{"ticker": "HCW", "overview": {"name": "Healthco Healthcare and Wellness REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 33121.44, "sell_n": 0, "sell_sum": 0, "net": 33121.44, "insiders": 2, "first_date": "2026-03-04", "last_date": "2026-03-04"}, "metrics": {"ticker": "HCW", "has_prices": true, "as_of": "2026-09-07", "last": 0.76, "prev_close": 0.745, "change": 0.015000000000000013, "change_pct": 0.020134228187919483, "session_volume": 1522047.0, "vwap_5": 0.7477435764452814, "vwap_20": 0.728291765623987, "vwap_60": 0.7212999438442889, "vwap_250": 0.7046874566442897, "high_52w": 0.83, "low_52w": 0.605, "avg_volume_20": 1634185.15, "sessions": 400, "market_cap": {"value": 426386337.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03065583-1", "src": "ASX", "ticker": "HCW", "cik": "", "company": "Healthco Healthcare and Wellness REIT", "company_raw": "Healthco Healthcare and Wellness REIT", "who": "Joseph Carrozzi", "who_key": "Joseph Carrozzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16325.28, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HCW lands a director's $16K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065583", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "ASX3Y-03065584-1", "src": "ASX", "ticker": "HCW", "cik": "", "company": "Healthco Healthcare and Wellness REIT", "company_raw": "Healthco Healthcare and Wellness REIT", "who": "Kelly O Dwyer", "who_key": "Kelly O Dwyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16796.16, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $17K of HCW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065584", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}], "recent_buys": [{"id": "ASX3Y-03065583-1", "src": "ASX", "ticker": "HCW", "cik": "", "company": "Healthco Healthcare and Wellness REIT", "company_raw": "Healthco Healthcare and Wellness REIT", "who": "Joseph Carrozzi", "who_key": "Joseph Carrozzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16325.28, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HCW lands a director's $16K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065583", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "ASX3Y-03065584-1", "src": "ASX", "ticker": "HCW", "cik": "", "company": "Healthco Healthcare and Wellness REIT", "company_raw": "Healthco Healthcare and Wellness REIT", "who": "Kelly O Dwyer", "who_key": "Kelly O Dwyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16796.16, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $17K of HCW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065584", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Natalie Meyenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi AM", "notice_type": "3Y", "direct_shares": 458286.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-03-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03065583-2A1658716", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O\u2019Dwyer", "notice_type": "3Y", "direct_shares": 125893.0, "indirect_shares": 38626.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Trisfall Proprietary Ltd (ACN 153 393 009) as trustee for <Jonkel Family Trust> (of which", "pct": null, "notice_date": "2026-03-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03065584-2A1658717", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Meyenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Meyenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Meyenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-17", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Meyenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-18", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/hcw", "needs_ocr": 0}], "directors": [{"name": "Stephanie Lai", "first_seen": "2021-09-07", "last_seen": "2024-12-19", "status": "current", "notices": 4}, {"name": "Natalie Meyenn", "first_seen": "2021-09-07", "last_seen": "2026-03-06", "status": "current", "notices": 10}, {"name": "Kelly O\u2019Dwyer", "first_seen": "2026-03-06", "last_seen": "2026-03-06", "status": "current", "notices": 1}, {"name": "Kelly O'Dwyer", "first_seen": "2021-09-07", "last_seen": "2026-03-06", "status": "current", "notices": 10}, {"name": "Joseph Carrozzi AM", "first_seen": "2026-03-06", "last_seen": "2026-03-06", "status": "current", "notices": 1}, {"name": "Joseph Carrozzi", "first_seen": "2021-09-07", "last_seen": "2026-03-06", "status": "current", "notices": 10}, {"name": "Chris Roberts", "first_seen": "2023-04-26", "last_seen": "2023-04-26", "status": "past", "notices": 1}, {"name": "David Di Pilla", "first_seen": "2021-09-07", "last_seen": "2024-03-17", "status": "past", "notices": 12}, {"name": "Christopher Roberts", "first_seen": "2021-09-07", "last_seen": "2024-05-20", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Kelly O Dwyer", "who_key": "Kelly O Dwyer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16796.16, "sold": 0, "net": 16796.16, "trades": 1, "top_score": 32.8, "lean": "buying", "history": [{"action": "BUY", "amount": 16796.16, "date": "2026-03-04", "score": 32.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065584"}], "latest": {"action": "BUY", "amount": 16796.16, "date": "2026-03-04", "score": 32.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065584"}}, {"who": "Joseph Carrozzi", "who_key": "Joseph Carrozzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16325.28, "sold": 0, "net": 16325.28, "trades": 1, "top_score": 30.6, "lean": "buying", "history": [{"action": "BUY", "amount": 16325.28, "date": "2026-03-04", "score": 30.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065583"}], "latest": {"action": "BUY", "amount": 16325.28, "date": "2026-03-04", "score": 30.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03065583"}}], "activity": [], "announcements": [{"date": "2026-10-04", "form": "Distribution Announcement", "title": "Dividend/Distribution - HCW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144136-2A1701680"}, {"date": "2026-10-04", "form": "Distribution Announcement", "title": "Healthscope Situation Resolved and Distributions Reinstated", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144135-2A1701679"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139718-2A1699175"}, {"date": "2026-09-23", "form": "Company Administration", "title": "New Operator Commences Lease at The Mount Private", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139088-2A1698796"}, {"date": "2026-09-14", "form": "Progress Report", "title": "Healthscope Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135090-2A1696915"}], "performance": {"ticker": "HCW", "has_prices": true, "summary": {"n": 2, "avg": 0.11278195488721797, "win_rate": 1.0, "best": 0.11278195488721797, "worst": 0.11278195488721797, "as_of": "2026-11-02"}, "buys": [{"who": "Joseph Carrozzi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16325.28, "date": "2026-03-04", "score": 30.6, "ref_price": 0.665, "return": 0.11278195488721797}, {"who": "Kelly O Dwyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16796.16, "date": "2026-03-04", "score": 32.8, "ref_price": 0.665, "return": 0.11278195488721797}]}, "price_series": [{"date": "2021-09-06", "close": 2.276616, "volume": 17196811.0}, {"date": "2021-09-07", "close": 2.237364, "volume": 2427249.0}, {"date": "2021-09-08", "close": 2.25699, "volume": 1170495.0}, {"date": "2021-09-09", "close": 2.25699, "volume": 1177624.0}, {"date": "2021-09-10", "close": 2.25699, "volume": 1508978.0}, {"date": "2021-09-13", "close": 2.276616, "volume": 1582263.0}, {"date": "2021-09-14", "close": 2.217738, "volume": 1227704.0}, {"date": "2021-09-15", "close": 2.266803, "volume": 1737817.0}, {"date": "2021-09-16", "close": 2.306055, "volume": 781799.0}, {"date": "2021-09-17", "close": 2.345307, "volume": 943912.0}, {"date": "2021-09-20", "close": 2.25699, "volume": 608248.0}, {"date": "2021-09-21", "close": 2.25699, "volume": 642076.0}, {"date": "2021-09-22", "close": 2.345307, "volume": 654564.0}, {"date": "2021-09-23", "close": 2.237364, "volume": 883867.0}, {"date": "2021-09-24", "close": 2.198112, "volume": 1081555.0}, {"date": "2021-09-27", "close": 2.198112, "volume": 383696.0}, {"date": "2021-09-28", "close": 2.207925, "volume": 503813.0}, {"date": "2021-09-29", "close": 2.227551, "volume": 814226.0}, {"date": "2021-09-30", "close": 2.168673, "volume": 647385.0}, {"date": "2021-10-01", "close": 2.198112, "volume": 208326.0}, {"date": "2021-10-04", "close": 2.237364, "volume": 848882.0}, {"date": "2021-10-05", "close": 2.149047, "volume": 466780.0}, {"date": "2021-10-06", "close": 2.139234, "volume": 669843.0}, {"date": "2021-10-07", "close": 2.178486, "volume": 464859.0}, {"date": "2021-10-08", "close": 2.178486, "volume": 372384.0}, {"date": "2021-10-11", "close": 2.15886, "volume": 542882.0}, {"date": "2021-10-12", "close": 2.119608, "volume": 294508.0}, {"date": "2021-10-13", "close": 2.178486, "volume": 643487.0}, {"date": "2021-10-14", "close": 2.207925, "volume": 714061.0}, {"date": "2021-10-15", "close": 2.207925, "volume": 462709.0}, {"date": "2021-10-18", "close": 2.178486, "volume": 534661.0}, {"date": "2021-10-19", "close": 2.139234, "volume": 584039.0}, {"date": "2021-10-20", "close": 2.149047, "volume": 733113.0}, {"date": "2021-10-21", "close": 2.129421, "volume": 721145.0}, {"date": "2021-10-22", "close": 2.168673, "volume": 461521.0}, {"date": "2021-10-25", "close": 2.109795, "volume": 802667.0}, {"date": "2021-10-26", "close": 2.129421, "volume": 1444967.0}, {"date": "2021-10-27", "close": 2.090169, "volume": 444685.0}, {"date": "2021-10-28", "close": 2.080356, "volume": 714750.0}, {"date": "2021-10-29", "close": 2.090169, "volume": 596453.0}, {"date": "2021-11-01", "close": 2.109795, "volume": 658841.0}, {"date": "2021-11-02", "close": 2.129421, "volume": 644976.0}, {"date": "2021-11-03", "close": 2.090169, "volume": 541987.0}, {"date": "2021-11-04", "close": 2.080356, "volume": 516512.0}, {"date": "2021-11-05", "close": 2.041104, "volume": 479741.0}, {"date": "2021-11-08", "close": 2.099982, "volume": 756574.0}, {"date": "2021-11-09", "close": 2.080356, "volume": 885035.0}, {"date": "2021-11-10", "close": 2.109795, "volume": 550974.0}, {"date": "2021-11-11", "close": 2.109795, "volume": 446060.0}, {"date": "2021-11-12", "close": 2.099982, "volume": 402319.0}, {"date": "2021-11-15", "close": 2.119608, "volume": 542372.0}, {"date": "2021-11-16", "close": 2.119608, "volume": 431062.0}, {"date": "2021-11-17", "close": 2.109795, "volume": 398406.0}, {"date": "2021-11-18", "close": 2.139234, "volume": 841338.0}, {"date": "2021-11-19", "close": 2.119608, "volume": 799474.0}, {"date": "2021-11-22", "close": 2.139234, "volume": 393345.0}, {"date": "2021-11-23", "close": 2.198112, "volume": 442053.0}, {"date": "2021-11-24", "close": 2.188299, "volume": 481586.0}, {"date": "2021-11-25", "close": 2.15886, "volume": 303133.0}, {"date": "2021-11-26", "close": 2.119608, "volume": 351453.0}, {"date": "2021-11-29", "close": 2.129421, "volume": 394830.0}, {"date": "2021-11-30", "close": 2.15886, "volume": 323033.0}, {"date": "2021-12-01", "close": 2.129421, "volume": 577098.0}, {"date": "2021-12-02", "close": 2.129421, "volume": 371799.0}, {"date": "2021-12-03", "close": 2.178486, "volume": 438561.0}, {"date": "2021-12-06", "close": 2.178486, "volume": 501808.0}, {"date": "2021-12-07", "close": 2.227551, "volume": 771002.0}, {"date": "2021-12-08", "close": 2.325681, "volume": 907984.0}, {"date": "2021-12-09", "close": 2.315868, "volume": 830645.0}, {"date": "2021-12-10", "close": 2.286429, "volume": 380724.0}, {"date": "2021-12-13", "close": 2.325681, "volume": 641546.0}, {"date": "2021-12-14", "close": 2.306055, "volume": 310472.0}, {"date": "2021-12-15", "close": 2.276616, "volume": 500687.0}, {"date": "2021-12-16", "close": 2.247177, "volume": 337632.0}, {"date": "2021-12-17", "close": 2.237364, "volume": 470554.0}, {"date": "2021-12-20", "close": 2.247177, "volume": 384362.0}, {"date": "2021-12-21", "close": 2.217738, "volume": 464831.0}, {"date": "2021-12-22", "close": 2.227551, "volume": 590490.0}, {"date": "2021-12-23", "close": 2.217738, "volume": 754219.0}, {"date": "2021-12-24", "close": 2.207925, "volume": 135731.0}, {"date": "2021-12-29", "close": 2.217738, "volume": 1176964.0}, {"date": "2021-12-30", "close": 2.207925, "volume": 296848.0}, {"date": "2021-12-31", "close": 2.198112, "volume": 231509.0}, {"date": "2022-01-04", "close": 2.188299, "volume": 475663.0}, {"date": "2022-01-05", "close": 2.15886, "volume": 817986.0}, {"date": "2022-01-06", "close": 2.129421, "volume": 856387.0}, {"date": "2022-01-07", "close": 2.139234, "volume": 418996.0}, {"date": "2022-01-10", "close": 2.15886, "volume": 198859.0}, {"date": "2022-01-11", "close": 2.090169, "volume": 507199.0}, {"date": "2022-01-12", "close": 2.090169, "volume": 424664.0}, {"date": "2022-01-13", "close": 2.080356, "volume": 452008.0}, {"date": "2022-01-14", "close": 2.031291, "volume": 421082.0}, {"date": "2022-01-17", "close": 2.011665, "volume": 924311.0}, {"date": "2022-01-18", "close": 2.011665, "volume": 986655.0}, {"date": "2022-01-19", "close": 2.011665, "volume": 719301.0}, {"date": "2022-01-20", "close": 2.031291, "volume": 450902.0}, {"date": "2022-01-21", "close": 1.9626, "volume": 1011878.0}, {"date": "2022-01-24", "close": 1.9086285, "volume": 713100.0}, {"date": "2022-01-25", "close": 1.8693765, "volume": 895636.0}, {"date": "2022-01-27", "close": 1.805592, "volume": 1321299.0}, {"date": "2022-01-28", "close": 1.8791895, "volume": 322042.0}, {"date": "2022-01-31", "close": 1.874283, "volume": 360000.0}, {"date": "2022-02-01", "close": 1.923348, "volume": 691743.0}, {"date": "2022-02-02", "close": 1.982226, "volume": 234551.0}, {"date": "2022-02-03", "close": 2.011665, "volume": 475885.0}, {"date": "2022-02-04", "close": 1.992039, "volume": 276408.0}, {"date": "2022-02-07", "close": 1.9576935, "volume": 221339.0}, {"date": "2022-02-08", "close": 2.021478, "volume": 241995.0}, {"date": "2022-02-09", "close": 2.031291, "volume": 336975.0}, {"date": "2022-02-10", "close": 2.011665, "volume": 593401.0}, {"date": "2022-02-11", "close": 2.001852, "volume": 220389.0}, {"date": "2022-02-14", "close": 1.992039, "volume": 319746.0}, {"date": "2022-02-15", "close": 2.011665, "volume": 463699.0}, {"date": "2022-02-16", "close": 2.041104, "volume": 336101.0}, {"date": "2022-02-17", "close": 2.050917, "volume": 379815.0}, {"date": "2022-02-18", "close": 2.050917, "volume": 321101.0}, {"date": "2022-02-21", "close": 1.992039, "volume": 537386.0}, {"date": "2022-02-22", "close": 1.9478805, "volume": 953137.0}, {"date": "2022-02-23", "close": 1.9282545, "volume": 467073.0}, {"date": "2022-02-24", "close": 1.854657, "volume": 1368900.0}, {"date": "2022-02-25", "close": 1.893909, "volume": 604785.0}, {"date": "2022-02-28", "close": 1.8595635, "volume": 602232.0}, {"date": "2022-03-01", "close": 1.86447, "volume": 844621.0}, {"date": "2022-03-02", "close": 1.913535, "volume": 379348.0}, {"date": "2022-03-03", "close": 1.913535, "volume": 794525.0}, {"date": "2022-03-04", "close": 1.874283, "volume": 539246.0}, {"date": "2022-03-07", "close": 1.805592, "volume": 475972.0}, {"date": "2022-03-08", "close": 1.8301245, "volume": 1596147.0}, {"date": "2022-03-09", "close": 1.8693765, "volume": 315175.0}, {"date": "2022-03-10", "close": 1.923348, "volume": 501762.0}, {"date": "2022-03-11", "close": 1.903722, "volume": 466992.0}, {"date": "2022-03-14", "close": 1.9086285, "volume": 289272.0}, {"date": "2022-03-15", "close": 1.8693765, "volume": 714700.0}, {"date": "2022-03-16", "close": 1.8791895, "volume": 517067.0}, {"date": "2022-03-17", "close": 1.923348, "volume": 745614.0}, {"date": "2022-03-18", "close": 1.923348, "volume": 2754152.0}, {"date": "2022-03-21", "close": 1.9576935, "volume": 497439.0}, {"date": "2022-03-22", "close": 1.913535, "volume": 536576.0}, {"date": "2022-03-23", "close": 1.972413, "volume": 385844.0}, {"date": "2022-03-24", "close": 1.923348, "volume": 542077.0}, {"date": "2022-03-25", "close": 1.923348, "volume": 373588.0}, {"date": "2022-03-28", "close": 1.903722, "volume": 248571.0}, {"date": "2022-03-29", "close": 1.913535, "volume": 462853.0}, {"date": "2022-03-30", "close": 1.903722, "volume": 321933.0}, {"date": "2022-03-31", "close": 1.8988155, "volume": 345817.0}, {"date": "2022-04-01", "close": 1.8791895, "volume": 256160.0}, {"date": "2022-04-04", "close": 1.8693765, "volume": 380258.0}, {"date": "2022-04-05", "close": 1.913535, "volume": 596467.0}, {"date": "2022-04-06", "close": 1.86447, "volume": 563269.0}, {"date": "2022-04-07", "close": 1.884096, "volume": 477715.0}, {"date": "2022-04-08", "close": 1.884096, "volume": 349890.0}, {"date": "2022-04-11", "close": 1.8693765, "volume": 430052.0}, {"date": "2022-04-12", "close": 1.854657, "volume": 181767.0}, {"date": "2022-04-13", "close": 1.874283, "volume": 194021.0}, {"date": "2022-04-14", "close": 1.874283, "volume": 157738.0}, {"date": "2022-04-19", "close": 1.86447, "volume": 283074.0}, {"date": "2022-04-20", "close": 1.844844, "volume": 642529.0}, {"date": "2022-04-21", "close": 1.913535, "volume": 554002.0}, {"date": "2022-04-22", "close": 1.903722, "volume": 285542.0}, {"date": "2022-04-26", "close": 1.884096, "volume": 508721.0}, {"date": "2022-04-27", "close": 1.893909, "volume": 247300.0}, {"date": "2022-04-28", "close": 1.9380675, "volume": 497422.0}, {"date": "2022-04-29", "close": 1.933161, "volume": 898304.0}, {"date": "2022-05-02", "close": 1.903722, "volume": 451727.0}, {"date": "2022-05-03", "close": 1.903722, "volume": 316994.0}, {"date": "2022-05-04", "close": 1.8988155, "volume": 1031634.0}, {"date": "2022-05-05", "close": 1.815405, "volume": 709398.0}, {"date": "2022-05-06", "close": 1.746714, "volume": 658148.0}, {"date": "2022-05-09", "close": 1.687836, "volume": 472440.0}, {"date": "2022-05-10", "close": 1.619145, "volume": 616326.0}, {"date": "2022-05-11", "close": 1.638771, "volume": 504001.0}, {"date": "2022-05-12", "close": 1.619145, "volume": 437658.0}, {"date": "2022-05-13", "close": 1.648584, "volume": 499947.0}, {"date": "2022-05-16", "close": 1.678023, "volume": 406121.0}, {"date": "2022-05-17", "close": 1.658397, "volume": 283319.0}, {"date": "2022-05-18", "close": 1.6436775, "volume": 451483.0}, {"date": "2022-05-19", "close": 1.66821, "volume": 516312.0}, {"date": "2022-05-20", "close": 1.638771, "volume": 192160.0}, {"date": "2022-05-23", "close": 1.6731165, "volume": 463925.0}, {"date": "2022-05-24", "close": 1.6338645, "volume": 259267.0}, {"date": "2022-05-25", "close": 1.619145, "volume": 415958.0}, {"date": "2022-05-26", "close": 1.619145, "volume": 656296.0}, {"date": "2022-05-27", "close": 1.6142385, "volume": 446611.0}, {"date": "2022-05-30", "close": 1.619145, "volume": 509624.0}, {"date": "2022-05-31", "close": 1.6731165, "volume": 720687.0}, {"date": "2022-06-01", "close": 1.6338645, "volume": 407668.0}, {"date": "2022-06-02", "close": 1.6436775, "volume": 670268.0}, {"date": "2022-06-03", "close": 1.66821, "volume": 447259.0}, {"date": "2022-06-06", "close": 1.6927425, "volume": 394329.0}, {"date": "2022-06-07", "close": 1.6829295, "volume": 523390.0}, {"date": "2022-06-08", "close": 1.707462, "volume": 642929.0}, {"date": "2022-06-09", "close": 1.6240515, "volume": 2561087.0}, {"date": "2022-06-10", "close": 1.599519, "volume": 707602.0}, {"date": "2022-06-14", "close": 1.530828, "volume": 1637776.0}, {"date": "2022-06-15", "close": 1.4670435, "volume": 676896.0}, {"date": "2022-06-16", "close": 1.47195, "volume": 659838.0}, {"date": "2022-06-17", "close": 1.501389, "volume": 457564.0}, {"date": "2022-06-20", "close": 1.501389, "volume": 486163.0}, {"date": "2022-06-21", "close": 1.452324, "volume": 714223.0}, {"date": "2022-06-22", "close": 1.442511, "volume": 708998.0}, {"date": "2022-06-23", "close": 1.422885, "volume": 937100.0}, {"date": "2022-06-24", "close": 1.4670435, "volume": 776701.0}, {"date": "2022-06-27", "close": 1.501389, "volume": 794607.0}, {"date": "2022-06-28", "close": 1.5062955, "volume": 672223.0}, {"date": "2022-06-29", "close": 1.393446, "volume": 1619137.0}, {"date": "2022-06-30", "close": 1.3492875, "volume": 451645.0}, {"date": "2022-07-01", "close": 1.3689135, "volume": 432730.0}, {"date": "2022-07-04", "close": 1.3983525, "volume": 359558.0}, {"date": "2022-07-05", "close": 1.383633, "volume": 574666.0}, {"date": "2022-07-06", "close": 1.4474175, "volume": 520557.0}, {"date": "2022-07-07", "close": 1.4572305, "volume": 363884.0}, {"date": "2022-07-08", "close": 1.442511, "volume": 655222.0}, {"date": "2022-07-11", "close": 1.452324, "volume": 591966.0}, {"date": "2022-07-12", "close": 1.462137, "volume": 214425.0}, {"date": "2022-07-13", "close": 1.4866695, "volume": 2695163.0}, {"date": "2022-07-14", "close": 1.4277915, "volume": 468946.0}, {"date": "2022-07-15", "close": 1.5357345, "volume": 377121.0}, {"date": "2022-07-18", "close": 1.579893, "volume": 256015.0}, {"date": "2022-07-19", "close": 1.6142385, "volume": 527777.0}, {"date": "2022-07-20", "close": 1.6044255, "volume": 254567.0}, {"date": "2022-07-21", "close": 1.5847995, "volume": 117590.0}, {"date": "2022-07-22", "close": 1.6338645, "volume": 345408.0}, {"date": "2022-07-25", "close": 1.628958, "volume": 363651.0}, {"date": "2022-07-26", "close": 1.6633035, "volume": 322282.0}, {"date": "2022-07-27", "close": 1.697649, "volume": 146545.0}, {"date": "2022-07-28", "close": 1.687836, "volume": 163185.0}, {"date": "2022-07-29", "close": 1.6927425, "volume": 208202.0}, {"date": "2022-08-01", "close": 1.66821, "volume": 270371.0}, {"date": "2022-08-02", "close": 1.6633035, "volume": 234006.0}, {"date": "2022-08-03", "close": 1.6436775, "volume": 203951.0}, {"date": "2022-08-04", "close": 1.628958, "volume": 122779.0}, {"date": "2022-08-05", "close": 1.6338645, "volume": 315314.0}, {"date": "2022-08-08", "close": 1.6142385, "volume": 211843.0}, {"date": "2022-08-09", "close": 1.6142385, "volume": 230449.0}, {"date": "2022-08-10", "close": 1.619145, "volume": 103846.0}, {"date": "2022-08-11", "close": 1.609332, "volume": 332577.0}, {"date": "2022-08-12", "close": 1.609332, "volume": 277297.0}, {"date": "2022-08-15", "close": 1.678023, "volume": 428770.0}, {"date": "2022-08-16", "close": 1.7418075, "volume": 665976.0}, {"date": "2022-08-17", "close": 1.7810595, "volume": 394640.0}, {"date": "2022-08-18", "close": 1.736901, "volume": 355810.0}, {"date": "2022-08-19", "close": 1.756527, "volume": 384336.0}, {"date": "2022-08-22", "close": 1.736901, "volume": 150879.0}, {"date": "2022-08-23", "close": 1.697649, "volume": 334820.0}, {"date": "2022-08-24", "close": 1.7221815, "volume": 211313.0}, {"date": "2022-08-25", "close": 1.76634, "volume": 99259.0}, {"date": "2022-08-26", "close": 1.7614335, "volume": 190798.0}, {"date": "2022-08-29", "close": 1.7221815, "volume": 250210.0}, {"date": "2022-08-30", "close": 1.727088, "volume": 123804.0}, {"date": "2022-08-31", "close": 1.7418075, "volume": 203430.0}, {"date": "2022-09-01", "close": 1.7418075, "volume": 236029.0}, {"date": "2022-09-02", "close": 1.7418075, "volume": 326195.0}, {"date": "2022-09-05", "close": 1.717275, "volume": 203539.0}, {"date": "2022-09-06", "close": 1.717275, "volume": 138996.0}, {"date": "2022-09-07", "close": 1.697649, "volume": 374709.0}, {"date": "2022-09-08", "close": 1.717275, "volume": 321356.0}, {"date": "2022-09-09", "close": 1.6927425, "volume": 222425.0}, {"date": "2022-09-12", "close": 1.6829295, "volume": 279967.0}, {"date": "2022-09-13", "close": 1.66821, "volume": 180906.0}, {"date": "2022-09-14", "close": 1.6240515, "volume": 192579.0}, {"date": "2022-09-15", "close": 1.619145, "volume": 182714.0}, {"date": "2022-09-16", "close": 1.687836, "volume": 402307.0}, {"date": "2022-09-19", "close": 1.628958, "volume": 225218.0}, {"date": "2022-09-20", "close": 1.550454, "volume": 413133.0}, {"date": "2022-09-21", "close": 1.530828, "volume": 334240.0}, {"date": "2022-09-23", "close": 1.47195, "volume": 365757.0}, {"date": "2022-09-26", "close": 1.462137, "volume": 214410.0}, {"date": "2022-09-27", "close": 1.4376045, "volume": 276143.0}, {"date": "2022-09-28", "close": 1.383633, "volume": 301116.0}, {"date": "2022-09-29", "close": 1.403259, "volume": 359106.0}, {"date": "2022-09-30", "close": 1.364007, "volume": 130719.0}, {"date": "2022-10-03", "close": 1.364007, "volume": 52266.0}, {"date": "2022-10-04", "close": 1.393446, "volume": 197643.0}, {"date": "2022-10-05", "close": 1.4670435, "volume": 115404.0}, {"date": "2022-10-06", "close": 1.4376045, "volume": 247167.0}, {"date": "2022-10-07", "close": 1.413072, "volume": 186227.0}, {"date": "2022-10-10", "close": 1.3983525, "volume": 140490.0}, {"date": "2022-10-11", "close": 1.383633, "volume": 188446.0}, {"date": "2022-10-12", "close": 1.37382, "volume": 278914.0}, {"date": "2022-10-13", "close": 1.383633, "volume": 218064.0}, {"date": "2022-10-14", "close": 1.393446, "volume": 198097.0}, {"date": "2022-10-17", "close": 1.4277915, "volume": 88533.0}, {"date": "2022-10-18", "close": 1.3885395, "volume": 155736.0}, {"date": "2022-10-19", "close": 1.442511, "volume": 371322.0}, {"date": "2022-10-20", "close": 1.413072, "volume": 472922.0}, {"date": "2022-10-21", "close": 1.403259, "volume": 193129.0}, {"date": "2022-10-24", "close": 1.383633, "volume": 257711.0}, {"date": "2022-10-25", "close": 1.364007, "volume": 526545.0}, {"date": "2022-10-26", "close": 1.3983525, "volume": 498294.0}, {"date": "2022-10-27", "close": 1.4081655, "volume": 851627.0}, {"date": "2022-10-28", "close": 1.413072, "volume": 353030.0}, {"date": "2022-10-31", "close": 1.383633, "volume": 278714.0}, {"date": "2022-11-01", "close": 1.4277915, "volume": 411013.0}, {"date": "2022-11-02", "close": 1.403259, "volume": 578706.0}, {"date": "2022-11-03", "close": 1.393446, "volume": 232520.0}, {"date": "2022-11-04", "close": 1.393446, "volume": 221967.0}, {"date": "2022-11-07", "close": 1.383633, "volume": 341792.0}, {"date": "2022-11-08", "close": 1.383633, "volume": 215485.0}, {"date": "2022-11-09", "close": 1.383633, "volume": 158715.0}, {"date": "2022-11-10", "close": 1.383633, "volume": 162821.0}, {"date": "2022-11-11", "close": 1.4474175, "volume": 354152.0}, {"date": "2022-11-14", "close": 1.403259, "volume": 373011.0}, {"date": "2022-11-15", "close": 1.521015, "volume": 279208.0}, {"date": "2022-11-16", "close": 1.5651735, "volume": 237433.0}, {"date": "2022-11-17", "close": 1.560267, "volume": 100892.0}, {"date": "2022-11-18", "close": 1.560267, "volume": 215264.0}, {"date": "2022-11-21", "close": 1.5455475, "volume": 158338.0}, {"date": "2022-11-22", "close": 1.5946125, "volume": 225291.0}, {"date": "2022-11-23", "close": 1.5651735, "volume": 274663.0}, {"date": "2022-11-24", "close": 1.628958, "volume": 354867.0}, {"date": "2022-11-25", "close": 1.579893, "volume": 289200.0}, {"date": "2022-11-28", "close": 1.5259215, "volume": 223014.0}, {"date": "2022-11-29", "close": 1.560267, "volume": 340245.0}, {"date": "2022-11-30", "close": 1.5749865, "volume": 573037.0}, {"date": "2022-12-01", "close": 1.599519, "volume": 276855.0}, {"date": "2022-12-02", "close": 1.6240515, "volume": 117645.0}, {"date": "2022-12-05", "close": 1.638771, "volume": 488324.0}, {"date": "2022-12-06", "close": 1.687836, "volume": 446782.0}, {"date": "2022-12-07", "close": 1.727088, "volume": 472841.0}, {"date": "2022-12-08", "close": 1.7516205, "volume": 813653.0}, {"date": "2022-12-09", "close": 1.6731165, "volume": 142576.0}, {"date": "2022-12-12", "close": 1.6829295, "volume": 247655.0}, {"date": "2022-12-13", "close": 1.5553605, "volume": 838274.0}, {"date": "2022-12-14", "close": 1.6142385, "volume": 159985.0}, {"date": "2022-12-15", "close": 1.589706, "volume": 337456.0}, {"date": "2022-12-16", "close": 1.6633035, "volume": 403767.0}, {"date": "2022-12-19", "close": 1.66821, "volume": 152011.0}, {"date": "2022-12-20", "close": 1.638771, "volume": 190251.0}, {"date": "2022-12-21", "close": 1.658397, "volume": 229815.0}, {"date": "2022-12-22", "close": 1.648584, "volume": 503168.0}, {"date": "2022-12-23", "close": 1.6633035, "volume": 49711.0}, {"date": "2022-12-28", "close": 1.6829295, "volume": 69207.0}, {"date": "2022-12-29", "close": 1.6338645, "volume": 178240.0}, {"date": "2022-12-30", "close": 1.697649, "volume": 77378.0}, {"date": "2023-01-03", "close": 1.687836, "volume": 22471.0}, {"date": "2023-01-04", "close": 1.707462, "volume": 195255.0}, {"date": "2023-01-05", "close": 1.717275, "volume": 137681.0}, {"date": "2023-01-06", "close": 1.6829295, "volume": 183986.0}, {"date": "2023-01-09", "close": 1.7221815, "volume": 234691.0}, {"date": "2023-01-10", "close": 1.7319945, "volume": 74866.0}, {"date": "2023-01-11", "close": 1.7516205, "volume": 264096.0}, {"date": "2023-01-12", "close": 1.7319945, "volume": 117904.0}, {"date": "2023-01-13", "close": 1.697649, "volume": 135649.0}, {"date": "2023-01-16", "close": 1.717275, "volume": 294883.0}, {"date": "2023-01-17", "close": 1.756527, "volume": 225826.0}, {"date": "2023-01-18", "close": 1.7319945, "volume": 75088.0}, {"date": "2023-01-19", "close": 1.756527, "volume": 181988.0}, {"date": "2023-01-20", "close": 1.697649, "volume": 260017.0}, {"date": "2023-01-23", "close": 1.6731165, "volume": 403931.0}, {"date": "2023-01-24", "close": 1.6240515, "volume": 458360.0}, {"date": "2023-01-25", "close": 1.599519, "volume": 517310.0}, {"date": "2023-01-27", "close": 1.619145, "volume": 79276.0}, {"date": "2023-01-30", "close": 1.599519, "volume": 111781.0}, {"date": "2023-01-31", "close": 1.599519, "volume": 272026.0}, {"date": "2023-02-01", "close": 1.638771, "volume": 201108.0}, {"date": "2023-02-02", "close": 1.6534905, "volume": 419189.0}, {"date": "2023-02-03", "close": 1.648584, "volume": 722020.0}, {"date": "2023-02-06", "close": 1.658397, "volume": 926757.0}, {"date": "2023-02-07", "close": 1.5847995, "volume": 298488.0}, {"date": "2023-02-08", "close": 1.5651735, "volume": 303986.0}, {"date": "2023-02-09", "close": 1.589706, "volume": 266496.0}, {"date": "2023-02-10", "close": 1.5847995, "volume": 128615.0}, {"date": "2023-02-13", "close": 1.530828, "volume": 385942.0}, {"date": "2023-02-14", "close": 1.540641, "volume": 130064.0}, {"date": "2023-02-15", "close": 1.5259215, "volume": 153407.0}, {"date": "2023-02-16", "close": 1.5161085, "volume": 138765.0}, {"date": "2023-02-17", "close": 1.501389, "volume": 692679.0}, {"date": "2023-02-20", "close": 1.521015, "volume": 258902.0}, {"date": "2023-02-21", "close": 1.5259215, "volume": 401214.0}, {"date": "2023-02-22", "close": 1.5357345, "volume": 274269.0}, {"date": "2023-02-23", "close": 1.550454, "volume": 767214.0}, {"date": "2023-02-24", "close": 1.6044255, "volume": 328531.0}, {"date": "2023-02-27", "close": 1.589706, "volume": 345916.0}, {"date": "2023-02-28", "close": 1.6044255, "volume": 626156.0}, {"date": "2023-03-01", "close": 1.609332, "volume": 198321.0}, {"date": "2023-03-02", "close": 1.57008, "volume": 149191.0}, {"date": "2023-03-03", "close": 1.57008, "volume": 251750.0}, {"date": "2023-03-06", "close": 1.550454, "volume": 123674.0}, {"date": "2023-03-07", "close": 1.579893, "volume": 126119.0}, {"date": "2023-03-08", "close": 1.521015, "volume": 263688.0}, {"date": "2023-03-09", "close": 1.5455475, "volume": 248472.0}, {"date": "2023-03-10", "close": 1.5357345, "volume": 213481.0}, {"date": "2023-03-13", "close": 1.530828, "volume": 328537.0}, {"date": "2023-03-14", "close": 1.521015, "volume": 303683.0}, {"date": "2023-03-15", "close": 1.5357345, "volume": 212336.0}, {"date": "2023-03-16", "close": 1.47195, "volume": 609743.0}, {"date": "2023-03-17", "close": 1.4474175, "volume": 366079.0}, {"date": "2023-03-20", "close": 1.442511, "volume": 257026.0}, {"date": "2023-03-21", "close": 1.462137, "volume": 189907.0}, {"date": "2023-03-22", "close": 1.422885, "volume": 264930.0}, {"date": "2023-03-23", "close": 1.413072, "volume": 178893.0}, {"date": "2023-03-24", "close": 1.403259, "volume": 222065.0}, {"date": "2023-03-27", "close": 1.413072, "volume": 165405.0}, {"date": "2023-03-28", "close": 1.422885, "volume": 345044.0}, {"date": "2023-03-29", "close": 1.40080575, "volume": 48036.0}, {"date": "2023-03-31", "close": 1.34, "volume": 1434989.0}, {"date": "2023-04-03", "close": 1.345, "volume": 1008104.0}, {"date": "2023-04-04", "close": 1.29, "volume": 1410667.0}, {"date": "2023-04-05", "close": 1.335, "volume": 1659103.0}, {"date": "2023-04-06", "close": 1.36, "volume": 1385178.0}, {"date": "2023-04-11", "close": 1.35, "volume": 3250564.0}, {"date": "2023-04-12", "close": 1.38, "volume": 1188397.0}, {"date": "2023-04-13", "close": 1.4, "volume": 1123104.0}, {"date": "2023-04-14", "close": 1.39, "volume": 540011.0}, {"date": "2023-04-17", "close": 1.37, "volume": 1780781.0}, {"date": "2023-04-18", "close": 1.35, "volume": 4047284.0}, {"date": "2023-04-19", "close": 1.335, "volume": 573911.0}, {"date": "2023-04-20", "close": 1.33, "volume": 1043194.0}, {"date": "2023-04-21", "close": 1.34, "volume": 345384.0}, {"date": "2023-04-24", "close": 1.325, "volume": 429712.0}, {"date": "2023-04-26", "close": 1.33, "volume": 398388.0}, {"date": "2023-04-27", "close": 1.325, "volume": 1539139.0}, {"date": "2023-04-28", "close": 1.335, "volume": 758998.0}, {"date": "2023-05-01", "close": 1.35, "volume": 1243868.0}, {"date": "2023-05-02", "close": 1.32, "volume": 962334.0}, {"date": "2023-05-03", "close": 1.3, "volume": 809692.0}, {"date": "2023-05-04", "close": 1.325, "volume": 691799.0}, {"date": "2023-05-05", "close": 1.34, "volume": 410120.0}, {"date": "2023-05-08", "close": 1.335, "volume": 2924117.0}, {"date": "2023-05-09", "close": 1.35, "volume": 2572723.0}, {"date": "2023-05-10", "close": 1.345, "volume": 596197.0}, {"date": "2023-05-11", "close": 1.365, "volume": 2329734.0}, {"date": "2023-05-12", "close": 1.375, "volume": 770997.0}, {"date": "2023-05-15", "close": 1.355, "volume": 832437.0}, {"date": "2023-05-16", "close": 1.385, "volume": 2128527.0}, {"date": "2023-05-17", "close": 1.36, "volume": 2255635.0}, {"date": "2023-05-18", "close": 1.34, "volume": 604871.0}, {"date": "2023-05-19", "close": 1.35, "volume": 491133.0}, {"date": "2023-05-22", "close": 1.35, "volume": 475051.0}, {"date": "2023-05-23", "close": 1.375, "volume": 1094750.0}, {"date": "2023-05-24", "close": 1.38, "volume": 698505.0}, {"date": "2023-05-25", "close": 1.385, "volume": 1083834.0}, {"date": "2023-05-26", "close": 1.385, "volume": 304066.0}, {"date": "2023-05-29", "close": 1.415, "volume": 1108428.0}, {"date": "2023-05-30", "close": 1.37, "volume": 10554625.0}, {"date": "2023-05-31", "close": 1.375, "volume": 1925482.0}, {"date": "2023-06-01", "close": 1.33, "volume": 1261932.0}, {"date": "2023-06-02", "close": 1.35, "volume": 1033712.0}, {"date": "2023-06-05", "close": 1.41, "volume": 3617541.0}, {"date": "2023-06-06", "close": 1.415, "volume": 1642695.0}, {"date": "2023-06-07", "close": 1.41, "volume": 1087027.0}, {"date": "2023-06-08", "close": 1.41, "volume": 1797310.0}, {"date": "2023-06-09", "close": 1.395, "volume": 1208859.0}, {"date": "2023-06-13", "close": 1.44, "volume": 2986496.0}, {"date": "2023-06-14", "close": 1.405, "volume": 2104970.0}, {"date": "2023-06-15", "close": 1.37, "volume": 2286248.0}, {"date": "2023-06-16", "close": 1.405, "volume": 15597895.0}, {"date": "2023-06-19", "close": 1.385, "volume": 538476.0}, {"date": "2023-06-20", "close": 1.39, "volume": 516756.0}, {"date": "2023-06-21", "close": 1.41, "volume": 584028.0}, {"date": "2023-06-22", "close": 1.36, "volume": 1042823.0}, {"date": "2023-06-23", "close": 1.31, "volume": 1903559.0}, {"date": "2023-06-26", "close": 1.31, "volume": 2143727.0}, {"date": "2023-06-27", "close": 1.34, "volume": 583238.0}, {"date": "2023-06-28", "close": 1.345, "volume": 707624.0}, {"date": "2023-06-29", "close": 1.335, "volume": 637087.0}, {"date": "2023-06-30", "close": 1.315, "volume": 429137.0}, {"date": "2023-07-03", "close": 1.345, "volume": 738906.0}, {"date": "2023-07-04", "close": 1.37, "volume": 582056.0}, {"date": "2023-07-05", "close": 1.36, "volume": 556393.0}, {"date": "2023-07-06", "close": 1.355, "volume": 499384.0}, {"date": "2023-07-07", "close": 1.345, "volume": 1683832.0}, {"date": "2023-07-10", "close": 1.4, "volume": 966782.0}, {"date": "2023-07-11", "close": 1.335, "volume": 905280.0}, {"date": "2023-07-12", "close": 1.34, "volume": 584859.0}, {"date": "2023-07-13", "close": 1.35, "volume": 844342.0}, {"date": "2023-07-14", "close": 1.35, "volume": 969933.0}, {"date": "2023-07-17", "close": 1.38, "volume": 1129750.0}, {"date": "2023-07-18", "close": 1.37, "volume": 1071683.0}, {"date": "2023-07-19", "close": 1.36, "volume": 979085.0}, {"date": "2023-07-20", "close": 1.415, "volume": 921205.0}, {"date": "2023-07-21", "close": 1.41, "volume": 611732.0}, {"date": "2023-07-24", "close": 1.405, "volume": 600036.0}, {"date": "2023-07-25", "close": 1.38, "volume": 647881.0}, {"date": "2023-07-26", "close": 1.365, "volume": 543827.0}, {"date": "2023-07-27", "close": 1.4, "volume": 696266.0}, {"date": "2023-07-28", "close": 1.405, "volume": 617947.0}, {"date": "2023-07-31", "close": 1.425, "volume": 779407.0}, {"date": "2023-08-01", "close": 1.4, "volume": 922048.0}, {"date": "2023-08-02", "close": 1.36, "volume": 1328460.0}, {"date": "2023-08-03", "close": 1.37, "volume": 754951.0}, {"date": "2023-08-04", "close": 1.365, "volume": 301384.0}, {"date": "2023-08-07", "close": 1.39, "volume": 513075.0}, {"date": "2023-08-08", "close": 1.365, "volume": 924591.0}, {"date": "2023-08-09", "close": 1.35, "volume": 1470075.0}, {"date": "2023-08-10", "close": 1.35, "volume": 1747208.0}, {"date": "2023-08-11", "close": 1.34, "volume": 875249.0}, {"date": "2023-08-14", "close": 1.345, "volume": 1017781.0}, {"date": "2023-08-15", "close": 1.35, "volume": 1035306.0}, {"date": "2023-08-16", "close": 1.39, "volume": 1106353.0}, {"date": "2023-08-17", "close": 1.41, "volume": 1325530.0}, {"date": "2023-08-18", "close": 1.47, "volume": 1453318.0}, {"date": "2023-08-21", "close": 1.485, "volume": 3818795.0}, {"date": "2023-08-22", "close": 1.485, "volume": 1330176.0}, {"date": "2023-08-23", "close": 1.495, "volume": 910327.0}, {"date": "2023-08-24", "close": 1.48, "volume": 1090069.0}, {"date": "2023-08-25", "close": 1.475, "volume": 1244746.0}, {"date": "2023-08-28", "close": 1.46, "volume": 1019069.0}, {"date": "2023-08-29", "close": 1.47, "volume": 845433.0}, {"date": "2023-08-30", "close": 1.49, "volume": 653256.0}, {"date": "2023-08-31", "close": 1.48, "volume": 1373846.0}, {"date": "2023-09-01", "close": 1.51, "volume": 1793204.0}, {"date": "2023-09-04", "close": 1.515, "volume": 2813187.0}, {"date": "2023-09-05", "close": 1.55, "volume": 2287974.0}, {"date": "2023-09-06", "close": 1.53, "volume": 1876642.0}, {"date": "2023-09-07", "close": 1.53, "volume": 1829222.0}, {"date": "2023-09-08", "close": 1.49, "volume": 777657.0}, {"date": "2023-09-11", "close": 1.49, "volume": 2567379.0}, {"date": "2023-09-12", "close": 1.505, "volume": 2552988.0}, {"date": "2023-09-13", "close": 1.47, "volume": 2702447.0}, {"date": "2023-09-14", "close": 1.5, "volume": 3965539.0}, {"date": "2023-09-15", "close": 1.5, "volume": 56201685.0}, {"date": "2023-09-18", "close": 1.485, "volume": 1229820.0}, {"date": "2023-09-19", "close": 1.56, "volume": 1433438.0}, {"date": "2023-09-20", "close": 1.55, "volume": 2990454.0}, {"date": "2023-09-21", "close": 1.505, "volume": 1268298.0}, {"date": "2023-09-22", "close": 1.475, "volume": 1336272.0}, {"date": "2023-09-25", "close": 1.485, "volume": 674709.0}, {"date": "2023-09-26", "close": 1.47, "volume": 834567.0}, {"date": "2023-09-27", "close": 1.485, "volume": 1161052.0}, {"date": "2023-09-28", "close": 1.48, "volume": 1158668.0}, {"date": "2023-09-29", "close": 1.45, "volume": 794291.0}, {"date": "2023-10-02", "close": 1.45, "volume": 755094.0}, {"date": "2023-10-03", "close": 1.43, "volume": 1786493.0}, {"date": "2023-10-04", "close": 1.43, "volume": 1202303.0}, {"date": "2023-10-05", "close": 1.43, "volume": 744819.0}, {"date": "2023-10-06", "close": 1.45, "volume": 1078236.0}, {"date": "2023-10-09", "close": 1.425, "volume": 641006.0}, {"date": "2023-10-10", "close": 1.46, "volume": 897893.0}, {"date": "2023-10-11", "close": 1.465, "volume": 644557.0}, {"date": "2023-10-12", "close": 1.47, "volume": 1400293.0}, {"date": "2023-10-13", "close": 1.45, "volume": 518492.0}, {"date": "2023-10-16", "close": 1.455, "volume": 544895.0}, {"date": "2023-10-17", "close": 1.485, "volume": 680671.0}, {"date": "2023-10-18", "close": 1.47, "volume": 943416.0}, {"date": "2023-10-19", "close": 1.51, "volume": 2128811.0}, {"date": "2023-10-20", "close": 1.465, "volume": 1054311.0}, {"date": "2023-10-23", "close": 1.45, "volume": 622953.0}, {"date": "2023-10-24", "close": 1.455, "volume": 747702.0}, {"date": "2023-10-25", "close": 1.445, "volume": 259396.0}, {"date": "2023-10-26", "close": 1.415, "volume": 665768.0}, {"date": "2023-10-27", "close": 1.44, "volume": 1049205.0}, {"date": "2023-10-30", "close": 1.4, "volume": 513809.0}, {"date": "2023-10-31", "close": 1.375, "volume": 695280.0}, {"date": "2023-11-01", "close": 1.38, "volume": 662670.0}, {"date": "2023-11-02", "close": 1.4, "volume": 994190.0}, {"date": "2023-11-03", "close": 1.415, "volume": 557656.0}, {"date": "2023-11-06", "close": 1.42, "volume": 806279.0}, {"date": "2023-11-07", "close": 1.42, "volume": 268846.0}, {"date": "2023-11-08", "close": 1.38, "volume": 1026928.0}, {"date": "2023-11-09", "close": 1.37, "volume": 1912746.0}, {"date": "2023-11-10", "close": 1.41, "volume": 920053.0}, {"date": "2023-11-13", "close": 1.39, "volume": 370046.0}, {"date": "2023-11-14", "close": 1.415, "volume": 626477.0}, {"date": "2023-11-15", "close": 1.445, "volume": 2666293.0}, {"date": "2023-11-16", "close": 1.41, "volume": 1566491.0}, {"date": "2023-11-17", "close": 1.4, "volume": 2245044.0}, {"date": "2023-11-20", "close": 1.44, "volume": 1103955.0}, {"date": "2023-11-21", "close": 1.41, "volume": 1050844.0}, {"date": "2023-11-22", "close": 1.415, "volume": 865388.0}, {"date": "2023-11-23", "close": 1.415, "volume": 555341.0}, {"date": "2023-11-24", "close": 1.43, "volume": 560266.0}, {"date": "2023-11-27", "close": 1.42, "volume": 966282.0}, {"date": "2023-11-28", "close": 1.42, "volume": 1077680.0}, {"date": "2023-11-29", "close": 1.415, "volume": 1017033.0}, {"date": "2023-11-30", "close": 1.325, "volume": 12696920.0}, {"date": "2023-12-01", "close": 1.37, "volume": 1253788.0}, {"date": "2023-12-04", "close": 1.415, "volume": 555673.0}, {"date": "2023-12-05", "close": 1.355, "volume": 1191913.0}, {"date": "2023-12-06", "close": 1.405, "volume": 924513.0}, {"date": "2023-12-07", "close": 1.41, "volume": 834879.0}, {"date": "2023-12-08", "close": 1.435, "volume": 684528.0}, {"date": "2023-12-11", "close": 1.415, "volume": 392548.0}, {"date": "2023-12-12", "close": 1.425, "volume": 552227.0}, {"date": "2023-12-13", "close": 1.455, "volume": 594561.0}, {"date": "2023-12-14", "close": 1.505, "volume": 2259912.0}, {"date": "2023-12-15", "close": 1.505, "volume": 1888591.0}, {"date": "2023-12-18", "close": 1.505, "volume": 404804.0}, {"date": "2023-12-19", "close": 1.51, "volume": 610320.0}, {"date": "2023-12-20", "close": 1.5, "volume": 808820.0}, {"date": "2023-12-21", "close": 1.495, "volume": 799877.0}, {"date": "2023-12-22", "close": 1.47, "volume": 379963.0}, {"date": "2023-12-27", "close": 1.5, "volume": 459122.0}, {"date": "2023-12-28", "close": 1.49, "volume": 1012992.0}, {"date": "2023-12-29", "close": 1.47, "volume": 230245.0}, {"date": "2024-01-02", "close": 1.46, "volume": 309721.0}, {"date": "2024-01-03", "close": 1.405, "volume": 739748.0}, {"date": "2024-01-04", "close": 1.38, "volume": 273337.0}, {"date": "2024-01-05", "close": 1.365, "volume": 407762.0}, {"date": "2024-01-08", "close": 1.34, "volume": 732252.0}, {"date": "2024-01-09", "close": 1.36, "volume": 907299.0}, {"date": "2024-01-10", "close": 1.395, "volume": 456393.0}, {"date": "2024-01-11", "close": 1.395, "volume": 448587.0}, {"date": "2024-01-12", "close": 1.395, "volume": 508963.0}, {"date": "2024-01-15", "close": 1.38, "volume": 495978.0}, {"date": "2024-01-16", "close": 1.365, "volume": 1289870.0}, {"date": "2024-01-17", "close": 1.33, "volume": 2604304.0}, {"date": "2024-01-18", "close": 1.305, "volume": 682887.0}, {"date": "2024-01-19", "close": 1.285, "volume": 1318500.0}, {"date": "2024-01-22", "close": 1.295, "volume": 1431705.0}, {"date": "2024-01-23", "close": 1.285, "volume": 1450886.0}, {"date": "2024-01-24", "close": 1.3, "volume": 759863.0}, {"date": "2024-01-25", "close": 1.29, "volume": 564832.0}, {"date": "2024-01-29", "close": 1.285, "volume": 1547519.0}, {"date": "2024-01-30", "close": 1.33, "volume": 602132.0}, {"date": "2024-01-31", "close": 1.365, "volume": 802887.0}, {"date": "2024-02-01", "close": 1.35, "volume": 864794.0}, {"date": "2024-02-02", "close": 1.37, "volume": 781840.0}, {"date": "2024-02-05", "close": 1.345, "volume": 872147.0}, {"date": "2024-02-06", "close": 1.34, "volume": 780299.0}, {"date": "2024-02-07", "close": 1.365, "volume": 921687.0}, {"date": "2024-02-08", "close": 1.35, "volume": 662191.0}, {"date": "2024-02-09", "close": 1.37, "volume": 385096.0}, {"date": "2024-02-12", "close": 1.35, "volume": 621952.0}, {"date": "2024-02-13", "close": 1.34, "volume": 1372376.0}, {"date": "2024-02-14", "close": 1.325, "volume": 1041969.0}, {"date": "2024-02-15", "close": 1.335, "volume": 589124.0}, {"date": "2024-02-16", "close": 1.37, "volume": 34263839.0}, {"date": "2024-02-19", "close": 1.34, "volume": 881658.0}, {"date": "2024-02-20", "close": 1.34, "volume": 739716.0}, {"date": "2024-02-21", "close": 1.33, "volume": 1433051.0}, {"date": "2024-02-22", "close": 1.365, "volume": 468599.0}, {"date": "2024-02-23", "close": 1.365, "volume": 957087.0}, {"date": "2024-02-26", "close": 1.35, "volume": 404426.0}, {"date": "2024-02-27", "close": 1.35, "volume": 414425.0}, {"date": "2024-02-28", "close": 1.35, "volume": 1656419.0}, {"date": "2024-02-29", "close": 1.385, "volume": 1672191.0}, {"date": "2024-03-01", "close": 1.375, "volume": 362108.0}, {"date": "2024-03-04", "close": 1.405, "volume": 910434.0}, {"date": "2024-03-05", "close": 1.405, "volume": 694881.0}, {"date": "2024-03-06", "close": 1.405, "volume": 1391867.0}, {"date": "2024-03-07", "close": 1.425, "volume": 671626.0}, {"date": "2024-03-08", "close": 1.45, "volume": 608348.0}, {"date": "2024-03-11", "close": 1.445, "volume": 995383.0}, {"date": "2024-03-12", "close": 1.445, "volume": 1361481.0}, {"date": "2024-03-13", "close": 1.425, "volume": 1007940.0}, {"date": "2024-03-14", "close": 1.41, "volume": 1303479.0}, {"date": "2024-03-15", "close": 1.415, "volume": 1560228.0}, {"date": "2024-03-18", "close": 1.39, "volume": 1505272.0}, {"date": "2024-03-19", "close": 1.37, "volume": 1018990.0}, {"date": "2024-03-20", "close": 1.335, "volume": 1796509.0}, {"date": "2024-03-21", "close": 1.3, "volume": 2503867.0}, {"date": "2024-03-22", "close": 1.305, "volume": 1011166.0}, {"date": "2024-03-25", "close": 1.31, "volume": 1249043.0}, {"date": "2024-03-26", "close": 1.285, "volume": 1825492.0}, {"date": "2024-03-27", "close": 1.26, "volume": 2529758.0}, {"date": "2024-03-28", "close": 1.27, "volume": 772969.0}, {"date": "2024-04-02", "close": 1.28, "volume": 718402.0}, {"date": "2024-04-03", "close": 1.24, "volume": 1184237.0}, {"date": "2024-04-04", "close": 1.255, "volume": 631010.0}, {"date": "2024-04-05", "close": 1.24, "volume": 582405.0}, {"date": "2024-04-08", "close": 1.245, "volume": 555412.0}, {"date": "2024-04-09", "close": 1.23, "volume": 645257.0}, {"date": "2024-04-10", "close": 1.225, "volume": 599199.0}, {"date": "2024-04-11", "close": 1.195, "volume": 1295530.0}, {"date": "2024-04-12", "close": 1.165, "volume": 704969.0}, {"date": "2024-04-15", "close": 1.145, "volume": 961042.0}, {"date": "2024-04-16", "close": 1.13, "volume": 1534073.0}, {"date": "2024-04-17", "close": 1.12, "volume": 1000079.0}, {"date": "2024-04-18", "close": 1.12, "volume": 696179.0}, {"date": "2024-04-19", "close": 1.1, "volume": 726887.0}, {"date": "2024-04-22", "close": 1.125, "volume": 2304092.0}, {"date": "2024-04-23", "close": 1.215, "volume": 1724514.0}, {"date": "2024-04-24", "close": 1.19, "volume": 942060.0}, {"date": "2024-04-26", "close": 1.195, "volume": 868440.0}, {"date": "2024-04-29", "close": 1.21, "volume": 914919.0}, {"date": "2024-04-30", "close": 1.2, "volume": 722472.0}, {"date": "2024-05-01", "close": 1.18, "volume": 891986.0}, {"date": "2024-05-02", "close": 1.175, "volume": 1777399.0}, {"date": "2024-05-03", "close": 1.17, "volume": 1435375.0}, {"date": "2024-05-06", "close": 1.155, "volume": 993898.0}, {"date": "2024-05-07", "close": 1.175, "volume": 772895.0}, {"date": "2024-05-08", "close": 1.18, "volume": 1173626.0}, {"date": "2024-05-09", "close": 1.17, "volume": 777424.0}, {"date": "2024-05-10", "close": 1.185, "volume": 1549370.0}, {"date": "2024-05-13", "close": 1.17, "volume": 982004.0}, {"date": "2024-05-14", "close": 1.17, "volume": 864933.0}, {"date": "2024-05-15", "close": 1.155, "volume": 833100.0}, {"date": "2024-05-16", "close": 1.18, "volume": 2718302.0}, {"date": "2024-05-17", "close": 1.165, "volume": 1098700.0}, {"date": "2024-05-20", "close": 1.145, "volume": 739282.0}, {"date": "2024-05-21", "close": 1.145, "volume": 918760.0}, {"date": "2024-05-22", "close": 1.145, "volume": 1114783.0}, {"date": "2024-05-23", "close": 1.155, "volume": 556954.0}, {"date": "2024-05-24", "close": 1.15, "volume": 1629001.0}, {"date": "2024-05-27", "close": 1.15, "volume": 1006826.0}, {"date": "2024-05-28", "close": 1.14, "volume": 818631.0}, {"date": "2024-05-29", "close": 1.145, "volume": 622732.0}, {"date": "2024-05-30", "close": 1.135, "volume": 1054550.0}, {"date": "2024-05-31", "close": 1.125, "volume": 3104643.0}, {"date": "2024-06-03", "close": 1.165, "volume": 1228004.0}, {"date": "2024-06-04", "close": 1.15, "volume": 809088.0}, {"date": "2024-06-05", "close": 1.165, "volume": 449812.0}, {"date": "2024-06-06", "close": 1.165, "volume": 424484.0}, {"date": "2024-06-07", "close": 1.15, "volume": 804031.0}, {"date": "2024-06-11", "close": 1.125, "volume": 1167975.0}, {"date": "2024-06-12", "close": 1.12, "volume": 665986.0}, {"date": "2024-06-13", "close": 1.135, "volume": 1112049.0}, {"date": "2024-06-14", "close": 1.135, "volume": 998313.0}, {"date": "2024-06-17", "close": 1.135, "volume": 826586.0}, {"date": "2024-06-18", "close": 1.135, "volume": 644892.0}, {"date": "2024-06-19", "close": 1.13, "volume": 1721646.0}, {"date": "2024-06-20", "close": 1.14, "volume": 1965461.0}, {"date": "2024-06-21", "close": 1.15, "volume": 1071417.0}, {"date": "2024-06-24", "close": 1.14, "volume": 1292608.0}, {"date": "2024-06-25", "close": 1.13, "volume": 1215499.0}, {"date": "2024-06-26", "close": 1.115, "volume": 2116210.0}, {"date": "2024-06-27", "close": 1.08, "volume": 4006536.0}, {"date": "2024-06-28", "close": 1.06, "volume": 1864580.0}, {"date": "2024-07-01", "close": 1.06, "volume": 850578.0}, {"date": "2024-07-02", "close": 1.075, "volume": 1552453.0}, {"date": "2024-07-03", "close": 1.085, "volume": 431323.0}, {"date": "2024-07-04", "close": 1.09, "volume": 856812.0}, {"date": "2024-07-05", "close": 1.075, "volume": 935492.0}, {"date": "2024-07-08", "close": 1.085, "volume": 638950.0}, {"date": "2024-07-09", "close": 1.065, "volume": 846115.0}, {"date": "2024-07-10", "close": 1.08, "volume": 535727.0}, {"date": "2024-07-11", "close": 1.12, "volume": 808562.0}, {"date": "2024-07-12", "close": 1.16, "volume": 818002.0}, {"date": "2024-07-15", "close": 1.15, "volume": 3749954.0}, {"date": "2024-07-16", "close": 1.15, "volume": 541504.0}, {"date": "2024-07-17", "close": 1.155, "volume": 825338.0}, {"date": "2024-07-18", "close": 1.13, "volume": 1347039.0}, {"date": "2024-07-19", "close": 1.125, "volume": 861864.0}, {"date": "2024-07-22", "close": 1.125, "volume": 604445.0}, {"date": "2024-07-23", "close": 1.13, "volume": 628488.0}, {"date": "2024-07-24", "close": 1.12, "volume": 960019.0}, {"date": "2024-07-25", "close": 1.12, "volume": 741793.0}, {"date": "2024-07-26", "close": 1.14, "volume": 431174.0}, {"date": "2024-07-29", "close": 1.17, "volume": 768756.0}, {"date": "2024-07-30", "close": 1.175, "volume": 812463.0}, {"date": "2024-07-31", "close": 1.19, "volume": 624517.0}, {"date": "2024-08-01", "close": 1.19, "volume": 532506.0}, {"date": "2024-08-02", "close": 1.17, "volume": 361661.0}, {"date": "2024-08-05", "close": 1.13, "volume": 515779.0}, {"date": "2024-08-06", "close": 1.14, "volume": 667379.0}, {"date": "2024-08-07", "close": 1.155, "volume": 305485.0}, {"date": "2024-08-08", "close": 1.135, "volume": 436139.0}, {"date": "2024-08-09", "close": 1.17, "volume": 518576.0}, {"date": "2024-08-12", "close": 1.195, "volume": 1006599.0}, {"date": "2024-08-13", "close": 1.23, "volume": 1157457.0}, {"date": "2024-08-14", "close": 1.225, "volume": 534420.0}, {"date": "2024-08-15", "close": 1.23, "volume": 293341.0}, {"date": "2024-08-16", "close": 1.22, "volume": 589331.0}, {"date": "2024-08-19", "close": 1.215, "volume": 440169.0}, {"date": "2024-08-20", "close": 1.205, "volume": 696788.0}, {"date": "2024-08-21", "close": 1.2, "volume": 332566.0}, {"date": "2024-08-22", "close": 1.205, "volume": 315502.0}, {"date": "2024-08-23", "close": 1.19, "volume": 321740.0}, {"date": "2024-08-26", "close": 1.22, "volume": 367127.0}, {"date": "2024-08-27", "close": 1.22, "volume": 355644.0}, {"date": "2024-08-28", "close": 1.215, "volume": 547245.0}, {"date": "2024-08-29", "close": 1.215, "volume": 403994.0}, {"date": "2024-08-30", "close": 1.22, "volume": 1202937.0}, {"date": "2024-09-02", "close": 1.24, "volume": 924212.0}, {"date": "2024-09-03", "close": 1.22, "volume": 982713.0}, {"date": "2024-09-04", "close": 1.2, "volume": 969576.0}, {"date": "2024-09-05", "close": 1.19, "volume": 909674.0}, {"date": "2024-09-06", "close": 1.19, "volume": 443599.0}, {"date": "2024-09-09", "close": 1.19, "volume": 1137532.0}, {"date": "2024-09-10", "close": 1.19, "volume": 803067.0}, {"date": "2024-09-11", "close": 1.215, "volume": 1096448.0}, {"date": "2024-09-12", "close": 1.215, "volume": 1047064.0}, {"date": "2024-09-13", "close": 1.23, "volume": 810858.0}, {"date": "2024-09-16", "close": 1.185, "volume": 1665172.0}, {"date": "2024-09-17", "close": 1.175, "volume": 1094092.0}, {"date": "2024-09-18", "close": 1.165, "volume": 738592.0}, {"date": "2024-09-19", "close": 1.175, "volume": 692841.0}, {"date": "2024-09-20", "close": 1.19, "volume": 6748367.0}, {"date": "2024-09-23", "close": 1.15, "volume": 1383543.0}, {"date": "2024-09-24", "close": 1.155, "volume": 885509.0}, {"date": "2024-09-25", "close": 1.145, "volume": 1634349.0}, {"date": "2024-09-26", "close": 1.165, "volume": 1551339.0}, {"date": "2024-09-27", "close": 1.14, "volume": 648714.0}, {"date": "2024-09-30", "close": 1.165, "volume": 822843.0}, {"date": "2024-10-01", "close": 1.16, "volume": 766761.0}, {"date": "2024-10-02", "close": 1.17, "volume": 362422.0}, {"date": "2024-10-03", "close": 1.17, "volume": 724944.0}, {"date": "2024-10-04", "close": 1.18, "volume": 1056851.0}, {"date": "2024-10-07", "close": 1.18, "volume": 257808.0}, {"date": "2024-10-08", "close": 1.165, "volume": 968578.0}, {"date": "2024-10-09", "close": 1.165, "volume": 293926.0}, {"date": "2024-10-10", "close": 1.17, "volume": 379066.0}, {"date": "2024-10-11", "close": 1.175, "volume": 774226.0}, {"date": "2024-10-14", "close": 1.175, "volume": 358921.0}, {"date": "2024-10-15", "close": 1.205, "volume": 754609.0}, {"date": "2024-10-16", "close": 1.2, "volume": 572803.0}, {"date": "2024-10-17", "close": 1.215, "volume": 1115713.0}, {"date": "2024-10-18", "close": 1.185, "volume": 499652.0}, {"date": "2024-10-21", "close": 1.17, "volume": 904973.0}, {"date": "2024-10-22", "close": 1.16, "volume": 1355911.0}, {"date": "2024-10-23", "close": 1.16, "volume": 665882.0}, {"date": "2024-10-24", "close": 1.16, "volume": 1165510.0}, {"date": "2024-10-25", "close": 1.17, "volume": 759027.0}, {"date": "2024-10-28", "close": 1.16, "volume": 854898.0}, {"date": "2024-10-29", "close": 1.145, "volume": 1335291.0}, {"date": "2024-10-30", "close": 1.15, "volume": 602785.0}, {"date": "2024-10-31", "close": 1.15, "volume": 580755.0}, {"date": "2024-11-01", "close": 1.135, "volume": 570779.0}, {"date": "2024-11-04", "close": 1.125, "volume": 450875.0}, {"date": "2024-11-05", "close": 1.13, "volume": 312173.0}, {"date": "2024-11-06", "close": 1.13, "volume": 516608.0}, {"date": "2024-11-07", "close": 1.11, "volume": 850542.0}, {"date": "2024-11-08", "close": 1.115, "volume": 1173913.0}, {"date": "2024-11-11", "close": 1.12, "volume": 783584.0}, {"date": "2024-11-12", "close": 1.125, "volume": 647677.0}, {"date": "2024-11-13", "close": 1.12, "volume": 776332.0}, {"date": "2024-11-14", "close": 1.125, "volume": 764353.0}, {"date": "2024-11-15", "close": 1.12, "volume": 1189323.0}, {"date": "2024-11-18", "close": 1.13, "volume": 1130526.0}, {"date": "2024-11-19", "close": 1.135, "volume": 1113174.0}, {"date": "2024-11-20", "close": 1.13, "volume": 752514.0}, {"date": "2024-11-21", "close": 1.095, "volume": 1375170.0}, {"date": "2024-11-22", "close": 1.1, "volume": 1272130.0}, {"date": "2024-11-25", "close": 1.135, "volume": 2732184.0}, {"date": "2024-11-26", "close": 1.135, "volume": 1050137.0}, {"date": "2024-11-27", "close": 1.155, "volume": 1847022.0}, {"date": "2024-11-28", "close": 1.15, "volume": 1085413.0}, {"date": "2024-11-29", "close": 1.135, "volume": 882768.0}, {"date": "2024-12-02", "close": 1.13, "volume": 750353.0}, {"date": "2024-12-03", "close": 1.115, "volume": 948971.0}, {"date": "2024-12-04", "close": 1.11, "volume": 1163079.0}, {"date": "2024-12-05", "close": 1.095, "volume": 2028843.0}, {"date": "2024-12-06", "close": 1.065, "volume": 3294561.0}, {"date": "2024-12-09", "close": 1.05, "volume": 2285533.0}, {"date": "2024-12-10", "close": 1.04, "volume": 2052541.0}, {"date": "2024-12-11", "close": 1.045, "volume": 1485302.0}, {"date": "2024-12-12", "close": 1.035, "volume": 1125048.0}, {"date": "2024-12-13", "close": 1.03, "volume": 1234369.0}, {"date": "2024-12-16", "close": 1.015, "volume": 2943455.0}, {"date": "2024-12-17", "close": 1.03, "volume": 1710612.0}, {"date": "2024-12-18", "close": 1.035, "volume": 2688000.0}, {"date": "2024-12-19", "close": 1.005, "volume": 3725549.0}, {"date": "2024-12-20", "close": 1.0, "volume": 3450972.0}, {"date": "2024-12-23", "close": 1.005, "volume": 1147944.0}, {"date": "2024-12-24", "close": 1.03, "volume": 697153.0}, {"date": "2024-12-27", "close": 1.025, "volume": 595619.0}, {"date": "2024-12-30", "close": 1.005, "volume": 1346970.0}, {"date": "2024-12-31", "close": 1.02, "volume": 1023476.0}, {"date": "2025-01-02", "close": 1.0, "volume": 762411.0}, {"date": "2025-01-03", "close": 0.995, "volume": 556895.0}, {"date": "2025-01-06", "close": 0.98, "volume": 572410.0}, {"date": "2025-01-07", "close": 0.98, "volume": 811155.0}, {"date": "2025-01-08", "close": 0.96, "volume": 1566545.0}, {"date": "2025-01-09", "close": 0.945, "volume": 1028416.0}, {"date": "2025-01-10", "close": 0.95, "volume": 903996.0}, {"date": "2025-01-13", "close": 0.93, "volume": 1720329.0}, {"date": "2025-01-14", "close": 0.935, "volume": 978337.0}, {"date": "2025-01-15", "close": 0.94, "volume": 694262.0}, {"date": "2025-01-16", "close": 0.94, "volume": 1982625.0}, {"date": "2025-01-17", "close": 0.945, "volume": 1256466.0}, {"date": "2025-01-20", "close": 0.95, "volume": 966380.0}, {"date": "2025-01-21", "close": 0.94, "volume": 1133810.0}, {"date": "2025-01-22", "close": 0.94, "volume": 1540934.0}, {"date": "2025-01-23", "close": 0.93, "volume": 1834007.0}, {"date": "2025-01-24", "close": 0.935, "volume": 926062.0}, {"date": "2025-01-28", "close": 0.915, "volume": 1556687.0}, {"date": "2025-01-29", "close": 0.925, "volume": 1626267.0}, {"date": "2025-01-30", "close": 0.925, "volume": 1337228.0}, {"date": "2025-01-31", "close": 1.005, "volume": 4213837.0}, {"date": "2025-02-03", "close": 0.975, "volume": 2666209.0}, {"date": "2025-02-04", "close": 0.96, "volume": 2119318.0}, {"date": "2025-02-05", "close": 0.965, "volume": 1365108.0}, {"date": "2025-02-06", "close": 0.975, "volume": 1028847.0}, {"date": "2025-02-07", "close": 0.995, "volume": 1467594.0}, {"date": "2025-02-10", "close": 0.99, "volume": 947772.0}, {"date": "2025-02-11", "close": 0.985, "volume": 742875.0}, {"date": "2025-02-12", "close": 0.96, "volume": 2925575.0}, {"date": "2025-02-13", "close": 0.98, "volume": 1730304.0}, {"date": "2025-02-14", "close": 0.98, "volume": 1845523.0}, {"date": "2025-02-17", "close": 1.055, "volume": 2513135.0}, {"date": "2025-02-18", "close": 1.03, "volume": 1769764.0}, {"date": "2025-02-19", "close": 0.995, "volume": 1981729.0}, {"date": "2025-02-20", "close": 0.97, "volume": 2101764.0}, {"date": "2025-02-21", "close": 0.97, "volume": 1116463.0}, {"date": "2025-02-24", "close": 0.975, "volume": 1731820.0}, {"date": "2025-02-25", "close": 0.96, "volume": 1706591.0}, {"date": "2025-02-26", "close": 0.96, "volume": 1711323.0}, {"date": "2025-02-27", "close": 0.97, "volume": 2727783.0}, {"date": "2025-02-28", "close": 0.985, "volume": 13170566.0}, {"date": "2025-03-03", "close": 0.965, "volume": 877870.0}, {"date": "2025-03-04", "close": 0.89, "volume": 6151606.0}, {"date": "2025-03-05", "close": 0.89, "volume": 5012737.0}, {"date": "2025-03-06", "close": 0.905, "volume": 1943090.0}, {"date": "2025-03-07", "close": 0.895, "volume": 1898310.0}, {"date": "2025-03-10", "close": 0.905, "volume": 1397240.0}, {"date": "2025-03-11", "close": 0.9, "volume": 2693167.0}, {"date": "2025-03-12", "close": 0.905, "volume": 1215668.0}, {"date": "2025-03-13", "close": 0.885, "volume": 1409527.0}, {"date": "2025-03-14", "close": 0.87, "volume": 2015661.0}, {"date": "2025-03-17", "close": 0.87, "volume": 697772.0}, {"date": "2025-03-18", "close": 0.89, "volume": 672365.0}, {"date": "2025-03-19", "close": 0.885, "volume": 1611132.0}, {"date": "2025-03-20", "close": 0.895, "volume": 1169063.0}, {"date": "2025-03-21", "close": 0.89, "volume": 3081281.0}, {"date": "2025-03-24", "close": 0.9, "volume": 726400.0}, {"date": "2025-03-25", "close": 0.925, "volume": 1476231.0}, {"date": "2025-03-26", "close": 0.95, "volume": 3101023.0}, {"date": "2025-03-27", "close": 0.91, "volume": 1349539.0}, {"date": "2025-03-28", "close": 0.9, "volume": 942768.0}, {"date": "2025-03-31", "close": 0.885, "volume": 1569063.0}, {"date": "2025-04-01", "close": 0.895, "volume": 1588637.0}, {"date": "2025-04-02", "close": 0.925, "volume": 1394927.0}, {"date": "2025-04-03", "close": 0.925, "volume": 1480544.0}, {"date": "2025-04-04", "close": 0.9, "volume": 1984022.0}, {"date": "2025-04-07", "close": 0.865, "volume": 3977599.0}, {"date": "2025-04-08", "close": 0.885, "volume": 1467254.0}, {"date": "2025-04-09", "close": 0.85, "volume": 1637142.0}, {"date": "2025-04-10", "close": 0.85, "volume": 961440.0}, {"date": "2025-04-11", "close": 0.815, "volume": 1771330.0}, {"date": "2025-04-14", "close": 0.84, "volume": 1044804.0}, {"date": "2025-04-15", "close": 0.835, "volume": 748600.0}, {"date": "2025-04-16", "close": 0.855, "volume": 1179608.0}, {"date": "2025-04-17", "close": 0.845, "volume": 1262337.0}, {"date": "2025-04-22", "close": 0.825, "volume": 878079.0}, {"date": "2025-04-23", "close": 0.83, "volume": 1231184.0}, {"date": "2025-04-24", "close": 0.83, "volume": 2471011.0}, {"date": "2025-04-28", "close": 0.815, "volume": 1134431.0}, {"date": "2025-04-29", "close": 0.83, "volume": 2117907.0}, {"date": "2025-04-30", "close": 0.84, "volume": 2085987.0}, {"date": "2025-05-01", "close": 0.855, "volume": 1566040.0}, {"date": "2025-05-02", "close": 0.865, "volume": 2896403.0}, {"date": "2025-05-05", "close": 0.85, "volume": 859102.0}, {"date": "2025-05-06", "close": 0.855, "volume": 533081.0}, {"date": "2025-05-07", "close": 0.855, "volume": 847095.0}, {"date": "2025-05-08", "close": 0.865, "volume": 1944513.0}, {"date": "2025-05-09", "close": 0.83, "volume": 3834011.0}, {"date": "2025-05-12", "close": 0.815, "volume": 2329511.0}, {"date": "2025-05-13", "close": 0.83, "volume": 2084178.0}, {"date": "2025-05-14", "close": 0.82, "volume": 1433448.0}, {"date": "2025-05-15", "close": 0.83, "volume": 1023747.0}, {"date": "2025-05-16", "close": 0.845, "volume": 1186433.0}, {"date": "2025-05-19", "close": 0.835, "volume": 1325403.0}, {"date": "2025-05-20", "close": 0.845, "volume": 1627664.0}, {"date": "2025-05-21", "close": 0.835, "volume": 1273285.0}, {"date": "2025-05-22", "close": 0.83, "volume": 1553096.0}, {"date": "2025-05-23", "close": 0.84, "volume": 1208715.0}, {"date": "2025-05-26", "close": 0.84, "volume": 1758556.0}, {"date": "2025-05-27", "close": 0.84, "volume": 1799691.0}, {"date": "2025-05-28", "close": 0.84, "volume": 1480144.0}, {"date": "2025-05-29", "close": 0.825, "volume": 3111004.0}, {"date": "2025-05-30", "close": 0.89, "volume": 6809268.0}, {"date": "2025-06-02", "close": 0.84, "volume": 1475283.0}, {"date": "2025-06-03", "close": 0.78, "volume": 3112139.0}, {"date": "2025-06-04", "close": 0.77, "volume": 1170990.0}, {"date": "2025-06-05", "close": 0.78, "volume": 1800358.0}, {"date": "2025-06-06", "close": 0.76, "volume": 1399361.0}, {"date": "2025-06-10", "close": 0.765, "volume": 1821056.0}, {"date": "2025-06-11", "close": 0.775, "volume": 1746776.0}, {"date": "2025-06-12", "close": 0.77, "volume": 1166394.0}, {"date": "2025-06-13", "close": 0.74, "volume": 1720312.0}, {"date": "2025-06-16", "close": 0.77, "volume": 1916939.0}, {"date": "2025-06-17", "close": 0.79, "volume": 2249979.0}, {"date": "2025-06-18", "close": 0.79, "volume": 1526873.0}, {"date": "2025-06-19", "close": 0.76, "volume": 2259566.0}, {"date": "2025-06-20", "close": 0.755, "volume": 2666131.0}, {"date": "2025-06-23", "close": 0.735, "volume": 1577093.0}, {"date": "2025-06-24", "close": 0.745, "volume": 1952823.0}, {"date": "2025-06-25", "close": 0.765, "volume": 2455564.0}, {"date": "2025-06-26", "close": 0.77, "volume": 1530814.0}, {"date": "2025-06-27", "close": 0.77, "volume": 1466643.0}, {"date": "2025-06-30", "close": 0.735, "volume": 2101174.0}, {"date": "2025-07-01", "close": 0.725, "volume": 2122471.0}, {"date": "2025-07-02", "close": 0.735, "volume": 1306653.0}, {"date": "2025-07-03", "close": 0.74, "volume": 1017633.0}, {"date": "2025-07-04", "close": 0.73, "volume": 2706644.0}, {"date": "2025-07-07", "close": 0.755, "volume": 1410434.0}, {"date": "2025-07-08", "close": 0.735, "volume": 1519055.0}, {"date": "2025-07-09", "close": 0.735, "volume": 1412077.0}, {"date": "2025-07-10", "close": 0.76, "volume": 1151285.0}, {"date": "2025-07-11", "close": 0.735, "volume": 672060.0}, {"date": "2025-07-14", "close": 0.735, "volume": 378820.0}, {"date": "2025-07-15", "close": 0.735, "volume": 682676.0}, {"date": "2025-07-16", "close": 0.735, "volume": 1104329.0}, {"date": "2025-07-17", "close": 0.745, "volume": 912520.0}, {"date": "2025-07-18", "close": 0.755, "volume": 415750.0}, {"date": "2025-07-21", "close": 0.74, "volume": 810563.0}, {"date": "2025-07-22", "close": 0.76, "volume": 1700238.0}, {"date": "2025-07-23", "close": 0.75, "volume": 1260221.0}, {"date": "2025-07-24", "close": 0.755, "volume": 1828282.0}, {"date": "2025-07-25", "close": 0.77, "volume": 927579.0}, {"date": "2025-07-28", "close": 0.79, "volume": 1424717.0}, {"date": "2025-07-29", "close": 0.78, "volume": 903900.0}, {"date": "2025-07-30", "close": 0.8, "volume": 920126.0}, {"date": "2025-07-31", "close": 0.785, "volume": 581309.0}, {"date": "2025-08-01", "close": 0.775, "volume": 767775.0}, {"date": "2025-08-04", "close": 0.775, "volume": 571817.0}, {"date": "2025-08-05", "close": 0.79, "volume": 899710.0}, {"date": "2025-08-06", "close": 0.81, "volume": 633965.0}, {"date": "2025-08-07", "close": 0.825, "volume": 833586.0}, {"date": "2025-08-08", "close": 0.815, "volume": 672190.0}, {"date": "2025-08-11", "close": 0.835, "volume": 589586.0}, {"date": "2025-08-12", "close": 0.83, "volume": 885814.0}, {"date": "2025-08-13", "close": 0.85, "volume": 2334423.0}, {"date": "2025-08-14", "close": 0.82, "volume": 1263398.0}, {"date": "2025-08-15", "close": 0.81, "volume": 1745862.0}, {"date": "2025-08-18", "close": 0.835, "volume": 1311516.0}, {"date": "2025-08-19", "close": 0.8, "volume": 2144457.0}, {"date": "2025-08-20", "close": 0.785, "volume": 587344.0}, {"date": "2025-08-21", "close": 0.78, "volume": 775430.0}, {"date": "2025-08-22", "close": 0.785, "volume": 1021256.0}, {"date": "2025-08-25", "close": 0.78, "volume": 1355910.0}, {"date": "2025-08-26", "close": 0.735, "volume": 3182308.0}, {"date": "2025-08-27", "close": 0.735, "volume": 2031006.0}, {"date": "2025-08-28", "close": 0.74, "volume": 766256.0}, {"date": "2025-08-29", "close": 0.74, "volume": 966276.0}, {"date": "2025-09-01", "close": 0.755, "volume": 823398.0}, {"date": "2025-09-02", "close": 0.79, "volume": 1345497.0}, {"date": "2025-09-03", "close": 0.785, "volume": 1577753.0}, {"date": "2025-09-04", "close": 0.75, "volume": 1418478.0}, {"date": "2025-09-05", "close": 0.74, "volume": 1727702.0}, {"date": "2025-09-08", "close": 0.73, "volume": 2177361.0}, {"date": "2025-09-09", "close": 0.72, "volume": 2634308.0}, {"date": "2025-09-10", "close": 0.715, "volume": 2994853.0}, {"date": "2025-09-11", "close": 0.725, "volume": 3081130.0}, {"date": "2025-09-12", "close": 0.705, "volume": 2717133.0}, {"date": "2025-09-15", "close": 0.695, "volume": 2892325.0}, {"date": "2025-09-16", "close": 0.69, "volume": 3233590.0}, {"date": "2025-09-17", "close": 0.705, "volume": 3662227.0}, {"date": "2025-09-18", "close": 0.685, "volume": 3253835.0}, {"date": "2025-09-19", "close": 0.685, "volume": 52592780.0}, {"date": "2025-09-22", "close": 0.735, "volume": 2574160.0}, {"date": "2025-09-23", "close": 0.73, "volume": 3027144.0}, {"date": "2025-09-24", "close": 0.715, "volume": 1479060.0}, {"date": "2025-09-25", "close": 0.705, "volume": 2278261.0}, {"date": "2025-09-26", "close": 0.7, "volume": 2564781.0}, {"date": "2025-09-29", "close": 0.705, "volume": 1756560.0}, {"date": "2025-09-30", "close": 0.705, "volume": 1356001.0}, {"date": "2025-10-01", "close": 0.7, "volume": 944068.0}, {"date": "2025-10-02", "close": 0.695, "volume": 2261724.0}, {"date": "2025-10-03", "close": 0.705, "volume": 822523.0}, {"date": "2025-10-06", "close": 0.705, "volume": 1231848.0}, {"date": "2025-10-07", "close": 0.7, "volume": 1326020.0}, {"date": "2025-10-08", "close": 0.69, "volume": 1007347.0}, {"date": "2025-10-09", "close": 0.69, "volume": 1247140.0}, {"date": "2025-10-10", "close": 0.7, "volume": 981158.0}, {"date": "2025-10-13", "close": 0.71, "volume": 1108092.0}, {"date": "2025-10-14", "close": 0.7, "volume": 598355.0}, {"date": "2025-10-15", "close": 0.685, "volume": 3601045.0}, {"date": "2025-10-16", "close": 0.685, "volume": 1570863.0}, {"date": "2025-10-17", "close": 0.69, "volume": 1349355.0}, {"date": "2025-10-20", "close": 0.685, "volume": 881379.0}, {"date": "2025-10-21", "close": 0.685, "volume": 689201.0}, {"date": "2025-10-22", "close": 0.685, "volume": 885226.0}, {"date": "2025-10-23", "close": 0.685, "volume": 842961.0}, {"date": "2025-10-24", "close": 0.685, "volume": 1042378.0}, {"date": "2025-10-27", "close": 0.7, "volume": 1608694.0}, {"date": "2025-10-28", "close": 0.68, "volume": 1174130.0}, {"date": "2025-10-29", "close": 0.695, "volume": 707401.0}, {"date": "2025-10-30", "close": 0.68, "volume": 1098214.0}, {"date": "2025-10-31", "close": 0.68, "volume": 2114769.0}, {"date": "2025-11-03", "close": 0.73, "volume": 4359238.0}, {"date": "2025-11-04", "close": 0.76, "volume": 1640680.0}, {"date": "2025-11-05", "close": 0.725, "volume": 1716887.0}, {"date": "2025-11-06", "close": 0.73, "volume": 900361.0}, {"date": "2025-11-07", "close": 0.73, "volume": 458837.0}, {"date": "2025-11-10", "close": 0.735, "volume": 758001.0}, {"date": "2025-11-11", "close": 0.74, "volume": 338858.0}, {"date": "2025-11-12", "close": 0.75, "volume": 469508.0}, {"date": "2025-11-13", "close": 0.725, "volume": 1088824.0}, {"date": "2025-11-14", "close": 0.705, "volume": 750585.0}, {"date": "2025-11-17", "close": 0.72, "volume": 589398.0}, {"date": "2025-11-18", "close": 0.71, "volume": 1040460.0}, {"date": "2025-11-19", "close": 0.705, "volume": 559164.0}, {"date": "2025-11-20", "close": 0.71, "volume": 809755.0}, {"date": "2025-11-21", "close": 0.71, "volume": 1633557.0}, {"date": "2025-11-24", "close": 0.705, "volume": 1843324.0}, {"date": "2025-11-25", "close": 0.735, "volume": 525201.0}, {"date": "2025-11-26", "close": 0.735, "volume": 672913.0}, {"date": "2025-11-27", "close": 0.83, "volume": 3030694.0}, {"date": "2025-11-28", "close": 0.82, "volume": 1154440.0}, {"date": "2025-12-01", "close": 0.83, "volume": 604677.0}, {"date": "2025-12-02", "close": 0.81, "volume": 710255.0}, {"date": "2025-12-03", "close": 0.81, "volume": 750963.0}, {"date": "2025-12-04", "close": 0.81, "volume": 536738.0}, {"date": "2025-12-05", "close": 0.805, "volume": 437564.0}, {"date": "2025-12-08", "close": 0.82, "volume": 455710.0}, {"date": "2025-12-09", "close": 0.81, "volume": 337496.0}, {"date": "2025-12-10", "close": 0.79, "volume": 589475.0}, {"date": "2025-12-11", "close": 0.77, "volume": 1224268.0}, {"date": "2025-12-12", "close": 0.77, "volume": 1212425.0}, {"date": "2025-12-15", "close": 0.76, "volume": 1478743.0}, {"date": "2025-12-16", "close": 0.765, "volume": 767847.0}, {"date": "2025-12-17", "close": 0.755, "volume": 630161.0}, {"date": "2025-12-18", "close": 0.76, "volume": 2676474.0}, {"date": "2025-12-19", "close": 0.75, "volume": 1606226.0}, {"date": "2025-12-22", "close": 0.74, "volume": 1657333.0}, {"date": "2025-12-23", "close": 0.735, "volume": 690109.0}, {"date": "2025-12-24", "close": 0.73, "volume": 449292.0}, {"date": "2025-12-29", "close": 0.72, "volume": 804313.0}, {"date": "2025-12-30", "close": 0.72, "volume": 534683.0}, {"date": "2025-12-31", "close": 0.725, "volume": 331733.0}, {"date": "2026-01-02", "close": 0.72, "volume": 422709.0}, {"date": "2026-01-05", "close": 0.72, "volume": 1017171.0}, {"date": "2026-01-06", "close": 0.725, "volume": 276505.0}, {"date": "2026-01-07", "close": 0.73, "volume": 970145.0}, {"date": "2026-01-08", "close": 0.735, "volume": 324125.0}, {"date": "2026-01-09", "close": 0.73, "volume": 172155.0}, {"date": "2026-01-12", "close": 0.75, "volume": 377945.0}, {"date": "2026-01-13", "close": 0.765, "volume": 363257.0}, {"date": "2026-01-14", "close": 0.775, "volume": 525292.0}, {"date": "2026-01-15", "close": 0.77, "volume": 573547.0}, {"date": "2026-01-16", "close": 0.76, "volume": 356175.0}, {"date": "2026-01-19", "close": 0.755, "volume": 298822.0}, {"date": "2026-01-20", "close": 0.755, "volume": 1540694.0}, {"date": "2026-01-21", "close": 0.755, "volume": 498490.0}, {"date": "2026-01-22", "close": 0.765, "volume": 471484.0}, {"date": "2026-01-23", "close": 0.765, "volume": 841539.0}, {"date": "2026-01-27", "close": 0.76, "volume": 788944.0}, {"date": "2026-01-28", "close": 0.73, "volume": 1638867.0}, {"date": "2026-01-29", "close": 0.715, "volume": 1326659.0}, {"date": "2026-01-30", "close": 0.73, "volume": 662424.0}, {"date": "2026-02-02", "close": 0.73, "volume": 408252.0}, {"date": "2026-02-03", "close": 0.73, "volume": 334975.0}, {"date": "2026-02-04", "close": 0.71, "volume": 2654826.0}, {"date": "2026-02-05", "close": 0.71, "volume": 1720224.0}, {"date": "2026-02-06", "close": 0.705, "volume": 712774.0}, {"date": "2026-02-09", "close": 0.69, "volume": 1113044.0}, {"date": "2026-02-10", "close": 0.685, "volume": 1742489.0}, {"date": "2026-02-11", "close": 0.67, "volume": 5611824.0}, {"date": "2026-02-12", "close": 0.665, "volume": 1036065.0}, {"date": "2026-02-13", "close": 0.66, "volume": 833881.0}, {"date": "2026-02-16", "close": 0.67, "volume": 991056.0}, {"date": "2026-02-17", "close": 0.7, "volume": 1379012.0}, {"date": "2026-02-18", "close": 0.71, "volume": 1540780.0}, {"date": "2026-02-19", "close": 0.695, "volume": 561926.0}, {"date": "2026-02-20", "close": 0.695, "volume": 892979.0}, {"date": "2026-02-23", "close": 0.68, "volume": 757903.0}, {"date": "2026-02-24", "close": 0.69, "volume": 1345119.0}, {"date": "2026-02-25", "close": 0.7, "volume": 877681.0}, {"date": "2026-02-26", "close": 0.71, "volume": 1218830.0}, {"date": "2026-02-27", "close": 0.72, "volume": 977122.0}, {"date": "2026-03-02", "close": 0.695, "volume": 647956.0}, {"date": "2026-03-03", "close": 0.675, "volume": 589034.0}, {"date": "2026-03-04", "close": 0.665, "volume": 603528.0}, {"date": "2026-03-05", "close": 0.65, "volume": 1856379.0}, {"date": "2026-03-06", "close": 0.65, "volume": 608820.0}, {"date": "2026-03-09", "close": 0.64, "volume": 1668685.0}, {"date": "2026-03-10", "close": 0.645, "volume": 688219.0}, {"date": "2026-03-11", "close": 0.64, "volume": 499745.0}, {"date": "2026-03-12", "close": 0.645, "volume": 1446391.0}, {"date": "2026-03-13", "close": 0.62, "volume": 729472.0}, {"date": "2026-03-16", "close": 0.62, "volume": 988500.0}, {"date": "2026-03-17", "close": 0.63, "volume": 776433.0}, {"date": "2026-03-18", "close": 0.64, "volume": 824108.0}, {"date": "2026-03-19", "close": 0.615, "volume": 560663.0}, {"date": "2026-03-20", "close": 0.61, "volume": 1324992.0}, {"date": "2026-03-23", "close": 0.605, "volume": 929475.0}, {"date": "2026-03-24", "close": 0.61, "volume": 609688.0}, {"date": "2026-03-25", "close": 0.615, "volume": 438474.0}, {"date": "2026-03-26", "close": 0.61, "volume": 458725.0}, {"date": "2026-03-27", "close": 0.615, "volume": 210613.0}, {"date": "2026-03-30", "close": 0.615, "volume": 549747.0}, {"date": "2026-03-31", "close": 0.63, "volume": 833303.0}, {"date": "2026-04-01", "close": 0.695, "volume": 2363050.0}, {"date": "2026-04-02", "close": 0.705, "volume": 1843064.0}, {"date": "2026-04-07", "close": 0.665, "volume": 746173.0}, {"date": "2026-04-08", "close": 0.69, "volume": 456390.0}, {"date": "2026-04-09", "close": 0.69, "volume": 680382.0}, {"date": "2026-04-10", "close": 0.68, "volume": 300237.0}, {"date": "2026-04-13", "close": 0.67, "volume": 486603.0}, {"date": "2026-04-14", "close": 0.685, "volume": 435738.0}, {"date": "2026-04-15", "close": 0.655, "volume": 379277.0}, {"date": "2026-04-16", "close": 0.655, "volume": 391616.0}, {"date": "2026-04-17", "close": 0.65, "volume": 253675.0}, {"date": "2026-04-20", "close": 0.655, "volume": 531656.0}, {"date": "2026-04-21", "close": 0.65, "volume": 434379.0}, {"date": "2026-04-22", "close": 0.645, "volume": 297756.0}, {"date": "2026-04-23", "close": 0.645, "volume": 288278.0}, {"date": "2026-04-24", "close": 0.655, "volume": 448424.0}, {"date": "2026-04-27", "close": 0.65, "volume": 335253.0}, {"date": "2026-04-28", "close": 0.64, "volume": 423241.0}, {"date": "2026-04-29", "close": 0.645, "volume": 638436.0}, {"date": "2026-04-30", "close": 0.665, "volume": 1094682.0}, {"date": "2026-05-01", "close": 0.67, "volume": 421209.0}, {"date": "2026-05-04", "close": 0.67, "volume": 402294.0}, {"date": "2026-05-05", "close": 0.655, "volume": 356262.0}, {"date": "2026-05-06", "close": 0.68, "volume": 805017.0}, {"date": "2026-05-07", "close": 0.67, "volume": 825694.0}, {"date": "2026-05-08", "close": 0.69, "volume": 405822.0}, {"date": "2026-05-11", "close": 0.68, "volume": 903462.0}, {"date": "2026-05-12", "close": 0.69, "volume": 814827.0}, {"date": "2026-05-13", "close": 0.68, "volume": 351789.0}, {"date": "2026-05-14", "close": 0.675, "volume": 359920.0}, {"date": "2026-05-15", "close": 0.69, "volume": 453018.0}, {"date": "2026-05-18", "close": 0.675, "volume": 457405.0}, {"date": "2026-05-19", "close": 0.69, "volume": 355534.0}, {"date": "2026-05-20", "close": 0.685, "volume": 612103.0}, {"date": "2026-05-21", "close": 0.665, "volume": 819773.0}, {"date": "2026-05-22", "close": 0.66, "volume": 583277.0}, {"date": "2026-05-25", "close": 0.665, "volume": 510779.0}, {"date": "2026-05-26", "close": 0.655, "volume": 1136684.0}, {"date": "2026-05-27", "close": 0.655, "volume": 807097.0}, {"date": "2026-05-28", "close": 0.72, "volume": 3645960.0}, {"date": "2026-05-29", "close": 0.745, "volume": 3120454.0}, {"date": "2026-06-01", "close": 0.72, "volume": 1502639.0}, {"date": "2026-06-02", "close": 0.695, "volume": 795797.0}, {"date": "2026-06-03", "close": 0.675, "volume": 1044753.0}, {"date": "2026-06-04", "close": 0.67, "volume": 1015880.0}, {"date": "2026-06-05", "close": 0.68, "volume": 1067821.0}, {"date": "2026-06-09", "close": 0.67, "volume": 1026017.0}, {"date": "2026-06-10", "close": 0.68, "volume": 960826.0}, {"date": "2026-06-11", "close": 0.705, "volume": 2018942.0}, {"date": "2026-06-12", "close": 0.705, "volume": 450990.0}, {"date": "2026-06-15", "close": 0.71, "volume": 1346417.0}, {"date": "2026-06-16", "close": 0.71, "volume": 1038036.0}, {"date": "2026-06-17", "close": 0.705, "volume": 1007355.0}, {"date": "2026-06-18", "close": 0.69, "volume": 1157531.0}, {"date": "2026-06-19", "close": 0.69, "volume": 878214.0}, {"date": "2026-06-22", "close": 0.69, "volume": 2049971.0}, {"date": "2026-06-23", "close": 0.685, "volume": 1239298.0}, {"date": "2026-06-24", "close": 0.715, "volume": 1216406.0}, {"date": "2026-06-25", "close": 0.705, "volume": 1090751.0}, {"date": "2026-06-26", "close": 0.7, "volume": 1155895.0}, {"date": "2026-06-29", "close": 0.715, "volume": 1405722.0}, {"date": "2026-06-30", "close": 0.71, "volume": 1670514.0}, {"date": "2026-07-01", "close": 0.715, "volume": 1386494.0}, {"date": "2026-07-02", "close": 0.705, "volume": 1373523.0}, {"date": "2026-07-03", "close": 0.725, "volume": 1422466.0}, {"date": "2026-07-06", "close": 0.71, "volume": 959040.0}, {"date": "2026-07-07", "close": 0.705, "volume": 631105.0}, {"date": "2026-07-08", "close": 0.7, "volume": 281099.0}, {"date": "2026-07-09", "close": 0.695, "volume": 299829.0}, {"date": "2026-07-10", "close": 0.69, "volume": 212424.0}, {"date": "2026-07-13", "close": 0.705, "volume": 441610.0}, {"date": "2026-07-14", "close": 0.71, "volume": 306043.0}, {"date": "2026-07-15", "close": 0.715, "volume": 735211.0}, {"date": "2026-07-16", "close": 0.71, "volume": 379590.0}, {"date": "2026-07-17", "close": 0.715, "volume": 796492.0}, {"date": "2026-07-20", "close": 0.73, "volume": 915829.0}, {"date": "2026-07-21", "close": 0.715, "volume": 599060.0}, {"date": "2026-07-22", "close": 0.705, "volume": 649598.0}, {"date": "2026-07-23", "close": 0.72, "volume": 1500550.0}, {"date": "2026-07-24", "close": 0.72, "volume": 1040283.0}, {"date": "2026-07-27", "close": 0.73, "volume": 892385.0}, {"date": "2026-07-28", "close": 0.735, "volume": 496030.0}, {"date": "2026-07-29", "close": 0.73, "volume": 745112.0}, {"date": "2026-07-30", "close": 0.72, "volume": 359785.0}, {"date": "2026-07-31", "close": 0.745, "volume": 796728.0}, {"date": "2026-08-03", "close": 0.745, "volume": 966829.0}, {"date": "2026-08-04", "close": 0.75, "volume": 996963.0}, {"date": "2026-08-05", "close": 0.745, "volume": 878847.0}, {"date": "2026-08-06", "close": 0.745, "volume": 669934.0}, {"date": "2026-08-07", "close": 0.735, "volume": 763186.0}, {"date": "2026-08-10", "close": 0.74, "volume": 745944.0}, {"date": "2026-08-11", "close": 0.725, "volume": 653620.0}, {"date": "2026-08-12", "close": 0.715, "volume": 969573.0}, {"date": "2026-08-13", "close": 0.715, "volume": 1353117.0}, {"date": "2026-08-14", "close": 0.72, "volume": 540930.0}, {"date": "2026-08-17", "close": 0.715, "volume": 1053855.0}, {"date": "2026-08-18", "close": 0.73, "volume": 6514586.0}, {"date": "2026-08-19", "close": 0.72, "volume": 3388155.0}, {"date": "2026-08-20", "close": 0.73, "volume": 5744115.0}, {"date": "2026-08-21", "close": 0.72, "volume": 885345.0}, {"date": "2026-08-24", "close": 0.72, "volume": 410148.0}, {"date": "2026-08-25", "close": 0.715, "volume": 413536.0}, {"date": "2026-08-26", "close": 0.72, "volume": 1159669.0}, {"date": "2026-08-27", "close": 0.715, "volume": 1997519.0}, {"date": "2026-08-28", "close": 0.72, "volume": 593309.0}, {"date": "2026-08-31", "close": 0.725, "volume": 892088.0}, {"date": "2026-09-01", "close": 0.745, "volume": 1687853.0}, {"date": "2026-09-02", "close": 0.745, "volume": 1509068.0}, {"date": "2026-09-03", "close": 0.73, "volume": 403740.0}, {"date": "2026-09-04", "close": 0.745, "volume": 991430.0}, {"date": "2026-09-07", "close": 0.76, "volume": 1522047.0}], "refreshing": true}