772.0}, {"date": "2024-05-08", "close": 0.79, "volume": 5956.0}, {"date": "2024-05-09", "close": 0.79, "volume": 94.0}, {"date": "2024-05-13", "close": 0.78, "volume": 25305.0}, {"date": "2024-05-14", "close": 0.78, "volume": 83296.0}, {"date": "2024-05-15", "close": 0.78, "volume": 10120.0}, {"date": "2024-05-16", "close": 0.77, "volume": 85.0}, {"date": "2024-05-20", "close": 0.82, "volume": 11912.0}, {"date": "2024-05-21", "close": 0.805, "volume": 5732.0}, {"date": "2024-05-22", "close": 0.85, "volume": 7615.0}, {"date": "2024-05-23", "close": 0.85, "volume": 55721.0}, {"date": "2024-05-24", "close": 0.8, "volume": 91022.0}, {"date": "2024-05-27", "close": 0.875, "volume": 373706.0}, {"date": "2024-05-28", "close": 0.9, "volume": 167275.0}, {"date": "2024-05-29", "close": 0.915, "volume": 49829.0}, {"date": "2024-05-30", "close": 1.0, "volume": 114833.0}, {"date": "2024-05-31", "close": 0.96, "volume": 15362.0}, {"date": "2024-06-03", "close": 0.925, "volume": 29983.0}, {"date": "2024-06-04", "close": 0.94, "volume": 44297.0}, {"date": "2024-06-05", "close": 0.95, "volume": 202718.0}, {"date": "2024-06-06", "close": 0.94, "volume": 32033.0}, {"date": "2024-06-07", "close": 0.96, "volume": 3780.0}, {"date": "2024-06-11", "close": 0.95, "volume": 21417.0}, {"date": "2024-06-12", "close": 0.94, "volume": 3611607.0}, {"date": "2024-06-13", "close": 0.955, "volume": 175635.0}, {"date": "2024-06-14", "close": 0.945, "volume": 27030.0}, {"date": "2024-06-17", "close": 0.935, "volume": 39912.0}, {"date": "2024-06-18", "close": 0.95, "volume": 3462.0}, {"date": "2024-06-19", "close": 0.9375, "volume": 38556.0}, {"date": "2024-06-20", "close": 0.925, "volume": 9119.0}, {"date": "2024-06-21", "close": 0.945, "volume": 234187.0}, {"date": "2024-06-24", "close": 0.935, "volume": 10083.0}, {"date": "2024-06-25", "close": 0.945, "volume": 208221.0}, {"date": "2024-06-26", "close": 0.94, "volume": 76250.0}, {"date": "2024-06-27", "close": 0.94, "volume": 39231.0}, {"date": "2024-06-28", "close": 0.935, "volume": 37154.0}, {"date": "2024-07-01", "close": 0.96, "volume": 454036.0}, {"date": "2024-07-02", "close": 1.04, "volume": 231967.0}, {"date": "2024-07-03", "close": 1.075, "volume": 95546.0}, {"date": "2024-07-04", "close": 1.21, "volume": 251418.0}, {"date": "2024-07-05", "close": 1.14, "volume": 26953.0}, {"date": "2024-07-08", "close": 1.085, "volume": 43603.0}, {"date": "2024-07-09", "close": 1.1, "volume": 126910.0}, {"date": "2024-07-10", "close": 1.115, "volume": 44216.0}, {"date": "2024-07-11", "close": 1.095, "volume": 9226.0}, {"date": "2024-07-12", "close": 1.105, "volume": 79330.0}, {"date": "2024-07-15", "close": 1.16, "volume": 35296.0}, {"date": "2024-07-16", "close": 1.125, "volume": 7605.0}, {"date": "2024-07-17", "close": 1.26, "volume": 382238.0}, {"date": "2024-07-18", "close": 1.25, "volume": 172469.0}, {"date": "2024-07-19", "close": 1.245, "volume": 18134.0}, {"date": "2024-07-22", "close": 1.195, "volume": 141254.0}, {"date": "2024-07-23", "close": 1.245, "volume": 22907.0}, {"date": "2024-07-24", "close": 1.25, "volume": 69808.0}, {"date": "2024-07-25", "close": 1.21, "volume": 67208.0}, {"date": "2024-07-26", "close": 1.21, "volume": 42236.0}, {"date": "2024-07-29", "close": 1.225, "volume": 1801.0}, {"date": "2024-07-30", "close": 1.21, "volume": 51740.0}, {"date": "2024-07-31", "close": 1.21, "volume": 86483.0}, {"date": "2024-08-01", "close": 1.21, "volume": 23074.0}, {"date": "2024-08-02", "close": 1.25, "volume": 103169.0}, {"date": "2024-08-05", "close": 1.195, "volume": 82704.0}, {"date": "2024-08-06", "close": 1.2, "volume": 117225.0}, {"date": "2024-08-07", "close": 1.2, "volume": 33547.0}, {"date": "2024-08-08", "close": 1.155, "volume": 5436.0}, {"date": "2024-08-09", "close": 1.2, "volume": 68049.0}, {"date": "2024-08-12", "close": 1.22, "volume": 89955.0}, {"date": "2024-08-13", "close": 1.255, "volume": 222803.0}, {"date": "2024-08-14", "close": 1.33, "volume": 329050.0}, {"date": "2024-08-15", "close": 1.335, "volume": 256380.0}, {"date": "2024-08-16", "close": 1.25, "volume": 40944.0}, {"date": "2024-08-19", "close": 1.2, "volume": 147225.0}, {"date": "2024-08-20", "close": 1.21, "volume": 184754.0}, {"date": "2024-08-21", "close": 1.235, "volume": 4219.0}, {"date": "2024-08-22", "close": 1.19, "volume": 325562.0}, {"date": "2024-08-23", "close": 1.195, "volume": 97317.0}, {"date": "2024-08-26", "close": 1.13, "volume": 193638.0}, {"date": "2024-08-27", "close": 1.13, "volume": 3582.0}, {"date": "2024-08-28", "close": 1.1, "volume": 33219.0}, {"date": "2024-08-29", "close": 1.11, "volume": 48710.0}, {"date": "2024-08-30", "close": 1.145, "volume": 20359.0}, {"date": "2024-09-02", "close": 1.14, "volume": 19401.0}, {"date": "2024-09-03", "close": 1.175, "volume": 169.0}, {"date": "2024-09-04", "close": 1.16, "volume": 4668.0}, {"date": "2024-09-05", "close": 1.155, "volume": 5590.0}, {"date": "2024-09-06", "close": 1.115, "volume": 1503.0}, {"date": "2024-09-09", "close": 1.135, "volume": 24020.0}, {"date": "2024-09-10", "close": 1.035, "volume": 8691.0}, {"date": "2024-09-11", "close": 1.06, "volume": 31659.0}, {"date": "2024-09-12", "close": 1.06, "volume": 9517.0}, {"date": "2024-09-13", "close": 1.085, "volume": 44999.0}, {"date": "2024-09-16", "close": 1.05, "volume": 80798.0}, {"date": "2024-09-17", "close": 1.13, "volume": 19697.0}, {"date": "2024-09-18", "close": 1.13, "volume": 11595418.0}, {"date": "2024-09-19", "close": 1.14, "volume": 28482.0}, {"date": "2024-09-20", "close": 1.145, "volume": 51584.0}, {"date": "2024-09-23", "close": 1.145, "volume": 10962.0}, {"date": "2024-09-24", "close": 1.115, "volume": 16585.0}, {"date": "2024-09-25", "close": 1.16, "volume": 44445.0}, {"date": "2024-09-26", "close": 1.16, "volume": 5.0}, {"date": "2024-09-27", "close": 1.06, "volume": 49216.0}, {"date": "2024-09-30", "close": 1.06, "volume": 126252.0}, {"date": "2024-10-01", "close": 1.02, "volume": 2190397.0}, {"date": "2024-10-02", "close": 1.03, "volume": 614620.0}, {"date": "2024-10-03", "close": 0.995, "volume": 69965.0}, {"date": "2024-10-04", "close": 0.935, "volume": 53959.0}, {"date": "2024-10-07", "close": 0.935, "volume": 61354.0}, {"date": "2024-10-08", "close": 0.9, "volume": 138684.0}, {"date": "2024-10-09", "close": 0.915, "volume": 280822.0}, {"date": "2024-10-10", "close": 0.905, "volume": 631525.0}, {"date": "2024-10-11", "close": 0.885, "volume": 477344.0}, {"date": "2024-10-14", "close": 0.915, "volume": 1411495.0}, {"date": "2024-10-15", "close": 0.9, "volume": 79915.0}, {"date": "2024-10-16", "close": 0.85, "volume": 95635.0}, {"date": "2024-10-17", "close": 0.85, "volume": 31100.0}, {"date": "2024-10-18", "close": 0.79, "volume": 50513.0}, {"date": "2024-10-21", "close": 0.845, "volume": 21212.0}, {"date": "2024-10-22", "close": 0.8, "volume": 9665.0}, {"date": "2024-10-23", "close": 0.82, "volume": 5978.0}, {"date": "2024-10-24", "close": 0.82, "volume": 77550.0}, {"date": "2024-10-25", "close": 0.825, "volume": 15294.0}, {"date": "2024-10-28", "close": 0.79, "volume": 65123.0}, {"date": "2024-10-29", "close": 0.83, "volume": 503475.0}, {"date": "2024-10-30", "close": 0.84, "volume": 27803.0}, {"date": "2024-10-31", "close": 0.83, "volume": 51730.0}, {"date": "2024-11-01", "close": 0.835, "volume": 3563.0}, {"date": "2024-11-04", "close": 0.85, "volume": 1681.0}, {"date": "2024-11-05", "close": 0.835, "volume": 63336.0}, {"date": "2024-11-07", "close": 0.805, "volume": 21325.0}, {"date": "2024-11-08", "close": 0.8, "volume": 261066.0}, {"date": "2024-11-12", "close": 0.795, "volume": 22366.0}, {"date": "2024-11-13", "close": 0.83, "volume": 12729.0}, {"date": "2024-11-14", "close": 0.815, "volume": 51019.0}, {"date": "2024-11-15", "close": 0.805, "volume": 10664.0}, {"date": "2024-11-18", "close": 0.8, "volume": 196240.0}, {"date": "2024-11-19", "close": 0.79, "volume": 47824.0}, {"date": "2024-11-20", "close": 0.8, "volume": 6809.0}, {"date": "2024-11-21", "close": 0.8, "volume": 281.0}, {"date": "2024-11-22", "close": 0.835, "volume": 44455.0}, {"date": "2024-11-25", "close": 0.825, "volume": 154554.0}, {"date": "2024-11-26", "close": 0.84, "volume": 112779.0}, {"date": "2024-11-27", "close": 0.83, "volume": 5255.0}, {"date": "2024-11-28", "close": 0.865, "volume": 83012.0}, {"date": "2024-12-02", "close": 0.83, "volume": 171191.0}, {"date": "2024-12-03", "close": 0.84, "volume": 100105.0}, {"date": "2024-12-04", "close": 0.85, "volume": 38055.0}, {"date": "2024-12-05", "close": 0.845, "volume": 62974.0}, {"date": "2024-12-06", "close": 0.855, "volume": 81991.0}, {"date": "2024-12-09", "close": 0.85, "volume": 92054.0}, {"date": "2024-12-10", "close": 0.84, "volume": 34902.0}, {"date": "2024-12-11", "close": 0.845, "volume": 36004.0}, {"date": "2024-12-12", "close": 0.845, "volume": 25444.0}, {"date": "2024-12-13", "close": 0.85, "volume": 9783.0}, {"date": "2024-12-16", "close": 0.875, "volume": 1228.0}, {"date": "2024-12-17", "close": 0.86, "volume": 907.0}, {"date": "2024-12-18", "close": 0.875, "volume": 1159.0}, {"date": "2024-12-19", "close": 0.925, "volume": 61916.0}, {"date": "2024-12-23", "close": 0.995, "volume": 87204.0}, {"date": "2024-12-24", "close": 1.065, "volume": 196650.0}, {"date": "2024-12-27", "close": 1.03, "volume": 26986.0}, {"date": "2024-12-30", "close": 0.995, "volume": 42083.0}, {"date": "2024-12-31", "close": 0.95, "volume": 6014.0}, {"date": "2025-01-02", "close": 1.015, "volume": 320.0}, {"date": "2025-01-03", "close": 1.0, "volume": 2526.0}, {"date": "2025-01-06", "close": 1.0, "volume": 53788.0}, {"date": "2025-01-07", "close": 1.03, "volume": 55747.0}, {"date": "2025-01-08", "close": 0.95, "volume": 18526.0}, {"date": "2025-01-09", "close": 0.955, "volume": 5520.0}, {"date": "2025-01-10", "close": 0.955, "volume": 18973.0}, {"date": "2025-01-13", "close": 0.995, "volume": 55340.0}, {"date": "2025-01-14", "close": 0.99, "volume": 63533.0}, {"date": "2025-01-15", "close": 0.975, "volume": 224093.0}, {"date": "2025-01-16", "close": 0.975, "volume": 6649.0}, {"date": "2025-01-17", "close": 0.98, "volume": 2095.0}, {"date": "2025-01-20", "close": 0.99, "volume": 10587.0}, {"date": "2025-01-21", "close": 0.98, "volume": 23451.0}, {"date": "2025-01-22", "close": 0.975, "volume": 30864.0}, {"date": "2025-01-23", "close": 0.97, "volume": 6933.0}, {"date": "2025-01-24", "close": 1.0, "volume": 204.0}, {"date": "2025-01-28", "close": 0.97, "volume": 73873.0}, {"date": "2025-01-29", "close": 0.975, "volume": 1522415.0}, {"date": "2025-01-30", "close": 0.975, "volume": 28043.0}, {"date": "2025-01-31", "close": 0.96, "volume": 220885.0}, {"date": "2025-02-03", "close": 0.95, "volume": 88439.0}, {"date": "2025-02-04", "close": 0.955, "volume": 18637.0}, {"date": "2025-02-07", "close": 0.95, "volume": 34743.0}, {"date": "2025-02-10", "close": 0.96, "volume": 3453.0}, {"date": "2025-02-11", "close": 1.0, "volume": 11651.0}, {"date": "2025-02-12", "close": 0.98, "volume": 4565.0}, {"date": "2025-02-13", "close": 0.95, "volume": 1226.0}, {"date": "2025-02-17", "close": 0.975, "volume": 232088.0}, {"date": "2025-02-18", "close": 0.995, "volume": 5042.0}, {"date": "2025-02-20", "close": 0.965, "volume": 820.0}, {"date": "2025-02-21", "close": 0.99, "volume": 22269.0}, {"date": "2025-02-24", "close": 0.95, "volume": 14586.0}, {"date": "2025-02-25", "close": 0.95, "volume": 52039.0}, {"date": "2025-02-26", "close": 0.965, "volume": 30.0}, {"date": "2025-02-27", "close": 0.965, "volume": 16000.0}, {"date": "2025-02-28", "close": 0.95, "volume": 2380810.0}, {"date": "2025-03-03", "close": 0.945, "volume": 2011296.0}, {"date": "2025-03-04", "close": 0.9, "volume": 5576.0}, {"date": "2025-03-05", "close": 0.85, "volume": 14431.0}, {"date": "2025-03-06", "close": 0.855, "volume": 20948.0}, {"date": "2025-03-07", "close": 0.88, "volume": 64824.0}, {"date": "2025-03-10", "close": 0.88, "volume": 24883.0}, {"date": "2025-03-11", "close": 0.855, "volume": 20928.0}, {"date": "2025-03-12", "close": 0.86, "volume": 87898.0}, {"date": "2025-03-13", "close": 0.865, "volume": 12221.0}, {"date": "2025-03-17", "close": 0.85, "volume": 16777.0}, {"date": "2025-03-18", "close": 0.84, "volume": 6149.0}, {"date": "2025-03-19", "close": 0.845, "volume": 10868.0}, {"date": "2025-03-20", "close": 0.845, "volume": 67157.0}, {"date": "2025-03-21", "close": 0.85, "volume": 78601.0}, {"date": "2025-03-24", "close": 0.86, "volume": 131859.0}, {"date": "2025-03-25", "close": 0.865, "volume": 12.0}, {"date": "2025-03-26", "close": 0.87, "volume": 45992.0}, {"date": "2025-03-27", "close": 0.87, "volume": 5.0}, {"date": "2025-03-28", "close": 0.875, "volume": 326.0}, {"date": "2025-03-31", "close": 0.87, "volume": 29432.0}, {"date": "2025-04-01", "close": 0.865, "volume": 21120.0}, {"date": "2025-04-02", "close": 0.85, "volume": 43060.0}, {"date": "2025-04-03", "close": 0.85, "volume": 6458.0}, {"date": "2025-04-04", "close": 0.855, "volume": 54062.0}, {"date": "2025-04-07", "close": 0.815, "volume": 6225.0}, {"date": "2025-04-10", "close": 0.81, "volume": 8710.0}, {"date": "2025-04-11", "close": 0.8, "volume": 77598.0}, {"date": "2025-04-14", "close": 0.8, "volume": 469.0}, {"date": "2025-04-15", "close": 0.8, "volume": 144200.0}, {"date": "2025-04-17", "close": 0.81, "volume": 106.0}, {"date": "2025-04-23", "close": 0.82, "volume": 73.0}, {"date": "2025-04-24", "close": 0.81, "volume": 61118.0}, {"date": "2025-04-28", "close": 0.83, "volume": 7000.0}, {"date": "2025-04-29", "close": 0.83, "volume": 51200.0}, {"date": "2025-04-30", "close": 0.84, "volume": 6.0}, {"date": "2025-05-01", "close": 0.84, "volume": 15867.0}, {"date": "2025-05-02", "close": 0.8275, "volume": 12038.0}, {"date": "2025-05-05", "close": 0.795, "volume": 18026.0}, {"date": "2025-05-06", "close": 0.785, "volume": 10528.0}, {"date": "2025-05-07", "close": 0.725, "volume": 2265.0}, {"date": "2025-05-08", "close": 0.735, "volume": 2145.0}, {"date": "2025-05-09", "close": 0.76, "volume": 300.0}, {"date": "2025-05-12", "close": 0.76, "volume": 839.0}, {"date": "2025-05-13", "close": 0.77, "volume": 262.0}, {"date": "2025-05-14", "close": 0.74, "volume": 14701.0}, {"date": "2025-05-15", "close": 0.78, "volume": 9160.0}, {"date": "2025-05-16", "close": 0.79, "volume": 5316.0}, {"date": "2025-05-19", "close": 0.81, "volume": 1806.0}, {"date": "2025-05-20", "close": 0.81, "volume": 7723.0}, {"date": "2025-05-21", "close": 0.85, "volume": 31289.0}, {"date": "2025-05-22", "close": 0.845, "volume": 2946.0}, {"date": "2025-05-23", "close": 0.87, "volume": 6712.0}, {"date": "2025-05-26", "close": 1.0, "volume": 236141.0}, {"date": "2025-05-27", "close": 1.08, "volume": 1781865.0}, {"date": "2025-05-28", "close": 1.25, "volume": 22186560.0}, {"date": "2025-05-29", "close": 1.35, "volume": 1736288.0}, {"date": "2025-05-30", "close": 1.39, "volume": 546408.0}, {"date": "2025-06-02", "close": 1.505, "volume": 501087.0}, {"date": "2025-06-03", "close": 1.4, "volume": 256648.0}, {"date": "2025-06-04", "close": 1.4, "volume": 297659.0}, {"date": "2025-06-05", "close": 1.44, "volume": 1215385.0}, {"date": "2025-06-06", "close": 1.4, "volume": 160101.0}, {"date": "2025-06-10", "close": 1.405, "volume": 676215.0}, {"date": "2025-06-11", "close": 1.46, "volume": 2039270.0}, {"date": "2025-06-12", "close": 1.395, "volume": 117192.0}, {"date": "2025-06-13", "close": 1.38, "volume": 580826.0}, {"date": "2025-06-16", "close": 1.39, "volume": 116616.0}, {"date": "2025-06-17", "close": 1.395, "volume": 398934.0}, {"date": "2025-06-18", "close": 1.42, "volume": 684130.0}, {"date": "2025-06-19", "close": 1.37, "volume": 338293.0}, {"date": "2025-06-20", "close": 1.38, "volume": 42125.0}, {"date": "2025-06-23", "close": 1.35, "volume": 107719.0}, {"date": "2025-06-24", "close": 1.33, "volume": 1971164.0}, {"date": "2025-06-25", "close": 1.32, "volume": 228286.0}, {"date": "2025-06-26", "close": 1.285, "volume": 120221.0}, {"date": "2025-06-27", "close": 1.29, "volume": 330072.0}, {"date": "2025-06-30", "close": 1.295, "volume": 143637.0}, {"date": "2025-07-01", "close": 1.295, "volume": 25668.0}, {"date": "2025-07-02", "close": 1.31, "volume": 76678.0}, {"date": "2025-07-03", "close": 1.3, "volume": 243008.0}, {"date": "2025-07-04", "close": 1.34, "volume": 60555.0}, {"date": "2025-07-07", "close": 1.34, "volume": 101983.0}, {"date": "2025-07-08", "close": 1.36, "volume": 131458.0}, {"date": "2025-07-09", "close": 1.3, "volume": 92529.0}, {"date": "2025-07-10", "close": 1.26, "volume": 99479.0}, {"date": "2025-07-11", "close": 1.245, "volume": 110065.0}, {"date": "2025-07-14", "close": 1.24, "volume": 84268.0}, {"date": "2025-07-15", "close": 1.23, "volume": 56676.0}, {"date": "2025-07-16", "close": 1.25, "volume": 314115.0}, {"date": "2025-07-17", "close": 1.24, "volume": 135844.0}, {"date": "2025-07-18", "close": 1.285, "volume": 120076.0}, {"date": "2025-07-21", "close": 1.235, "volume": 88492.0}, {"date": "2025-07-22", "close": 1.27, "volume": 211062.0}, {"date": "2025-07-23", "close": 1.25, "volume": 64496.0}, {"date": "2025-07-24", "close": 1.235, "volume": 60177.0}, {"date": "2025-07-25", "close": 1.27, "volume": 161616.0}, {"date": "2025-07-28", "close": 1.335, "volume": 202070.0}, {"date": "2025-07-29", "close": 1.38, "volume": 705793.0}, {"date": "2025-07-30", "close": 1.38, "volume": 112278.0}, {"date": "2025-07-31", "close": 1.42, "volume": 883642.0}, {"date": "2025-08-01", "close": 1.42, "volume": 70909.0}, {"date": "2025-08-04", "close": 1.4, "volume": 236945.0}, {"date": "2025-08-05", "close": 1.41, "volume": 206344.0}, {"date": "2025-08-06", "close": 1.44, "volume": 365914.0}, {"date": "2025-08-07", "close": 1.9, "volume": 2087208.0}, {"date": "2025-08-08", "close": 1.77, "volume": 874310.0}, {"date": "2025-08-11", "close": 1.9, "volume": 1006071.0}, {"date": "2025-08-12", "close": 1.9, "volume": 250918.0}, {"date": "2025-08-13", "close": 2.0, "volume": 895357.0}, {"date": "2025-08-14", "close": 2.13, "volume": 2299254.0}, {"date": "2025-08-15", "close": 2.11, "volume": 1508945.0}, {"date": "2025-08-18", "close": 2.17, "volume": 547997.0}, {"date": "2025-08-19", "close": 2.2, "volume": 1054724.0}, {"date": "2025-08-20", "close": 2.19, "volume": 280436.0}, {"date": "2025-08-21", "close": 2.14, "volume": 171015.0}, {"date": "2025-08-22", "close": 2.2, "volume": 495682.0}, {"date": "2025-08-25", "close": 2.24, "volume": 1046009.0}, {"date": "2025-08-26", "close": 2.19, "volume": 426604.0}, {"date": "2025-08-27", "close": 2.2, "volume": 246948.0}, {"date": "2025-08-28", "close": 2.16, "volume": 136766.0}, {"date": "2025-08-29", "close": 2.22, "volume": 138506.0}, {"date": "2025-09-01", "close": 2.17, "volume": 339131.0}, {"date": "2025-09-02", "close": 2.21, "volume": 106515.0}, {"date": "2025-09-03", "close": 2.27, "volume": 202819.0}, {"date": "2025-09-04", "close": 2.3, "volume": 232437.0}, {"date": "2025-09-05", "close": 2.29, "volume": 632330.0}, {"date": "2025-09-08", "close": 2.26, "volume": 577824.0}, {"date": "2025-09-09", "close": 2.29, "volume": 394512.0}, {"date": "2025-09-10", "close": 2.29, "volume": 503867.0}, {"date": "2025-09-11", "close": 2.39, "volume": 462843.0}, {"date": "2025-09-12", "close": 2.36, "volume": 262905.0}, {"date": "2025-09-15", "close": 2.42, "volume": 701539.0}, {"date": "2025-09-16", "close": 2.47, "volume": 508764.0}, {"date": "2025-09-17", "close": 2.52, "volume": 419884.0}, {"date": "2025-09-18", "close": 2.54, "volume": 218297.0}, {"date": "2025-09-19", "close": 2.55, "volume": 582550.0}, {"date": "2025-09-22", "close": 2.56, "volume": 232505.0}, {"date": "2025-09-23", "close": 2.48, "volume": 216478.0}, {"date": "2025-09-24", "close": 2.36, "volume": 415225.0}, {"date": "2025-09-25", "close": 2.26, "volume": 227645.0}, {"date": "2025-09-26", "close": 2.22, "volume": 530167.0}, {"date": "2025-09-29", "close": 2.26, "volume": 489848.0}, {"date": "2025-09-30", "close": 2.29, "volume": 892948.0}, {"date": "2025-10-01", "close": 2.28, "volume": 466234.0}, {"date": "2025-10-02", "close": 2.23, "volume": 588598.0}, {"date": "2025-10-03", "close": 2.22, "volume": 216461.0}, {"date": "2025-10-06", "close": 2.22, "volume": 196690.0}, {"date": "2025-10-07", "close": 2.38, "volume": 810858.0}, {"date": "2025-10-08", "close": 2.39, "volume": 375525.0}, {"date": "2025-10-09", "close": 2.37, "volume": 496723.0}, {"date": "2025-10-10", "close": 2.4, "volume": 247187.0}, {"date": "2025-10-13", "close": 2.4, "volume": 186622.0}, {"date": "2025-10-14", "close": 2.41, "volume": 235048.0}, {"date": "2025-10-15", "close": 2.56, "volume": 358088.0}, {"date": "2025-10-16", "close": 2.56, "volume": 407297.0}, {"date": "2025-10-17", "close": 1.7, "volume": 4793763.0}, {"date": "2025-10-20", "close": 1.605, "volume": 1432800.0}, {"date": "2025-10-21", "close": 1.61, "volume": 811415.0}, {"date": "2025-10-22", "close": 1.63, "volume": 460326.0}, {"date": "2025-10-23", "close": 1.675, "volume": 655768.0}, {"date": "2025-10-24", "close": 1.835, "volume": 832483.0}, {"date": "2025-10-27", "close": 1.855, "volume": 486548.0}, {"date": "2025-10-28", "close": 1.81, "volume": 432436.0}, {"date": "2025-10-29", "close": 1.88, "volume": 420322.0}, {"date": "2025-10-30", "close": 1.79, "volume": 8487588.0}, {"date": "2025-10-31", "close": 1.7, "volume": 990181.0}, {"date": "2025-11-03", "close": 1.615, "volume": 310890.0}, {"date": "2025-11-04", "close": 1.64, "volume": 542533.0}, {"date": "2025-11-05", "close": 1.57, "volume": 230892.0}, {"date": "2025-11-06", "close": 1.515, "volume": 1177094.0}, {"date": "2025-11-07", "close": 1.37, "volume": 612596.0}, {"date": "2025-11-10", "close": 1.335, "volume": 1162466.0}, {"date": "2025-11-11", "close": 1.475, "volume": 814549.0}, {"date": "2025-11-12", "close": 1.45, "volume": 1222413.0}, {"date": "2025-11-13", "close": 1.36, "volume": 330730.0}, {"date": "2025-11-14", "close": 1.28, "volume": 448500.0}, {"date": "2025-11-17", "close": 1.29, "volume": 320904.0}, {"date": "2025-11-18", "close": 1.355, "volume": 2046051.0}, {"date": "2025-11-19", "close": 1.32, "volume": 285116.0}, {"date": "2025-11-20", "close": 1.305, "volume": 121791.0}, {"date": "2025-11-21", "close": 1.235, "volume": 462030.0}, {"date": "2025-11-24", "close": 1.32, "volume": 250407.0}, {"date": "2025-11-25", "close": 1.32, "volume": 1129677.0}, {"date": "2025-11-26", "close": 1.35, "volume": 61671.0}, {"date": "2025-11-27", "close": 1.295, "volume": 184741.0}, {"date": "2025-11-28", "close": 1.305, "volume": 90476.0}, {"date": "2025-12-01", "close": 1.28, "volume": 83801.0}, {"date": "2025-12-02", "close": 1.23, "volume": 104979.0}, {"date": "2025-12-03", "close": 1.175, "volume": 858331.0}, {"date": "2025-12-04", "close": 1.17, "volume": 433934.0}, {"date": "2025-12-05", "close": 1.115, "volume": 150372.0}, {"date": "2025-12-08", "close": 1.05, "volume": 331820.0}, {"date": "2025-12-09", "close": 1.045, "volume": 360733.0}, {"date": "2025-12-10", "close": 1.025, "volume": 1289110.0}, {"date": "2025-12-11", "close": 1.04, "volume": 432671.0}, {"date": "2025-12-12", "close": 1.01, "volume": 406574.0}, {"date": "2025-12-15", "close": 1.015, "volume": 347541.0}, {"date": "2025-12-16", "close": 1.02, "volume": 595659.0}, {"date": "2025-12-17", "close": 0.995, "volume": 323955.0}, {"date": "2025-12-18", "close": 1.0, "volume": 266451.0}, {"date": "2025-12-19", "close": 1.05, "volume": 499072.0}, {"date": "2025-12-22", "close": 1.005, "volume": 129066.0}, {"date": "2025-12-23", "close": 1.04, "volume": 258658.0}, {"date": "2025-12-24", "close": 1.045, "volume": 76536.0}, {"date": "2025-12-29", "close": 1.085, "volume": 351678.0}, {"date": "2025-12-30", "close": 1.05, "volume": 151489.0}, {"date": "2025-12-31", "close": 1.07, "volume": 1018547.0}, {"date": "2026-01-02", "close": 1.125, "volume": 143634.0}, {"date": "2026-01-05", "close": 1.07, "volume": 355026.0}, {"date": "2026-01-06", "close": 1.055, "volume": 118150.0}, {"date": "2026-01-07", "close": 1.03, "volume": 152730.0}, {"date": "2026-01-08", "close": 1.06, "volume": 479555.0}, {"date": "2026-01-09", "close": 1.045, "volume": 67820.0}, {"date": "2026-01-12", "close": 1.05, "volume": 149849.0}, {"date": "2026-01-13", "close": 1.065, "volume": 90928.0}, {"date": "2026-01-14", "close": 1.11, "volume": 241173.0}, {"date": "2026-01-15", "close": 1.075, "volume": 161945.0}, {"date": "2026-01-16", "close": 1.13, "volume": 164065.0}, {"date": "2026-01-19", "close": 1.135, "volume": 195741.0}, {"date": "2026-01-20", "close": 1.105, "volume": 396868.0}, {"date": "2026-01-21", "close": 1.08, "volume": 244174.0}, {"date": "2026-01-22", "close": 1.13, "volume": 87891.0}, {"date": "2026-01-23", "close": 1.135, "volume": 88656.0}, {"date": "2026-01-27", "close": 1.105, "volume": 165930.0}, {"date": "2026-01-28", "close": 1.08, "volume": 94743.0}, {"date": "2026-01-29", "close": 1.055, "volume": 463309.0}, {"date": "2026-01-30", "close": 1.01, "volume": 147833.0}, {"date": "2026-02-02", "close": 0.975, "volume": 451107.0}, {"date": "2026-02-03", "close": 0.995, "volume": 76883.0}, {"date": "2026-02-04", "close": 0.9, "volume": 462955.0}, {"date": "2026-02-05", "close": 0.92, "volume": 111490.0}, {"date": "2026-02-06", "close": 0.895, "volume": 287332.0}, {"date": "2026-02-09", "close": 0.89, "volume": 165827.0}, {"date": "2026-02-10", "close": 0.9, "volume": 453624.0}, {"date": "2026-02-11", "close": 0.88, "volume": 540822.0}, {"date": "2026-02-12", "close": 0.8, "volume": 743051.0}, {"date": "2026-02-13", "close": 0.775, "volume": 524804.0}, {"date": "2026-02-16", "close": 0.77, "volume": 2826425.0}, {"date": "2026-02-17", "close": 0.79, "volume": 37534.0}, {"date": "2026-02-18", "close": 0.765, "volume": 347785.0}, {"date": "2026-02-19", "close": 0.77, "volume": 61943.0}, {"date": "2026-02-20", "close": 0.75, "volume": 172181.0}, {"date": "2026-02-23", "close": 0.75, "volume": 57382.0}, {"date": "2026-02-24", "close": 0.74, "volume": 3483658.0}, {"date": "2026-02-25", "close": 0.775, "volume": 386117.0}, {"date": "2026-02-26", "close": 0.78, "volume": 1164870.0}, {"date": "2026-02-27", "close": 0.75, "volume": 115033.0}, {"date": "2026-03-02", "close": 0.745, "volume": 34870.0}, {"date": "2026-03-03", "close": 0.735, "volume": 2087671.0}, {"date": "2026-03-04", "close": 0.73, "volume": 307319.0}, {"date": "2026-03-05", "close": 0.73, "volume": 46890.0}, {"date": "2026-03-06", "close": 0.72, "volume": 51965.0}, {"date": "2026-03-09", "close": 0.74, "volume": 191541.0}, {"date": "2026-03-10", "close": 0.74, "volume": 41228.0}, {"date": "2026-03-11", "close": 0.74, "volume": 14674.0}, {"date": "2026-03-12", "close": 0.72, "volume": 31808.0}, {"date": "2026-03-13", "close": 0.72, "volume": 108297.0}, {"date": "2026-03-16", "close": 0.735, "volume": 9273.0}, {"date": "2026-03-17", "close": 0.725, "volume": 20795.0}, {"date": "2026-03-18", "close": 0.71, "volume": 97162.0}, {"date": "2026-03-19", "close": 0.655, "volume": 24513.0}, {"date": "2026-03-20", "close": 0.685, "volume": 25186.0}, {"date": "2026-03-23", "close": 0.685, "volume": 970106.0}, {"date": "2026-03-24", "close": 0.695, "volume": 16231.0}, {"date": "2026-03-25", "close": 0.705, "volume": 527293.0}, {"date": "2026-03-26", "close": 0.7, "volume": 48873.0}, {"date": "2026-03-27", "close": 0.71, "volume": 19719.0}, {"date": "2026-03-30", "close": 0.7, "volume": 551622.0}, {"date": "2026-03-31", "close": 0.7, "volume": 511873.0}, {"date": "2026-04-01", "close": 0.745, "volume": 136294.0}, {"date": "2026-04-02", "close": 0.74, "volume": 55359.0}, {"date": "2026-04-07", "close": 0.75, "volume": 421925.0}, {"date": "2026-04-08", "close": 0.795, "volume": 227020.0}, {"date": "2026-04-09", "close": 0.77, "volume": 60679.0}, {"date": "2026-04-10", "close": 0.745, "volume": 90917.0}, {"date": "2026-04-13", "close": 0.765, "volume": 15591980.0}, {"date": "2026-04-14", "close": 0.77, "volume": 79131.0}, {"date": "2026-04-15", "close": 0.79, "volume": 158611.0}, {"date": "2026-04-16", "close": 0.81, "volume": 199285.0}, {"date": "2026-04-17", "close": 0.85, "volume": 47527.0}, {"date": "2026-04-20", "close": 0.8, "volume": 66509.0}, {"date": "2026-04-21", "close": 0.805, "volume": 243795.0}, {"date": "2026-04-22", "close": 0.81, "volume": 31515.0}, {"date": "2026-04-23", "close": 0.785, "volume": 206726.0}, {"date": "2026-04-24", "close": 0.77, "volume": 70447.0}, {"date": "2026-04-27", "close": 0.78, "volume": 17940.0}, {"date": "2026-04-28", "close": 0.79, "volume": 9000.0}, {"date": "2026-04-29", "close": 0.815, "volume": 76037.0}, {"date": "2026-04-30", "close": 0.815, "volume": 15840.0}, {"date": "2026-05-01", "close": 0.795, "volume": 70686.0}, {"date": "2026-05-04", "close": 0.84, "volume": 194581.0}, {"date": "2026-05-05", "close": 0.8, "volume": 23866.0}, {"date": "2026-05-06", "close": 0.82, "volume": 48280.0}, {"date": "2026-05-07", "close": 0.825, "volume": 82826.0}, {"date": "2026-05-08", "close": 0.85, "volume": 83747.0}, {"date": "2026-05-11", "close": 0.825, "volume": 68421.0}, {"date": "2026-05-12", "close": 0.79, "volume": 67273.0}, {"date": "2026-05-13", "close": 0.84, "volume": 15734.0}, {"date": "2026-05-14", "close": 0.795, "volume": 56415.0}, {"date": "2026-05-15", "close": 0.8, "volume": 69656.0}, {"date": "2026-05-18", "close": 0.815, "volume": 54647.0}, {"date": "2026-05-19", "close": 0.815, "volume": 18801.0}, {"date": "2026-05-20", "close": 0.8, "volume": 18561.0}, {"date": "2026-05-21", "close": 0.82, "volume": 5507.0}, {"date": "2026-05-22", "close": 0.815, "volume": 33183.0}, {"date": "2026-05-25", "close": 0.74, "volume": 249143.0}, {"date": "2026-05-26", "close": 0.785, "volume": 2261670.0}, {"date": "2026-05-27", "close": 0.785, "volume": 192546.0}, {"date": "2026-05-28", "close": 0.82, "volume": 10318.0}, {"date": "2026-05-29", "close": 0.865, "volume": 142720.0}, {"date": "2026-06-01", "close": 0.885, "volume": 103000.0}, {"date": "2026-06-02", "close": 0.9, "volume": 31970.0}, {"date": "2026-06-03", "close": 0.9, "volume": 25514.0}, {"date": "2026-06-04", "close": 0.85, "volume": 52768.0}, {"date": "2026-06-05", "close": 0.875, "volume": 131528.0}, {"date": "2026-06-09", "close": 0.87, "volume": 918567.0}, {"date": "2026-06-10", "close": 0.88, "volume": 16631.0}, {"date": "2026-06-11", "close": 0.87, "volume": 37244.0}, {"date": "2026-06-12", "close": 0.87, "volume": 33753.0}, {"date": "2026-06-15", "close": 0.89, "volume": 126011.0}, {"date": "2026-06-16", "close": 0.88, "volume": 134444.0}, {"date": "2026-06-17", "close": 0.87, "volume": 40035.0}, {"date": "2026-06-18", "close": 0.825, "volume": 404166.0}, {"date": "2026-06-19", "close": 0.82, "volume": 725854.0}, {"date": "2026-06-22", "close": 0.845, "volume": 121584.0}, {"date": "2026-06-23", "close": 0.83, "volume": 295783.0}, {"date": "2026-06-24", "close": 0.825, "volume": 45867.0}, {"date": "2026-06-25", "close": 0.825, "volume": 410572.0}, {"date": "2026-06-26", "close": 0.82, "volume": 100412.0}, {"date": "2026-06-29", "close": 0.82, "volume": 71597.0}, {"date": "2026-06-30", "close": 0.835, "volume": 134477.0}, {"date": "2026-07-01", "close": 0.84, "volume": 115000.0}, {"date": "2026-07-02", "close": 0.855, "volume": 66216.0}, {"date": "2026-07-03", "close": 0.86, "volume": 51466.0}, {"date": "2026-07-06", "close": 0.855, "volume": 49599.0}, {"date": "2026-07-07", "close": 0.835, "volume": 23824.0}, {"date": "2026-07-08", "close": 0.825, "volume": 191.0}, {"date": "2026-07-10", "close": 0.845, "volume": 11244.0}, {"date": "2026-07-13", "close": 0.855, "volume": 426168.0}, {"date": "2026-07-14", "close": 0.855, "volume": 223.0}, {"date": "2026-07-15", "close": 0.865, "volume": 1791.0}, {"date": "2026-07-16", "close": 0.81, "volume": 1747.0}, {"date": "2026-07-17", "close": 0.8, "volume": 13483.0}, {"date": "2026-07-20", "close": 0.805, "volume": 218077.0}, {"date": "2026-07-21", "close": 0.815, "volume": 10027.0}, {"date": "2026-07-22", "close": 0.8, "volume": 39369.0}, {"date": "2026-07-23", "close": 0.82, "volume": 9768.0}, {"date": "2026-07-24", "close": 0.82, "volume": 240014.0}, {"date": "2026-07-27", "close": 0.83, "volume": 1176.0}, {"date": "2026-07-28", "close": 0.84, "volume": 42662.0}, {"date": "2026-07-29", "close": 0.84, "volume": 290.0}, {"date": "2026-07-30", "close": 0.84, "volume": 538.0}, {"date": "2026-07-31", "close": 0.9, "volume": 76655.0}, {"date": "2026-08-03", "close": 0.885, "volume": 6358.0}, {"date": "2026-08-04", "close": 0.89, "volume": 27595.0}, {"date": "2026-08-05", "close": 0.865, "volume": 189048.0}, {"date": "2026-08-06", "close": 0.85, "volume": 18212.0}, {"date": "2026-08-07", "close": 0.835, "volume": 2548.0}, {"date": "2026-08-10", "close": 0.835, "volume": 8236.0}, {"date": "2026-08-11", "close": 0.8175, "volume": 18663.0}, {"date": "2026-08-12", "close": 0.755, "volume": 53808.0}, {"date": "2026-08-13", "close": 0.795, "volume": 150678.0}, {"date": "2026-08-14", "close": 0.795, "volume": 55.0}, {"date": "2026-08-17", "close": 0.795, "volume": 32233.0}, {"date": "2026-08-18", "close": 0.805, "volume": 38424.0}, {"date": "2026-08-19", "close": 0.795, "volume": 4002.0}, {"date": "2026-08-20", "close": 0.805, "volume": 900.0}, {"date": "2026-08-24", "close": 0.8, "volume": 892.0}, {"date": "2026-08-25", "close": 0.785, "volume": 2174.0}, {"date": "2026-08-26", "close": 0.775, "volume": 6611.0}, {"date": "2026-08-27", "close": 0.81, "volume": 11054.0}, {"date": "2026-08-28", "close": 0.805, "volume": 15403.0}, {"date": "2026-08-31", "close": 0.805, "volume": 16523.0}, {"date": "2026-09-01", "close": 0.8, "volume": 2653.0}, {"date": "2026-09-02", "close": 0.815, "volume": 14332.0}, {"date": "2026-09-03", "close": 0.83, "volume": 29240.0}, {"date": "2026-09-04", "close": 0.82, "volume": 314407.0}, {"date": "2026-09-07", "close": 0.825, "volume": 24436.0}], "refreshing": true}