{"ticker": "JDO", "overview": {"name": "Judo Capital Holdings Limited", "country": "Australia", "industry": "Banks"}, "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": "JDO", "has_prices": true, "as_of": "2026-10-27", "last": 0.9, "prev_close": 0.895, "change": 0.0050000000000000044, "change_pct": 0.005586592178770954, "session_volume": 5500569.0, "vwap_5": 0.9207993769780793, "vwap_20": 0.9086095501145908, "vwap_60": 0.9768596546140839, "vwap_250": 1.252614700117788, "high_52w": 1.915, "low_52w": 0.88, "avg_volume_20": 5075194.6, "sessions": 400, "market_cap": {"value": 1116741857.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153629", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153629", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25489}, {"id": "ASX-03152477", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152477", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28369}, {"id": "ASX-03150781", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JDO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150781", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35569}, {"id": "ASX-03150223", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JDO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150223", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "ASX-03132725", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132725", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "ASX-03132652", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132652", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "ASX-03131707", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131707", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97489}, {"id": "ASX-03128446", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128446", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106129}, {"id": "ASX-03128411", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128411", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106129}, {"id": "ASX-03127882", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127882", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "ASX-03127771", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127771", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "ASX-03127081", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127081", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109009}, {"id": "ASX-03126024", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126024", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "ASX-03116854", "src": "ASX", "ticker": "JDO", "cik": "", "company": "Judo Capital Holdings Limited", "company_raw": "Judo Capital Holdings Ltd", "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": "JDO: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116854", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150769}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/jdo", "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/jdo", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/jdo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/jdo", "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": "2026-11-02", "form": "Security Holder Details", "title": "Appendix 3Y - Chris Bayliss", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157160-2A1707879"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157157-2A1707877"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - JDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154346-2A1706616"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Appendix 3Y - Chris Bayliss", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152285-2A1705817"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152281-2A1705815"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150521-2A1705063"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "2026 AGM Chair and CEO Addresses", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150286-2A1704961"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149570-2A1704651"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148418-2A1704083"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146722-2A1703320"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "2026 Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137098-2A1697939"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128666-2A1693455"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128593-2A1693417"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Appendix 3Y - David Hornery", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128492-2A1693353"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127648-2A1692906"}], "performance": {"ticker": "JDO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-01", "close": 2.26, "volume": 19535714.0}, {"date": "2021-11-02", "close": 2.48, "volume": 7416654.0}, {"date": "2021-11-03", "close": 2.3, "volume": 6160349.0}, {"date": "2021-11-04", "close": 2.24, "volume": 3186257.0}, {"date": "2021-11-05", "close": 2.29, "volume": 2124298.0}, {"date": "2021-11-08", "close": 2.28, "volume": 8585733.0}, {"date": "2021-11-09", "close": 2.24, "volume": 2061152.0}, {"date": "2021-11-10", "close": 2.26, "volume": 3851343.0}, {"date": "2021-11-11", "close": 2.24, "volume": 7445912.0}, {"date": "2021-11-12", "close": 2.32, "volume": 1249935.0}, {"date": "2021-11-15", "close": 2.28, "volume": 1664805.0}, {"date": "2021-11-16", "close": 2.28, "volume": 635126.0}, {"date": "2021-11-17", "close": 2.3, "volume": 8531800.0}, {"date": "2021-11-18", "close": 2.29, "volume": 1009399.0}, {"date": "2021-11-19", "close": 2.29, "volume": 910901.0}, {"date": "2021-11-22", "close": 2.27, "volume": 574176.0}, {"date": "2021-11-23", "close": 2.28, "volume": 1035368.0}, {"date": "2021-11-24", "close": 2.26, "volume": 635837.0}, {"date": "2021-11-25", "close": 2.29, "volume": 613166.0}, {"date": "2021-11-26", "close": 2.28, "volume": 1237260.0}, {"date": "2021-11-29", "close": 2.22, "volume": 876795.0}, {"date": "2021-11-30", "close": 2.3, "volume": 941926.0}, {"date": "2021-12-01", "close": 2.27, "volume": 446241.0}, {"date": "2021-12-02", "close": 2.25, "volume": 431700.0}, {"date": "2021-12-03", "close": 2.27, "volume": 319538.0}, {"date": "2021-12-06", "close": 2.2, "volume": 734496.0}, {"date": "2021-12-07", "close": 2.13, "volume": 2527771.0}, {"date": "2021-12-08", "close": 2.15, "volume": 1601420.0}, {"date": "2021-12-09", "close": 2.2, "volume": 410205.0}, {"date": "2021-12-10", "close": 2.15, "volume": 577435.0}, {"date": "2021-12-13", "close": 2.16, "volume": 832286.0}, {"date": "2021-12-14", "close": 2.14, "volume": 615084.0}, {"date": "2021-12-15", "close": 2.11, "volume": 1356591.0}, {"date": "2021-12-16", "close": 2.11, "volume": 945310.0}, {"date": "2021-12-17", "close": 2.2, "volume": 2437302.0}, {"date": "2021-12-20", "close": 2.13, "volume": 488272.0}, {"date": "2021-12-21", "close": 2.15, "volume": 121153.0}, {"date": "2021-12-22", "close": 2.15, "volume": 410227.0}, {"date": "2021-12-23", "close": 2.15, "volume": 301267.0}, {"date": "2021-12-24", "close": 2.12, "volume": 248703.0}, {"date": "2021-12-29", "close": 2.15, "volume": 591059.0}, {"date": "2021-12-30", "close": 2.14, "volume": 444010.0}, {"date": "2021-12-31", "close": 2.13, "volume": 203602.0}, {"date": "2022-01-04", "close": 2.16, "volume": 532192.0}, {"date": "2022-01-05", "close": 2.15, "volume": 199316.0}, {"date": "2022-01-06", "close": 2.14, "volume": 419612.0}, {"date": "2022-01-07", "close": 2.14, "volume": 514528.0}, {"date": "2022-01-10", "close": 2.12, "volume": 207872.0}, {"date": "2022-01-11", "close": 2.12, "volume": 1533035.0}, {"date": "2022-01-12", "close": 2.1, "volume": 828043.0}, {"date": "2022-01-13", "close": 2.1, "volume": 116410.0}, {"date": "2022-01-14", "close": 2.07, "volume": 1139263.0}, {"date": "2022-01-17", "close": 2.02, "volume": 2214631.0}, {"date": "2022-01-18", "close": 2.06, "volume": 478894.0}, {"date": "2022-01-19", "close": 2.08, "volume": 453212.0}, {"date": "2022-01-20", "close": 2.1, "volume": 852748.0}, {"date": "2022-01-21", "close": 2.07, "volume": 1126741.0}, {"date": "2022-01-24", "close": 2.0, "volume": 744706.0}, {"date": "2022-01-25", "close": 1.965, "volume": 2254200.0}, {"date": "2022-01-27", "close": 1.875, "volume": 497946.0}, {"date": "2022-01-28", "close": 1.86, "volume": 749105.0}, {"date": "2022-01-31", "close": 1.905, "volume": 365693.0}, {"date": "2022-02-01", "close": 2.03, "volume": 2076591.0}, {"date": "2022-02-02", "close": 2.15, "volume": 1815386.0}, {"date": "2022-02-03", "close": 2.04, "volume": 623068.0}, {"date": "2022-02-04", "close": 2.06, "volume": 443749.0}, {"date": "2022-02-07", "close": 1.99, "volume": 994928.0}, {"date": "2022-02-08", "close": 1.93, "volume": 1108215.0}, {"date": "2022-02-09", "close": 1.915, "volume": 1069050.0}, {"date": "2022-02-10", "close": 1.895, "volume": 2732280.0}, {"date": "2022-02-11", "close": 1.835, "volume": 1242482.0}, {"date": "2022-02-14", "close": 1.82, "volume": 379185.0}, {"date": "2022-02-15", "close": 1.805, "volume": 829017.0}, {"date": "2022-02-16", "close": 1.845, "volume": 784158.0}, {"date": "2022-02-17", "close": 1.95, "volume": 4187821.0}, {"date": "2022-02-18", "close": 1.98, "volume": 1232631.0}, {"date": "2022-02-21", "close": 1.98, "volume": 328378.0}, {"date": "2022-02-22", "close": 1.94, "volume": 850542.0}, {"date": "2022-02-23", "close": 2.0, "volume": 852305.0}, {"date": "2022-02-24", "close": 1.93, "volume": 874760.0}, {"date": "2022-02-25", "close": 1.98, "volume": 634776.0}, {"date": "2022-02-28", "close": 1.93, "volume": 900003.0}, {"date": "2022-03-01", "close": 1.94, "volume": 771465.0}, {"date": "2022-03-02", "close": 1.85, "volume": 1123729.0}, {"date": "2022-03-03", "close": 1.82, "volume": 3235871.0}, {"date": "2022-03-04", "close": 1.78, "volume": 1649741.0}, {"date": "2022-03-07", "close": 1.805, "volume": 772742.0}, {"date": "2022-03-08", "close": 1.8, "volume": 399506.0}, {"date": "2022-03-09", "close": 1.78, "volume": 403812.0}, {"date": "2022-03-10", "close": 1.82, "volume": 960842.0}, {"date": "2022-03-11", "close": 1.805, "volume": 910340.0}, {"date": "2022-03-14", "close": 1.84, "volume": 650072.0}, {"date": "2022-03-15", "close": 1.88, "volume": 1883361.0}, {"date": "2022-03-16", "close": 1.87, "volume": 1274951.0}, {"date": "2022-03-17", "close": 1.85, "volume": 1770510.0}, {"date": "2022-03-18", "close": 1.76, "volume": 12698191.0}, {"date": "2022-03-21", "close": 1.815, "volume": 2238396.0}, {"date": "2022-03-22", "close": 1.775, "volume": 1915558.0}, {"date": "2022-03-23", "close": 1.82, "volume": 1596368.0}, {"date": "2022-03-24", "close": 1.785, "volume": 1849924.0}, {"date": "2022-03-25", "close": 1.75, "volume": 990466.0}, {"date": "2022-03-28", "close": 1.745, "volume": 1029122.0}, {"date": "2022-03-29", "close": 1.78, "volume": 1284256.0}, {"date": "2022-03-30", "close": 1.765, "volume": 973225.0}, {"date": "2022-03-31", "close": 1.735, "volume": 657690.0}, {"date": "2022-04-01", "close": 1.695, "volume": 1619094.0}, {"date": "2022-04-04", "close": 1.74, "volume": 774809.0}, {"date": "2022-04-05", "close": 1.705, "volume": 817184.0}, {"date": "2022-04-06", "close": 1.67, "volume": 1964675.0}, {"date": "2022-04-07", "close": 1.665, "volume": 2164076.0}, {"date": "2022-04-08", "close": 1.645, "volume": 502546.0}, {"date": "2022-04-11", "close": 1.635, "volume": 703066.0}, {"date": "2022-04-12", "close": 1.645, "volume": 709867.0}, {"date": "2022-04-13", "close": 1.61, "volume": 642896.0}, {"date": "2022-04-14", "close": 1.665, "volume": 1277135.0}, {"date": "2022-04-19", "close": 1.69, "volume": 1331372.0}, {"date": "2022-04-20", "close": 1.715, "volume": 1205725.0}, {"date": "2022-04-21", "close": 1.71, "volume": 341727.0}, {"date": "2022-04-22", "close": 1.65, "volume": 1068577.0}, {"date": "2022-04-26", "close": 1.68, "volume": 763931.0}, {"date": "2022-04-27", "close": 1.63, "volume": 819823.0}, {"date": "2022-04-28", "close": 1.65, "volume": 619931.0}, {"date": "2022-04-29", "close": 1.71, "volume": 579164.0}, {"date": "2022-05-02", "close": 1.645, "volume": 752807.0}, {"date": "2022-05-03", "close": 1.645, "volume": 728434.0}, {"date": "2022-05-04", "close": 1.595, "volume": 787036.0}, {"date": "2022-05-05", "close": 1.6, "volume": 561091.0}, {"date": "2022-05-06", "close": 1.6, "volume": 688650.0}, {"date": "2022-05-09", "close": 1.555, "volume": 495124.0}, {"date": "2022-05-10", "close": 1.58, "volume": 974535.0}, {"date": "2022-05-11", "close": 1.625, "volume": 1921819.0}, {"date": "2022-05-12", "close": 1.72, "volume": 2815729.0}, {"date": "2022-05-13", "close": 1.77, "volume": 4285991.0}, {"date": "2022-05-16", "close": 1.785, "volume": 2776193.0}, {"date": "2022-05-17", "close": 1.8, "volume": 3772237.0}, {"date": "2022-05-18", "close": 1.79, "volume": 8232425.0}, {"date": "2022-05-19", "close": 1.77, "volume": 1175503.0}, {"date": "2022-05-20", "close": 1.82, "volume": 1784345.0}, {"date": "2022-05-23", "close": 1.73, "volume": 1913451.0}, {"date": "2022-05-24", "close": 1.755, "volume": 2445436.0}, {"date": "2022-05-25", "close": 1.77, "volume": 7078080.0}, {"date": "2022-05-26", "close": 1.82, "volume": 1718791.0}, {"date": "2022-05-27", "close": 1.795, "volume": 1217672.0}, {"date": "2022-05-30", "close": 1.795, "volume": 1753862.0}, {"date": "2022-05-31", "close": 1.78, "volume": 25309686.0}, {"date": "2022-06-01", "close": 1.875, "volume": 1625533.0}, {"date": "2022-06-02", "close": 1.825, "volume": 2676263.0}, {"date": "2022-06-03", "close": 1.845, "volume": 1305079.0}, {"date": "2022-06-06", "close": 1.86, "volume": 1180776.0}, {"date": "2022-06-07", "close": 1.805, "volume": 1073675.0}, {"date": "2022-06-08", "close": 1.75, "volume": 2789171.0}, {"date": "2022-06-09", "close": 1.665, "volume": 2359415.0}, {"date": "2022-06-10", "close": 1.6, "volume": 1646600.0}, {"date": "2022-06-14", "close": 1.485, "volume": 2879694.0}, {"date": "2022-06-15", "close": 1.395, "volume": 2013925.0}, {"date": "2022-06-16", "close": 1.4, "volume": 2226404.0}, {"date": "2022-06-17", "close": 1.35, "volume": 20258394.0}, {"date": "2022-06-20", "close": 1.28, "volume": 3673203.0}, {"date": "2022-06-21", "close": 1.32, "volume": 1267101.0}, {"date": "2022-06-22", "close": 1.28, "volume": 1586424.0}, {"date": "2022-06-23", "close": 1.215, "volume": 1994777.0}, {"date": "2022-06-24", "close": 1.265, "volume": 1940234.0}, {"date": "2022-06-27", "close": 1.33, "volume": 1805399.0}, {"date": "2022-06-28", "close": 1.32, "volume": 2039852.0}, {"date": "2022-06-29", "close": 1.25, "volume": 3544357.0}, {"date": "2022-06-30", "close": 1.205, "volume": 1607643.0}, {"date": "2022-07-01", "close": 1.24, "volume": 797202.0}, {"date": "2022-07-04", "close": 1.27, "volume": 1098590.0}, {"date": "2022-07-05", "close": 1.26, "volume": 609550.0}, {"date": "2022-07-06", "close": 1.31, "volume": 1331701.0}, {"date": "2022-07-07", "close": 1.32, "volume": 812324.0}, {"date": "2022-07-08", "close": 1.36, "volume": 1401654.0}, {"date": "2022-07-11", "close": 1.31, "volume": 625434.0}, {"date": "2022-07-12", "close": 1.255, "volume": 2846465.0}, {"date": "2022-07-13", "close": 1.24, "volume": 576144.0}, {"date": "2022-07-14", "close": 1.245, "volume": 1092898.0}, {"date": "2022-07-15", "close": 1.22, "volume": 999941.0}, {"date": "2022-07-18", "close": 1.235, "volume": 759021.0}, {"date": "2022-07-19", "close": 1.22, "volume": 684093.0}, {"date": "2022-07-20", "close": 1.25, "volume": 546769.0}, {"date": "2022-07-21", "close": 1.26, "volume": 753236.0}, {"date": "2022-07-22", "close": 1.275, "volume": 1100901.0}, {"date": "2022-07-25", "close": 1.3, "volume": 1167474.0}, {"date": "2022-07-26", "close": 1.305, "volume": 1363446.0}, {"date": "2022-07-27", "close": 1.315, "volume": 1560086.0}, {"date": "2022-07-28", "close": 1.3, "volume": 1036619.0}, {"date": "2022-07-29", "close": 1.32, "volume": 1194460.0}, {"date": "2022-08-01", "close": 1.295, "volume": 324253.0}, {"date": "2022-08-02", "close": 1.26, "volume": 439459.0}, {"date": "2022-08-03", "close": 1.265, "volume": 1302329.0}, {"date": "2022-08-04", "close": 1.27, "volume": 1043768.0}, {"date": "2022-08-05", "close": 1.255, "volume": 775921.0}, {"date": "2022-08-08", "close": 1.25, "volume": 971069.0}, {"date": "2022-08-09", "close": 1.255, "volume": 674862.0}, {"date": "2022-08-10", "close": 1.27, "volume": 865309.0}, {"date": "2022-08-11", "close": 1.3, "volume": 1136082.0}, {"date": "2022-08-12", "close": 1.3, "volume": 675896.0}, {"date": "2022-08-15", "close": 1.325, "volume": 765243.0}, {"date": "2022-08-16", "close": 1.3, "volume": 690677.0}, {"date": "2022-08-17", "close": 1.31, "volume": 314295.0}, {"date": "2022-08-18", "close": 1.29, "volume": 417357.0}, {"date": "2022-08-19", "close": 1.295, "volume": 427315.0}, {"date": "2022-08-22", "close": 1.285, "volume": 923790.0}, {"date": "2022-08-23", "close": 1.21, "volume": 983357.0}, {"date": "2022-08-24", "close": 1.22, "volume": 1230949.0}, {"date": "2022-08-25", "close": 1.3, "volume": 2038348.0}, {"date": "2022-08-26", "close": 1.27, "volume": 1136186.0}, {"date": "2022-08-29", "close": 1.24, "volume": 1258455.0}, {"date": "2022-08-30", "close": 1.2, "volume": 1005986.0}, {"date": "2022-08-31", "close": 1.2, "volume": 2147711.0}, {"date": "2022-09-01", "close": 1.195, "volume": 1018989.0}, {"date": "2022-09-02", "close": 1.175, "volume": 488088.0}, {"date": "2022-09-05", "close": 1.15, "volume": 1304932.0}, {"date": "2022-09-06", "close": 1.125, "volume": 936756.0}, {"date": "2022-09-07", "close": 1.15, "volume": 1793330.0}, {"date": "2022-09-08", "close": 1.14, "volume": 949009.0}, {"date": "2022-09-09", "close": 1.16, "volume": 577094.0}, {"date": "2022-09-12", "close": 1.16, "volume": 406062.0}, {"date": "2022-09-13", "close": 1.2, "volume": 785893.0}, {"date": "2022-09-14", "close": 1.17, "volume": 396387.0}, {"date": "2022-09-15", "close": 1.165, "volume": 302776.0}, {"date": "2022-09-16", "close": 1.225, "volume": 1292288.0}, {"date": "2022-09-19", "close": 1.185, "volume": 351332.0}, {"date": "2022-09-20", "close": 1.13, "volume": 556770.0}, {"date": "2022-09-21", "close": 1.145, "volume": 634941.0}, {"date": "2022-09-23", "close": 1.14, "volume": 319586.0}, {"date": "2022-09-26", "close": 1.105, "volume": 1434630.0}, {"date": "2022-09-27", "close": 1.12, "volume": 987757.0}, {"date": "2022-09-28", "close": 1.1, "volume": 535237.0}, {"date": "2022-09-29", "close": 1.1, "volume": 819707.0}, {"date": "2022-09-30", "close": 1.08, "volume": 1467696.0}, {"date": "2022-10-03", "close": 1.06, "volume": 444614.0}, {"date": "2022-10-04", "close": 1.095, "volume": 1112600.0}, {"date": "2022-10-05", "close": 1.2, "volume": 1229534.0}, {"date": "2022-10-06", "close": 1.25, "volume": 1362813.0}, {"date": "2022-10-07", "close": 1.235, "volume": 724950.0}, {"date": "2022-10-10", "close": 1.205, "volume": 491258.0}, {"date": "2022-10-11", "close": 1.23, "volume": 571420.0}, {"date": "2022-10-12", "close": 1.19, "volume": 498089.0}, {"date": "2022-10-13", "close": 1.26, "volume": 3509860.0}, {"date": "2022-10-14", "close": 1.27, "volume": 305092.0}, {"date": "2022-10-17", "close": 1.225, "volume": 506923.0}, {"date": "2022-10-18", "close": 1.225, "volume": 719185.0}, {"date": "2022-10-19", "close": 1.205, "volume": 443933.0}, {"date": "2022-10-20", "close": 1.175, "volume": 290817.0}, {"date": "2022-10-21", "close": 1.185, "volume": 841830.0}, {"date": "2022-10-24", "close": 1.18, "volume": 502750.0}, {"date": "2022-10-25", "close": 1.165, "volume": 311645.0}, {"date": "2022-10-26", "close": 1.17, "volume": 247326.0}, {"date": "2022-10-27", "close": 1.17, "volume": 429254.0}, {"date": "2022-10-28", "close": 1.17, "volume": 856622.0}, {"date": "2022-10-31", "close": 1.17, "volume": 1302919.0}, {"date": "2022-11-01", "close": 1.235, "volume": 2401604.0}, {"date": "2022-11-02", "close": 1.235, "volume": 1551763.0}, {"date": "2022-11-03", "close": 1.27, "volume": 10265264.0}, {"date": "2022-11-04", "close": 1.26, "volume": 1501173.0}, {"date": "2022-11-07", "close": 1.23, "volume": 1442585.0}, {"date": "2022-11-08", "close": 1.24, "volume": 712847.0}, {"date": "2022-11-09", "close": 1.23, "volume": 1459721.0}, {"date": "2022-11-10", "close": 1.22, "volume": 912095.0}, {"date": "2022-11-11", "close": 1.24, "volume": 1749730.0}, {"date": "2022-11-14", "close": 1.26, "volume": 747842.0}, {"date": "2022-11-15", "close": 1.285, "volume": 1094732.0}, {"date": "2022-11-16", "close": 1.29, "volume": 655199.0}, {"date": "2022-11-17", "close": 1.285, "volume": 330251.0}, {"date": "2022-11-18", "close": 1.29, "volume": 542379.0}, {"date": "2022-11-21", "close": 1.25, "volume": 425824.0}, {"date": "2022-11-22", "close": 1.265, "volume": 406687.0}, {"date": "2022-11-23", "close": 1.265, "volume": 565820.0}, {"date": "2022-11-24", "close": 1.265, "volume": 203600.0}, {"date": "2022-11-25", "close": 1.27, "volume": 398209.0}, {"date": "2022-11-28", "close": 1.265, "volume": 756090.0}, {"date": "2022-11-29", "close": 1.28, "volume": 396577.0}, {"date": "2022-11-30", "close": 1.385, "volume": 1866614.0}, {"date": "2022-12-01", "close": 1.38, "volume": 667927.0}, {"date": "2022-12-02", "close": 1.37, "volume": 829761.0}, {"date": "2022-12-05", "close": 1.34, "volume": 1120654.0}, {"date": "2022-12-06", "close": 1.34, "volume": 738099.0}, {"date": "2022-12-07", "close": 1.34, "volume": 449172.0}, {"date": "2022-12-08", "close": 1.32, "volume": 286780.0}, {"date": "2022-12-09", "close": 1.335, "volume": 531054.0}, {"date": "2022-12-12", "close": 1.345, "volume": 211812.0}, {"date": "2022-12-13", "close": 1.325, "volume": 487438.0}, {"date": "2022-12-14", "close": 1.33, "volume": 253466.0}, {"date": "2022-12-15", "close": 1.3, "volume": 699268.0}, {"date": "2022-12-16", "close": 1.25, "volume": 2310878.0}, {"date": "2022-12-19", "close": 1.285, "volume": 206095.0}, {"date": "2022-12-20", "close": 1.245, "volume": 1229604.0}, {"date": "2022-12-21", "close": 1.27, "volume": 462310.0}, {"date": "2022-12-22", "close": 1.32, "volume": 548095.0}, {"date": "2022-12-23", "close": 1.315, "volume": 283511.0}, {"date": "2022-12-28", "close": 1.3, "volume": 160460.0}, {"date": "2022-12-29", "close": 1.29, "volume": 150671.0}, {"date": "2022-12-30", "close": 1.325, "volume": 214527.0}, {"date": "2023-01-03", "close": 1.32, "volume": 317270.0}, {"date": "2023-01-04", "close": 1.38, "volume": 354267.0}, {"date": "2023-01-05", "close": 1.375, "volume": 362304.0}, {"date": "2023-01-06", "close": 1.375, "volume": 114297.0}, {"date": "2023-01-09", "close": 1.41, "volume": 650144.0}, {"date": "2023-01-10", "close": 1.405, "volume": 210708.0}, {"date": "2023-01-11", "close": 1.45, "volume": 694048.0}, {"date": "2023-01-12", "close": 1.455, "volume": 869697.0}, {"date": "2023-01-13", "close": 1.5, "volume": 1295924.0}, {"date": "2023-01-16", "close": 1.535, "volume": 4970119.0}, {"date": "2023-01-17", "close": 1.51, "volume": 415803.0}, {"date": "2023-01-18", "close": 1.5, "volume": 495274.0}, {"date": "2023-01-19", "close": 1.415, "volume": 815024.0}, {"date": "2023-01-20", "close": 1.43, "volume": 446588.0}, {"date": "2023-01-23", "close": 1.435, "volume": 454412.0}, {"date": "2023-01-24", "close": 1.385, "volume": 304970.0}, {"date": "2023-01-25", "close": 1.35, "volume": 269681.0}, {"date": "2023-01-27", "close": 1.41, "volume": 685770.0}, {"date": "2023-01-30", "close": 1.375, "volume": 319195.0}, {"date": "2023-01-31", "close": 1.335, "volume": 395850.0}, {"date": "2023-02-01", "close": 1.36, "volume": 527570.0}, {"date": "2023-02-02", "close": 1.445, "volume": 2848705.0}, {"date": "2023-02-03", "close": 1.465, "volume": 437385.0}, {"date": "2023-02-06", "close": 1.45, "volume": 409399.0}, {"date": "2023-02-07", "close": 1.5, "volume": 1532512.0}, {"date": "2023-02-08", "close": 1.46, "volume": 577421.0}, {"date": "2023-02-09", "close": 1.43, "volume": 308542.0}, {"date": "2023-02-10", "close": 1.45, "volume": 299088.0}, {"date": "2023-02-13", "close": 1.46, "volume": 346106.0}, {"date": "2023-02-14", "close": 1.48, "volume": 520771.0}, {"date": "2023-02-15", "close": 1.47, "volume": 1859335.0}, {"date": "2023-02-16", "close": 1.465, "volume": 1030749.0}, {"date": "2023-02-17", "close": 1.44, "volume": 474579.0}, {"date": "2023-02-20", "close": 1.44, "volume": 448199.0}, {"date": "2023-02-21", "close": 1.505, "volume": 2009831.0}, {"date": "2023-02-22", "close": 1.435, "volume": 1260365.0}, {"date": "2023-02-23", "close": 1.385, "volume": 955155.0}, {"date": "2023-02-24", "close": 1.37, "volume": 601988.0}, {"date": "2023-02-27", "close": 1.34, "volume": 570321.0}, {"date": "2023-02-28", "close": 1.43, "volume": 1299757.0}, {"date": "2023-03-01", "close": 1.42, "volume": 530517.0}, {"date": "2023-03-02", "close": 1.4, "volume": 706282.0}, {"date": "2023-03-03", "close": 1.45, "volume": 926421.0}, {"date": "2023-03-06", "close": 1.49, "volume": 737461.0}, {"date": "2023-03-07", "close": 1.425, "volume": 539747.0}, {"date": "2023-03-08", "close": 1.385, "volume": 174013.0}, {"date": "2023-03-09", "close": 1.4, "volume": 479482.0}, {"date": "2023-03-10", "close": 1.365, "volume": 463993.0}, {"date": "2023-03-13", "close": 1.27, "volume": 1215767.0}, {"date": "2023-03-14", "close": 1.23, "volume": 1791708.0}, {"date": "2023-03-15", "close": 1.27, "volume": 1242992.0}, {"date": "2023-03-16", "close": 1.22, "volume": 1010227.0}, {"date": "2023-03-17", "close": 1.21, "volume": 4414454.0}, {"date": "2023-03-20", "close": 1.14, "volume": 1318116.0}, {"date": "2023-03-21", "close": 1.135, "volume": 1572943.0}, {"date": "2023-03-22", "close": 1.19, "volume": 966713.0}, {"date": "2023-03-23", "close": 1.13, "volume": 1180753.0}, {"date": "2023-03-24", "close": 1.125, "volume": 524451.0}, {"date": "2023-03-27", "close": 1.125, "volume": 518080.0}, {"date": "2023-03-28", "close": 1.135, "volume": 1406740.0}, {"date": "2023-03-29", "close": 1.15, "volume": 790059.0}, {"date": "2023-03-30", "close": 1.185, "volume": 787638.0}, {"date": "2023-03-31", "close": 1.225, "volume": 2473677.0}, {"date": "2023-04-03", "close": 1.21, "volume": 382592.0}, {"date": "2023-04-04", "close": 1.215, "volume": 614520.0}, {"date": "2023-04-05", "close": 1.195, "volume": 680795.0}, {"date": "2023-04-06", "close": 1.2, "volume": 645186.0}, {"date": "2023-04-11", "close": 1.255, "volume": 1453597.0}, {"date": "2023-04-12", "close": 1.235, "volume": 3071387.0}, {"date": "2023-04-13", "close": 1.235, "volume": 381525.0}, {"date": "2023-04-14", "close": 1.245, "volume": 2155903.0}, {"date": "2023-04-17", "close": 1.245, "volume": 482944.0}, {"date": "2023-04-18", "close": 1.275, "volume": 1790165.0}, {"date": "2023-04-19", "close": 1.27, "volume": 1195239.0}, {"date": "2023-04-20", "close": 1.27, "volume": 1348200.0}, {"date": "2023-04-21", "close": 1.255, "volume": 510254.0}, {"date": "2023-04-24", "close": 1.235, "volume": 392814.0}, {"date": "2023-04-26", "close": 1.25, "volume": 840311.0}, {"date": "2023-04-27", "close": 1.255, "volume": 905069.0}, {"date": "2023-04-28", "close": 1.24, "volume": 427111.0}, {"date": "2023-05-01", "close": 1.255, "volume": 64030660.0}, {"date": "2023-05-02", "close": 1.34, "volume": 4495799.0}, {"date": "2023-05-03", "close": 1.26, "volume": 1498989.0}, {"date": "2023-05-04", "close": 1.24, "volume": 1108969.0}, {"date": "2023-05-05", "close": 1.21, "volume": 1109161.0}, {"date": "2023-05-08", "close": 1.25, "volume": 3657390.0}, {"date": "2023-05-09", "close": 1.2, "volume": 3025527.0}, {"date": "2023-05-10", "close": 1.205, "volume": 882596.0}, {"date": "2023-05-11", "close": 1.22, "volume": 1227533.0}, {"date": "2023-05-12", "close": 1.195, "volume": 1056966.0}, {"date": "2023-05-15", "close": 1.165, "volume": 865044.0}, {"date": "2023-05-16", "close": 1.185, "volume": 1473063.0}, {"date": "2023-05-17", "close": 1.16, "volume": 829167.0}, {"date": "2023-05-18", "close": 1.145, "volume": 654412.0}, {"date": "2023-05-19", "close": 1.155, "volume": 782292.0}, {"date": "2023-05-22", "close": 1.15, "volume": 1312897.0}, {"date": "2023-05-23", "close": 1.17, "volume": 715886.0}, {"date": "2023-05-24", "close": 1.17, "volume": 434318.0}, {"date": "2023-05-25", "close": 1.19, "volume": 1604955.0}, {"date": "2023-05-26", "close": 1.17, "volume": 436015.0}, {"date": "2023-05-29", "close": 1.15, "volume": 981935.0}, {"date": "2023-05-30", "close": 1.145, "volume": 701798.0}, {"date": "2023-05-31", "close": 1.165, "volume": 5265569.0}, {"date": "2023-06-01", "close": 1.2, "volume": 3124674.0}, {"date": "2023-06-02", "close": 1.15, "volume": 1050779.0}, {"date": "2023-06-05", "close": 1.165, "volume": 491810.0}, {"date": "2023-06-06", "close": 1.175, "volume": 471126.0}, {"date": "2023-06-07", "close": 1.2, "volume": 1339084.0}, {"date": "2023-06-08", "close": 1.185, "volume": 1413584.0}, {"date": "2023-06-09", "close": 1.18, "volume": 730520.0}, {"date": "2023-06-13", "close": 1.18, "volume": 817977.0}, {"date": "2023-06-14", "close": 1.175, "volume": 911572.0}, {"date": "2023-06-15", "close": 1.19, "volume": 597804.0}, {"date": "2023-06-16", "close": 1.19, "volume": 1082410.0}, {"date": "2023-06-19", "close": 1.185, "volume": 430882.0}, {"date": "2023-06-20", "close": 1.195, "volume": 744600.0}, {"date": "2023-06-21", "close": 1.195, "volume": 875664.0}, {"date": "2023-06-22", "close": 1.16, "volume": 604380.0}, {"date": "2023-06-23", "close": 1.13, "volume": 828666.0}, {"date": "2023-06-26", "close": 1.09, "volume": 903575.0}, {"date": "2023-06-27", "close": 1.08, "volume": 830353.0}, {"date": "2023-06-28", "close": 1.145, "volume": 947598.0}, {"date": "2023-06-29", "close": 1.165, "volume": 538290.0}, {"date": "2023-06-30", "close": 1.185, "volume": 483265.0}, {"date": "2023-07-03", "close": 1.195, "volume": 491080.0}, {"date": "2023-07-04", "close": 1.21, "volume": 586622.0}, {"date": "2023-07-05", "close": 1.23, "volume": 713783.0}, {"date": "2023-07-06", "close": 1.265, "volume": 1114924.0}, {"date": "2023-07-07", "close": 1.285, "volume": 1340279.0}, {"date": "2023-07-10", "close": 1.27, "volume": 748401.0}, {"date": "2023-07-11", "close": 1.27, "volume": 1042629.0}, {"date": "2023-07-12", "close": 1.285, "volume": 858078.0}, {"date": "2023-07-13", "close": 1.3, "volume": 1617967.0}, {"date": "2023-07-14", "close": 1.305, "volume": 1644362.0}, {"date": "2023-07-17", "close": 1.325, "volume": 4883317.0}, {"date": "2023-07-18", "close": 1.295, "volume": 972200.0}, {"date": "2023-07-19", "close": 1.31, "volume": 1075220.0}, {"date": "2023-07-20", "close": 1.315, "volume": 558376.0}, {"date": "2023-07-21", "close": 1.32, "volume": 610681.0}, {"date": "2023-07-24", "close": 1.295, "volume": 411904.0}, {"date": "2023-07-25", "close": 1.315, "volume": 643710.0}, {"date": "2023-07-26", "close": 1.315, "volume": 519478.0}, {"date": "2023-07-27", "close": 1.37, "volume": 478228.0}, {"date": "2023-07-28", "close": 1.33, "volume": 267640.0}, {"date": "2023-07-31", "close": 1.365, "volume": 1319191.0}, {"date": "2023-08-01", "close": 1.36, "volume": 263837.0}, {"date": "2023-08-02", "close": 1.29, "volume": 883963.0}, {"date": "2023-08-03", "close": 1.31, "volume": 370794.0}, {"date": "2023-08-04", "close": 1.305, "volume": 860082.0}, {"date": "2023-08-07", "close": 1.255, "volume": 490553.0}, {"date": "2023-08-08", "close": 1.245, "volume": 520534.0}, {"date": "2023-08-09", "close": 1.255, "volume": 327842.0}, {"date": "2023-08-10", "close": 1.235, "volume": 580549.0}, {"date": "2023-08-11", "close": 1.25, "volume": 366292.0}, {"date": "2023-08-14", "close": 1.24, "volume": 294202.0}, {"date": "2023-08-15", "close": 1.26, "volume": 423663.0}, {"date": "2023-08-16", "close": 1.26, "volume": 272703.0}, {"date": "2023-08-17", "close": 1.235, "volume": 974712.0}, {"date": "2023-08-18", "close": 1.23, "volume": 826387.0}, {"date": "2023-08-21", "close": 1.245, "volume": 220072.0}, {"date": "2023-08-22", "close": 1.21, "volume": 662572.0}, {"date": "2023-08-23", "close": 1.265, "volume": 525816.0}, {"date": "2023-08-24", "close": 1.015, "volume": 10377218.0}, {"date": "2023-08-25", "close": 0.925, "volume": 10629203.0}, {"date": "2023-08-28", "close": 0.89, "volume": 6059499.0}, {"date": "2023-08-29", "close": 0.92, "volume": 4215829.0}, {"date": "2023-08-30", "close": 0.925, "volume": 3114131.0}, {"date": "2023-08-31", "close": 0.92, "volume": 1526763.0}, {"date": "2023-09-01", "close": 0.95, "volume": 2290596.0}, {"date": "2023-09-04", "close": 1.035, "volume": 5361493.0}, {"date": "2023-09-05", "close": 1.06, "volume": 3926309.0}, {"date": "2023-09-06", "close": 1.05, "volume": 1724410.0}, {"date": "2023-09-07", "close": 1.065, "volume": 3737494.0}, {"date": "2023-09-08", "close": 1.055, "volume": 3345121.0}, {"date": "2023-09-11", "close": 0.995, "volume": 8224539.0}, {"date": "2023-09-12", "close": 1.0, "volume": 1788687.0}, {"date": "2023-09-13", "close": 1.0, "volume": 844162.0}, {"date": "2023-09-14", "close": 0.995, "volume": 1743641.0}, {"date": "2023-09-15", "close": 1.03, "volume": 20403741.0}, {"date": "2023-09-18", "close": 1.025, "volume": 3750724.0}, {"date": "2023-09-19", "close": 1.005, "volume": 1057743.0}, {"date": "2023-09-20", "close": 1.03, "volume": 1518521.0}, {"date": "2023-09-21", "close": 1.015, "volume": 896201.0}, {"date": "2023-09-22", "close": 1.015, "volume": 914908.0}, {"date": "2023-09-25", "close": 0.995, "volume": 1598580.0}, {"date": "2023-09-26", "close": 0.995, "volume": 1979926.0}, {"date": "2023-09-27", "close": 1.01, "volume": 838615.0}, {"date": "2023-09-28", "close": 1.01, "volume": 1846350.0}, {"date": "2023-09-29", "close": 1.0, "volume": 1123148.0}, {"date": "2023-10-02", "close": 1.005, "volume": 522602.0}, {"date": "2023-10-03", "close": 0.99, "volume": 1036741.0}, {"date": "2023-10-04", "close": 0.945, "volume": 2796922.0}, {"date": "2023-10-05", "close": 0.945, "volume": 1010209.0}, {"date": "2023-10-06", "close": 0.96, "volume": 1304855.0}, {"date": "2023-10-09", "close": 0.935, "volume": 1568979.0}, {"date": "2023-10-10", "close": 0.905, "volume": 1960242.0}, {"date": "2023-10-11", "close": 0.87, "volume": 3290161.0}, {"date": "2023-10-12", "close": 0.91, "volume": 1685564.0}, {"date": "2023-10-13", "close": 0.875, "volume": 1008901.0}, {"date": "2023-10-16", "close": 0.86, "volume": 1014579.0}, {"date": "2023-10-17", "close": 0.855, "volume": 1069437.0}, {"date": "2023-10-18", "close": 0.89, "volume": 1605811.0}, {"date": "2023-10-19", "close": 0.88, "volume": 1625743.0}, {"date": "2023-10-20", "close": 0.845, "volume": 1112228.0}, {"date": "2023-10-23", "close": 0.8, "volume": 1979439.0}, {"date": "2023-10-24", "close": 0.835, "volume": 1066297.0}, {"date": "2023-10-25", "close": 0.855, "volume": 844170.0}, {"date": "2023-10-26", "close": 0.85, "volume": 913092.0}, {"date": "2023-10-27", "close": 0.865, "volume": 981439.0}, {"date": "2023-10-30", "close": 0.845, "volume": 1443061.0}, {"date": "2023-10-31", "close": 0.845, "volume": 566918.0}, {"date": "2023-11-01", "close": 0.85, "volume": 399694.0}, {"date": "2023-11-02", "close": 0.88, "volume": 713652.0}, {"date": "2023-11-03", "close": 0.885, "volume": 981281.0}, {"date": "2023-11-06", "close": 0.91, "volume": 816183.0}, {"date": "2023-11-07", "close": 0.905, "volume": 392698.0}, {"date": "2023-11-08", "close": 0.93, "volume": 436493.0}, {"date": "2023-11-09", "close": 0.9, "volume": 571320.0}, {"date": "2023-11-10", "close": 0.895, "volume": 566595.0}, {"date": "2023-11-13", "close": 0.9, "volume": 483880.0}, {"date": "2023-11-14", "close": 0.9, "volume": 470188.0}, {"date": "2023-11-15", "close": 0.925, "volume": 686658.0}, {"date": "2023-11-16", "close": 0.89, "volume": 842899.0}, {"date": "2023-11-17", "close": 0.89, "volume": 386733.0}, {"date": "2023-11-20", "close": 0.88, "volume": 329531.0}, {"date": "2023-11-21", "close": 0.87, "volume": 702637.0}, {"date": "2023-11-22", "close": 0.855, "volume": 632699.0}, {"date": "2023-11-23", "close": 0.86, "volume": 381185.0}, {"date": "2023-11-24", "close": 0.85, "volume": 432776.0}, {"date": "2023-11-27", "close": 0.855, "volume": 857567.0}, {"date": "2023-11-28", "close": 0.86, "volume": 2393170.0}, {"date": "2023-11-29", "close": 0.93, "volume": 2194365.0}, {"date": "2023-11-30", "close": 0.895, "volume": 2455430.0}, {"date": "2023-12-01", "close": 0.865, "volume": 871753.0}, {"date": "2023-12-04", "close": 0.86, "volume": 896746.0}, {"date": "2023-12-05", "close": 0.83, "volume": 1916617.0}, {"date": "2023-12-06", "close": 0.84, "volume": 1461740.0}, {"date": "2023-12-07", "close": 0.89, "volume": 1207140.0}, {"date": "2023-12-08", "close": 0.875, "volume": 863195.0}, {"date": "2023-12-11", "close": 0.86, "volume": 871273.0}, {"date": "2023-12-12", "close": 0.85, "volume": 1238300.0}, {"date": "2023-12-13", "close": 0.825, "volume": 1482298.0}, {"date": "2023-12-14", "close": 0.845, "volume": 3282771.0}, {"date": "2023-12-15", "close": 0.885, "volume": 4183997.0}, {"date": "2023-12-18", "close": 0.94, "volume": 942611.0}, {"date": "2023-12-19", "close": 0.93, "volume": 1693239.0}, {"date": "2023-12-20", "close": 0.96, "volume": 1557247.0}, {"date": "2023-12-21", "close": 0.96, "volume": 467526.0}, {"date": "2023-12-22", "close": 0.95, "volume": 225038.0}, {"date": "2023-12-27", "close": 0.96, "volume": 666528.0}, {"date": "2023-12-28", "close": 0.99, "volume": 632647.0}, {"date": "2023-12-29", "close": 1.0, "volume": 616246.0}, {"date": "2024-01-02", "close": 0.995, "volume": 191142.0}, {"date": "2024-01-03", "close": 0.975, "volume": 1004536.0}, {"date": "2024-01-04", "close": 0.98, "volume": 232044.0}, {"date": "2024-01-05", "close": 1.005, "volume": 501072.0}, {"date": "2024-01-08", "close": 1.005, "volume": 2054553.0}, {"date": "2024-01-09", "close": 1.015, "volume": 364594.0}, {"date": "2024-01-10", "close": 1.02, "volume": 491587.0}, {"date": "2024-01-11", "close": 1.01, "volume": 463355.0}, {"date": "2024-01-12", "close": 1.015, "volume": 210585.0}, {"date": "2024-01-15", "close": 1.01, "volume": 526420.0}, {"date": "2024-01-16", "close": 1.015, "volume": 244089.0}, {"date": "2024-01-17", "close": 1.01, "volume": 253044.0}, {"date": "2024-01-18", "close": 1.005, "volume": 526573.0}, {"date": "2024-01-19", "close": 0.99, "volume": 950649.0}, {"date": "2024-01-22", "close": 0.935, "volume": 2303218.0}, {"date": "2024-01-23", "close": 1.09, "volume": 5657854.0}, {"date": "2024-01-24", "close": 1.11, "volume": 2211606.0}, {"date": "2024-01-25", "close": 1.13, "volume": 498825.0}, {"date": "2024-01-29", "close": 1.13, "volume": 912155.0}, {"date": "2024-01-30", "close": 1.185, "volume": 1768836.0}, {"date": "2024-01-31", "close": 1.18, "volume": 1700883.0}, {"date": "2024-02-01", "close": 1.17, "volume": 702967.0}, {"date": "2024-02-02", "close": 1.185, "volume": 568205.0}, {"date": "2024-02-05", "close": 1.185, "volume": 908830.0}, {"date": "2024-02-06", "close": 1.195, "volume": 964141.0}, {"date": "2024-02-07", "close": 1.19, "volume": 995939.0}, {"date": "2024-02-08", "close": 1.195, "volume": 2230975.0}, {"date": "2024-02-09", "close": 1.17, "volume": 758492.0}, {"date": "2024-02-12", "close": 1.195, "volume": 1850436.0}, {"date": "2024-02-13", "close": 1.195, "volume": 1146212.0}, {"date": "2024-02-14", "close": 1.17, "volume": 1167056.0}, {"date": "2024-02-15", "close": 1.185, "volume": 659468.0}, {"date": "2024-02-16", "close": 1.225, "volume": 1247944.0}, {"date": "2024-02-19", "close": 1.2, "volume": 657672.0}, {"date": "2024-02-20", "close": 1.2, "volume": 1366627.0}, {"date": "2024-02-21", "close": 1.205, "volume": 1827569.0}, {"date": "2024-02-22", "close": 1.21, "volume": 1012493.0}, {"date": "2024-02-23", "close": 1.175, "volume": 499185.0}, {"date": "2024-02-26", "close": 1.19, "volume": 438331.0}, {"date": "2024-02-27", "close": 1.205, "volume": 441089.0}, {"date": "2024-02-28", "close": 1.205, "volume": 670151.0}, {"date": "2024-02-29", "close": 1.245, "volume": 1877191.0}, {"date": "2024-03-01", "close": 1.275, "volume": 1553333.0}, {"date": "2024-03-04", "close": 1.285, "volume": 838745.0}, {"date": "2024-03-05", "close": 1.245, "volume": 471042.0}, {"date": "2024-03-06", "close": 1.235, "volume": 522185.0}, {"date": "2024-03-07", "close": 1.29, "volume": 911125.0}, {"date": "2024-03-08", "close": 1.365, "volume": 2127354.0}, {"date": "2024-03-11", "close": 1.415, "volume": 1595665.0}, {"date": "2024-03-12", "close": 1.405, "volume": 1090831.0}, {"date": "2024-03-13", "close": 1.37, "volume": 1173822.0}, {"date": "2024-03-14", "close": 1.335, "volume": 1100205.0}, {"date": "2024-03-15", "close": 1.325, "volume": 2596185.0}, {"date": "2024-03-18", "close": 1.305, "volume": 1188558.0}, {"date": "2024-03-19", "close": 1.27, "volume": 1009551.0}, {"date": "2024-03-20", "close": 1.28, "volume": 20673896.0}, {"date": "2024-03-21", "close": 1.33, "volume": 765663.0}, {"date": "2024-03-22", "close": 1.33, "volume": 251775.0}, {"date": "2024-03-25", "close": 1.315, "volume": 656171.0}, {"date": "2024-03-26", "close": 1.3, "volume": 508919.0}, {"date": "2024-03-27", "close": 1.29, "volume": 300932.0}, {"date": "2024-03-28", "close": 1.33, "volume": 1337177.0}, {"date": "2024-04-02", "close": 1.34, "volume": 2574783.0}, {"date": "2024-04-03", "close": 1.315, "volume": 552408.0}, {"date": "2024-04-04", "close": 1.315, "volume": 508791.0}, {"date": "2024-04-05", "close": 1.305, "volume": 425720.0}, {"date": "2024-04-08", "close": 1.32, "volume": 1530401.0}, {"date": "2024-04-09", "close": 1.325, "volume": 842352.0}, {"date": "2024-04-10", "close": 1.355, "volume": 4719824.0}, {"date": "2024-04-11", "close": 1.38, "volume": 1739952.0}, {"date": "2024-04-12", "close": 1.38, "volume": 33113519.0}, {"date": "2024-04-15", "close": 1.34, "volume": 5270324.0}, {"date": "2024-04-16", "close": 1.295, "volume": 1339455.0}, {"date": "2024-04-17", "close": 1.325, "volume": 1421223.0}, {"date": "2024-04-18", "close": 1.335, "volume": 2099739.0}, {"date": "2024-04-19", "close": 1.32, "volume": 942810.0}, {"date": "2024-04-22", "close": 1.34, "volume": 1126374.0}, {"date": "2024-04-23", "close": 1.345, "volume": 995133.0}, {"date": "2024-04-24", "close": 1.385, "volume": 3867385.0}, {"date": "2024-04-26", "close": 1.34, "volume": 1708187.0}, {"date": "2024-04-29", "close": 1.335, "volume": 1747153.0}, {"date": "2024-04-30", "close": 1.34, "volume": 936254.0}, {"date": "2024-05-01", "close": 1.325, "volume": 1182792.0}, {"date": "2024-05-02", "close": 1.38, "volume": 1615990.0}, {"date": "2024-05-03", "close": 1.405, "volume": 1280665.0}, {"date": "2024-05-06", "close": 1.4, "volume": 1506007.0}, {"date": "2024-05-07", "close": 1.4, "volume": 1187978.0}, {"date": "2024-05-08", "close": 1.38, "volume": 2265312.0}, {"date": "2024-05-09", "close": 1.375, "volume": 1317000.0}, {"date": "2024-05-10", "close": 1.335, "volume": 11092069.0}, {"date": "2024-05-13", "close": 1.255, "volume": 4588478.0}, {"date": "2024-05-14", "close": 1.23, "volume": 1136021.0}, {"date": "2024-05-15", "close": 1.25, "volume": 1104406.0}, {"date": "2024-05-16", "close": 1.265, "volume": 1309052.0}, {"date": "2024-05-17", "close": 1.25, "volume": 437955.0}, {"date": "2024-05-20", "close": 1.225, "volume": 680332.0}, {"date": "2024-05-21", "close": 1.265, "volume": 1654890.0}, {"date": "2024-05-22", "close": 1.28, "volume": 2382595.0}, {"date": "2024-05-23", "close": 1.265, "volume": 895049.0}, {"date": "2024-05-24", "close": 1.255, "volume": 947114.0}, {"date": "2024-05-27", "close": 1.29, "volume": 1042948.0}, {"date": "2024-05-28", "close": 1.315, "volume": 1217437.0}, {"date": "2024-05-29", "close": 1.3, "volume": 2157129.0}, {"date": "2024-05-30", "close": 1.265, "volume": 2284597.0}, {"date": "2024-05-31", "close": 1.275, "volume": 2995732.0}, {"date": "2024-06-03", "close": 1.29, "volume": 1552679.0}, {"date": "2024-06-04", "close": 1.295, "volume": 1110701.0}, {"date": "2024-06-05", "close": 1.29, "volume": 1587993.0}, {"date": "2024-06-06", "close": 1.31, "volume": 801911.0}, {"date": "2024-06-07", "close": 1.33, "volume": 831856.0}, {"date": "2024-06-11", "close": 1.3, "volume": 1630271.0}, {"date": "2024-06-12", "close": 1.35, "volume": 26497807.0}, {"date": "2024-06-13", "close": 1.31, "volume": 4685451.0}, {"date": "2024-06-14", "close": 1.375, "volume": 3755035.0}, {"date": "2024-06-17", "close": 1.355, "volume": 2712080.0}, {"date": "2024-06-18", "close": 1.355, "volume": 2905970.0}, {"date": "2024-06-19", "close": 1.36, "volume": 18122805.0}, {"date": "2024-06-20", "close": 1.385, "volume": 6329663.0}, {"date": "2024-06-21", "close": 1.33, "volume": 6296354.0}, {"date": "2024-06-24", "close": 1.365, "volume": 1805520.0}, {"date": "2024-06-25", "close": 1.365, "volume": 1725870.0}, {"date": "2024-06-26", "close": 1.34, "volume": 1624462.0}, {"date": "2024-06-27", "close": 1.255, "volume": 3822648.0}, {"date": "2024-06-28", "close": 1.26, "volume": 2838432.0}, {"date": "2024-07-01", "close": 1.25, "volume": 908111.0}, {"date": "2024-07-02", "close": 1.245, "volume": 1053636.0}, {"date": "2024-07-03", "close": 1.235, "volume": 1209224.0}, {"date": "2024-07-04", "close": 1.25, "volume": 1862373.0}, {"date": "2024-07-05", "close": 1.295, "volume": 2274774.0}, {"date": "2024-07-08", "close": 1.285, "volume": 2079482.0}, {"date": "2024-07-09", "close": 1.37, "volume": 3063382.0}, {"date": "2024-07-10", "close": 1.385, "volume": 3386112.0}, {"date": "2024-07-11", "close": 1.38, "volume": 1904962.0}, {"date": "2024-07-12", "close": 1.4, "volume": 2380695.0}, {"date": "2024-07-15", "close": 1.4, "volume": 1767938.0}, {"date": "2024-07-16", "close": 1.37, "volume": 2643879.0}, {"date": "2024-07-17", "close": 1.395, "volume": 2812033.0}, {"date": "2024-07-18", "close": 1.37, "volume": 2324507.0}, {"date": "2024-07-19", "close": 1.34, "volume": 1399125.0}, {"date": "2024-07-22", "close": 1.3, "volume": 1740590.0}, {"date": "2024-07-23", "close": 1.325, "volume": 2309027.0}, {"date": "2024-07-24", "close": 1.345, "volume": 1787785.0}, {"date": "2024-07-25", "close": 1.3, "volume": 1447975.0}, {"date": "2024-07-26", "close": 1.365, "volume": 1149469.0}, {"date": "2024-07-29", "close": 1.36, "volume": 2156895.0}, {"date": "2024-07-30", "close": 1.345, "volume": 701999.0}, {"date": "2024-07-31", "close": 1.39, "volume": 7128688.0}, {"date": "2024-08-01", "close": 1.425, "volume": 5706249.0}, {"date": "2024-08-02", "close": 1.39, "volume": 2931080.0}, {"date": "2024-08-05", "close": 1.255, "volume": 4795133.0}, {"date": "2024-08-06", "close": 1.275, "volume": 2833351.0}, {"date": "2024-08-07", "close": 1.295, "volume": 2862640.0}, {"date": "2024-08-08", "close": 1.33, "volume": 1087825.0}, {"date": "2024-08-09", "close": 1.345, "volume": 1109395.0}, {"date": "2024-08-12", "close": 1.355, "volume": 1054863.0}, {"date": "2024-08-13", "close": 1.355, "volume": 770365.0}, {"date": "2024-08-14", "close": 1.35, "volume": 2070837.0}, {"date": "2024-08-15", "close": 1.36, "volume": 1014808.0}, {"date": "2024-08-16", "close": 1.38, "volume": 2926937.0}, {"date": "2024-08-19", "close": 1.385, "volume": 3108579.0}, {"date": "2024-08-20", "close": 1.53, "volume": 19065263.0}, {"date": "2024-08-21", "close": 1.58, "volume": 14818787.0}, {"date": "2024-08-22", "close": 1.535, "volume": 12947973.0}, {"date": "2024-08-23", "close": 1.63, "volume": 10432609.0}, {"date": "2024-08-26", "close": 1.675, "volume": 4441517.0}, {"date": "2024-08-27", "close": 1.65, "volume": 4306926.0}, {"date": "2024-08-28", "close": 1.635, "volume": 3798195.0}, {"date": "2024-08-29", "close": 1.6, "volume": 3015294.0}, {"date": "2024-08-30", "close": 1.645, "volume": 4404496.0}, {"date": "2024-09-02", "close": 1.665, "volume": 2032437.0}, {"date": "2024-09-03", "close": 1.675, "volume": 2511735.0}, {"date": "2024-09-04", "close": 1.665, "volume": 2327623.0}, {"date": "2024-09-05", "close": 1.68, "volume": 3167520.0}, {"date": "2024-09-06", "close": 1.67, "volume": 1861976.0}, {"date": "2024-09-09", "close": 1.645, "volume": 1461428.0}, {"date": "2024-09-10", "close": 1.675, "volume": 2388960.0}, {"date": "2024-09-11", "close": 1.635, "volume": 1127351.0}, {"date": "2024-09-12", "close": 1.685, "volume": 2329274.0}, {"date": "2024-09-13", "close": 1.735, "volume": 1888204.0}, {"date": "2024-09-16", "close": 1.725, "volume": 2241978.0}, {"date": "2024-09-17", "close": 1.745, "volume": 2258973.0}, {"date": "2024-09-18", "close": 1.75, "volume": 1841673.0}, {"date": "2024-09-19", "close": 1.75, "volume": 2790909.0}, {"date": "2024-09-20", "close": 1.775, "volume": 8150615.0}, {"date": "2024-09-23", "close": 1.76, "volume": 5264339.0}, {"date": "2024-09-24", "close": 1.75, "volume": 4539450.0}, {"date": "2024-09-25", "close": 1.725, "volume": 3040895.0}, {"date": "2024-09-26", "close": 1.705, "volume": 3714825.0}, {"date": "2024-09-27", "close": 1.635, "volume": 3254574.0}, {"date": "2024-09-30", "close": 1.65, "volume": 2552325.0}, {"date": "2024-10-01", "close": 1.685, "volume": 1696850.0}, {"date": "2024-10-02", "close": 1.67, "volume": 2547173.0}, {"date": "2024-10-03", "close": 1.68, "volume": 2377879.0}, {"date": "2024-10-04", "close": 1.64, "volume": 2473495.0}, {"date": "2024-10-07", "close": 1.665, "volume": 2242350.0}, {"date": "2024-10-08", "close": 1.69, "volume": 2483877.0}, {"date": "2024-10-09", "close": 1.71, "volume": 1465930.0}, {"date": "2024-10-10", "close": 1.705, "volume": 1671967.0}, {"date": "2024-10-11", "close": 1.725, "volume": 1977619.0}, {"date": "2024-10-14", "close": 1.735, "volume": 2032549.0}, {"date": "2024-10-15", "close": 1.765, "volume": 3639630.0}, {"date": "2024-10-16", "close": 1.81, "volume": 3513281.0}, {"date": "2024-10-17", "close": 1.905, "volume": 2675767.0}, {"date": "2024-10-18", "close": 1.915, "volume": 3324206.0}, {"date": "2024-10-21", "close": 1.915, "volume": 3316864.0}, {"date": "2024-10-22", "close": 1.86, "volume": 1869171.0}, {"date": "2024-10-23", "close": 1.87, "volume": 1880971.0}, {"date": "2024-10-24", "close": 1.865, "volume": 4462479.0}, {"date": "2024-10-25", "close": 1.875, "volume": 2336399.0}, {"date": "2024-10-28", "close": 1.815, "volume": 8453986.0}, {"date": "2024-10-29", "close": 1.87, "volume": 3863353.0}, {"date": "2024-10-30", "close": 1.85, "volume": 1945001.0}, {"date": "2024-10-31", "close": 1.88, "volume": 2295902.0}, {"date": "2024-11-01", "close": 1.895, "volume": 2200686.0}, {"date": "2024-11-04", "close": 1.88, "volume": 3665357.0}, {"date": "2024-11-05", "close": 1.875, "volume": 1322690.0}, {"date": "2024-11-06", "close": 1.915, "volume": 1587635.0}, {"date": "2024-11-07", "close": 1.96, "volume": 7735620.0}, {"date": "2024-11-08", "close": 1.945, "volume": 2523233.0}, {"date": "2024-11-11", "close": 1.925, "volume": 1822732.0}, {"date": "2024-11-12", "close": 1.95, "volume": 1322486.0}, {"date": "2024-11-13", "close": 1.91, "volume": 1776183.0}, {"date": "2024-11-14", "close": 1.96, "volume": 1383709.0}, {"date": "2024-11-15", "close": 2.0, "volume": 3189898.0}, {"date": "2024-11-18", "close": 2.0, "volume": 3201381.0}, {"date": "2024-11-19", "close": 2.01, "volume": 2492629.0}, {"date": "2024-11-20", "close": 2.0, "volume": 1663045.0}, {"date": "2024-11-21", "close": 1.985, "volume": 1593097.0}, {"date": "2024-11-22", "close": 2.01, "volume": 1051998.0}, {"date": "2024-11-25", "close": 1.97, "volume": 5167544.0}, {"date": "2024-11-26", "close": 1.97, "volume": 1962619.0}, {"date": "2024-11-27", "close": 1.985, "volume": 1340102.0}, {"date": "2024-11-28", "close": 1.99, "volume": 1779414.0}, {"date": "2024-11-29", "close": 1.995, "volume": 1851038.0}, {"date": "2024-12-02", "close": 1.975, "volume": 1079595.0}, {"date": "2024-12-03", "close": 2.02, "volume": 2016546.0}, {"date": "2024-12-04", "close": 1.975, "volume": 1079650.0}, {"date": "2024-12-05", "close": 1.945, "volume": 2077332.0}, {"date": "2024-12-06", "close": 1.925, "volume": 1032656.0}, {"date": "2024-12-09", "close": 1.915, "volume": 1438286.0}, {"date": "2024-12-10", "close": 1.91, "volume": 2935333.0}, {"date": "2024-12-11", "close": 1.91, "volume": 2617530.0}, {"date": "2024-12-12", "close": 1.845, "volume": 74394791.0}, {"date": "2024-12-13", "close": 1.85, "volume": 2968126.0}, {"date": "2024-12-16", "close": 1.855, "volume": 3917969.0}, {"date": "2024-12-17", "close": 1.865, "volume": 1363240.0}, {"date": "2024-12-18", "close": 1.84, "volume": 1585650.0}, {"date": "2024-12-19", "close": 1.83, "volume": 3842618.0}, {"date": "2024-12-20", "close": 1.785, "volume": 3938806.0}, {"date": "2024-12-23", "close": 1.83, "volume": 1106417.0}, {"date": "2024-12-24", "close": 1.84, "volume": 556454.0}, {"date": "2024-12-27", "close": 1.85, "volume": 1421227.0}, {"date": "2024-12-30", "close": 1.845, "volume": 1005835.0}, {"date": "2024-12-31", "close": 1.82, "volume": 478295.0}, {"date": "2025-01-02", "close": 1.845, "volume": 908251.0}, {"date": "2025-01-03", "close": 1.88, "volume": 1825714.0}, {"date": "2025-01-06", "close": 1.825, "volume": 1439019.0}, {"date": "2025-01-07", "close": 1.89, "volume": 2198920.0}, {"date": "2025-01-08", "close": 1.88, "volume": 2321525.0}, {"date": "2025-01-09", "close": 1.85, "volume": 572550.0}, {"date": "2025-01-10", "close": 1.825, "volume": 841351.0}, {"date": "2025-01-13", "close": 1.795, "volume": 1722202.0}, {"date": "2025-01-14", "close": 1.81, "volume": 1142889.0}, {"date": "2025-01-15", "close": 1.815, "volume": 1313474.0}, {"date": "2025-01-16", "close": 1.88, "volume": 1385105.0}, {"date": "2025-01-17", "close": 1.865, "volume": 1281028.0}, {"date": "2025-01-20", "close": 1.86, "volume": 1358841.0}, {"date": "2025-01-21", "close": 1.92, "volume": 2302107.0}, {"date": "2025-01-22", "close": 1.94, "volume": 1601854.0}, {"date": "2025-01-23", "close": 1.95, "volume": 2840641.0}, {"date": "2025-01-24", "close": 1.96, "volume": 2189656.0}, {"date": "2025-01-28", "close": 1.97, "volume": 1131234.0}, {"date": "2025-01-29", "close": 1.995, "volume": 3482189.0}, {"date": "2025-01-30", "close": 1.975, "volume": 1982615.0}, {"date": "2025-01-31", "close": 2.02, "volume": 3073639.0}, {"date": "2025-02-03", "close": 1.925, "volume": 1314798.0}, {"date": "2025-02-04", "close": 1.92, "volume": 1493731.0}, {"date": "2025-02-05", "close": 1.92, "volume": 2071296.0}, {"date": "2025-02-06", "close": 1.945, "volume": 27423853.0}, {"date": "2025-02-07", "close": 1.94, "volume": 1866342.0}, {"date": "2025-02-10", "close": 1.935, "volume": 1801179.0}, {"date": "2025-02-11", "close": 1.92, "volume": 1921084.0}, {"date": "2025-02-12", "close": 1.885, "volume": 1861695.0}, {"date": "2025-02-13", "close": 1.91, "volume": 2847122.0}, {"date": "2025-02-14", "close": 1.925, "volume": 1202428.0}, {"date": "2025-02-17", "close": 1.935, "volume": 2517423.0}, {"date": "2025-02-18", "close": 2.1, "volume": 11714874.0}, {"date": "2025-02-19", "close": 2.1, "volume": 10835040.0}, {"date": "2025-02-20", "close": 2.08, "volume": 36884055.0}, {"date": "2025-02-21", "close": 2.05, "volume": 2039043.0}, {"date": "2025-02-24", "close": 2.04, "volume": 8025732.0}, {"date": "2025-02-25", "close": 2.03, "volume": 1696897.0}, {"date": "2025-02-26", "close": 2.02, "volume": 2689066.0}, {"date": "2025-02-27", "close": 2.02, "volume": 3058297.0}, {"date": "2025-02-28", "close": 2.03, "volume": 8173302.0}, {"date": "2025-03-03", "close": 2.06, "volume": 3332916.0}, {"date": "2025-03-04", "close": 2.02, "volume": 4773041.0}, {"date": "2025-03-05", "close": 1.96, "volume": 3231431.0}, {"date": "2025-03-06", "close": 2.0, "volume": 3106129.0}, {"date": "2025-03-07", "close": 1.94, "volume": 2957707.0}, {"date": "2025-03-10", "close": 1.93, "volume": 1917623.0}, {"date": "2025-03-11", "close": 1.865, "volume": 3879997.0}, {"date": "2025-03-12", "close": 1.835, "volume": 3246653.0}, {"date": "2025-03-13", "close": 1.84, "volume": 1729658.0}, {"date": "2025-03-14", "close": 1.835, "volume": 1402938.0}, {"date": "2025-03-17", "close": 1.84, "volume": 1517735.0}, {"date": "2025-03-18", "close": 1.875, "volume": 3642115.0}, {"date": "2025-03-19", "close": 1.855, "volume": 2745962.0}, {"date": "2025-03-20", "close": 1.74, "volume": 128086068.0}, {"date": "2025-03-21", "close": 1.765, "volume": 9881861.0}, {"date": "2025-03-24", "close": 1.77, "volume": 4667372.0}, {"date": "2025-03-25", "close": 1.8, "volume": 5063974.0}, {"date": "2025-03-26", "close": 1.82, "volume": 4417727.0}, {"date": "2025-03-27", "close": 1.85, "volume": 10173418.0}, {"date": "2025-03-28", "close": 1.87, "volume": 1991829.0}, {"date": "2025-03-31", "close": 1.83, "volume": 5303053.0}, {"date": "2025-04-01", "close": 1.835, "volume": 3603717.0}, {"date": "2025-04-02", "close": 1.815, "volume": 5292404.0}, {"date": "2025-04-03", "close": 1.77, "volume": 6168335.0}, {"date": "2025-04-04", "close": 1.645, "volume": 11327817.0}, {"date": "2025-04-07", "close": 1.57, "volume": 19651516.0}, {"date": "2025-04-08", "close": 1.65, "volume": 5236551.0}, {"date": "2025-04-09", "close": 1.59, "volume": 4138579.0}, {"date": "2025-04-10", "close": 1.715, "volume": 5137146.0}, {"date": "2025-04-11", "close": 1.66, "volume": 10958966.0}, {"date": "2025-04-14", "close": 1.675, "volume": 1469624.0}, {"date": "2025-04-15", "close": 1.69, "volume": 4176516.0}, {"date": "2025-04-16", "close": 1.68, "volume": 3291813.0}, {"date": "2025-04-17", "close": 1.725, "volume": 1834689.0}, {"date": "2025-04-22", "close": 1.685, "volume": 3042913.0}, {"date": "2025-04-23", "close": 1.705, "volume": 4136161.0}, {"date": "2025-04-24", "close": 1.75, "volume": 1750964.0}, {"date": "2025-04-28", "close": 1.745, "volume": 3771166.0}, {"date": "2025-04-29", "close": 1.755, "volume": 6445666.0}, {"date": "2025-04-30", "close": 1.78, "volume": 5482196.0}, {"date": "2025-05-01", "close": 1.48, "volume": 23874561.0}, {"date": "2025-05-02", "close": 1.46, "volume": 13226930.0}, {"date": "2025-05-05", "close": 1.445, "volume": 6127882.0}, {"date": "2025-05-06", "close": 1.44, "volume": 18424219.0}, {"date": "2025-05-07", "close": 1.435, "volume": 7093639.0}, {"date": "2025-05-08", "close": 1.4, "volume": 9737323.0}, {"date": "2025-05-09", "close": 1.395, "volume": 3326557.0}, {"date": "2025-05-12", "close": 1.375, "volume": 6656550.0}, {"date": "2025-05-13", "close": 1.375, "volume": 5866346.0}, {"date": "2025-05-14", "close": 1.41, "volume": 4422629.0}, {"date": "2025-05-15", "close": 1.39, "volume": 4455324.0}, {"date": "2025-05-16", "close": 1.39, "volume": 3756318.0}, {"date": "2025-05-19", "close": 1.39, "volume": 15098355.0}, {"date": "2025-05-20", "close": 1.435, "volume": 5005408.0}, {"date": "2025-05-21", "close": 1.385, "volume": 4609900.0}, {"date": "2025-05-22", "close": 1.375, "volume": 3209043.0}, {"date": "2025-05-23", "close": 1.395, "volume": 8957151.0}, {"date": "2025-05-26", "close": 1.42, "volume": 4274101.0}, {"date": "2025-05-27", "close": 1.415, "volume": 2422859.0}, {"date": "2025-05-28", "close": 1.44, "volume": 5479128.0}, {"date": "2025-05-29", "close": 1.475, "volume": 5677397.0}, {"date": "2025-05-30", "close": 1.425, "volume": 16468481.0}, {"date": "2025-06-02", "close": 1.385, "volume": 3584651.0}, {"date": "2025-06-03", "close": 1.465, "volume": 5401246.0}, {"date": "2025-06-04", "close": 1.53, "volume": 8809347.0}, {"date": "2025-06-05", "close": 1.51, "volume": 6297204.0}, {"date": "2025-06-06", "close": 1.49, "volume": 3397993.0}, {"date": "2025-06-10", "close": 1.51, "volume": 3994058.0}, {"date": "2025-06-11", "close": 1.53, "volume": 2366257.0}, {"date": "2025-06-12", "close": 1.535, "volume": 4076462.0}, {"date": "2025-06-13", "close": 1.565, "volume": 5869104.0}, {"date": "2025-06-16", "close": 1.565, "volume": 8116352.0}, {"date": "2025-06-17", "close": 1.55, "volume": 3139347.0}, {"date": "2025-06-18", "close": 1.56, "volume": 12930159.0}, {"date": "2025-06-19", "close": 1.545, "volume": 3390096.0}, {"date": "2025-06-20", "close": 1.525, "volume": 21993519.0}, {"date": "2025-06-23", "close": 1.495, "volume": 3276400.0}, {"date": "2025-06-24", "close": 1.525, "volume": 3939301.0}, {"date": "2025-06-25", "close": 1.55, "volume": 2467971.0}, {"date": "2025-06-26", "close": 1.58, "volume": 3769327.0}, {"date": "2025-06-27", "close": 1.55, "volume": 3218854.0}, {"date": "2025-06-30", "close": 1.565, "volume": 2510510.0}, {"date": "2025-07-01", "close": 1.585, "volume": 2153210.0}, {"date": "2025-07-02", "close": 1.6, "volume": 4859758.0}, {"date": "2025-07-03", "close": 1.59, "volume": 2153195.0}, {"date": "2025-07-04", "close": 1.615, "volume": 1632977.0}, {"date": "2025-07-07", "close": 1.61, "volume": 1785542.0}, {"date": "2025-07-08", "close": 1.61, "volume": 2349852.0}, {"date": "2025-07-09", "close": 1.61, "volume": 1763270.0}, {"date": "2025-07-10", "close": 1.605, "volume": 7425623.0}, {"date": "2025-07-11", "close": 1.6, "volume": 2478504.0}, {"date": "2025-07-14", "close": 1.565, "volume": 2093781.0}, {"date": "2025-07-15", "close": 1.605, "volume": 1552859.0}, {"date": "2025-07-16", "close": 1.56, "volume": 1629416.0}, {"date": "2025-07-17", "close": 1.6, "volume": 3297315.0}, {"date": "2025-07-18", "close": 1.615, "volume": 1157349.0}, {"date": "2025-07-21", "close": 1.555, "volume": 2579482.0}, {"date": "2025-07-22", "close": 1.54, "volume": 2016850.0}, {"date": "2025-07-23", "close": 1.545, "volume": 3530081.0}, {"date": "2025-07-24", "close": 1.55, "volume": 1952286.0}, {"date": "2025-07-25", "close": 1.54, "volume": 1896812.0}, {"date": "2025-07-28", "close": 1.515, "volume": 5963837.0}, {"date": "2025-07-29", "close": 1.49, "volume": 5141724.0}, {"date": "2025-07-30", "close": 1.51, "volume": 2743824.0}, {"date": "2025-07-31", "close": 1.515, "volume": 13905943.0}, {"date": "2025-08-01", "close": 1.555, "volume": 4089827.0}, {"date": "2025-08-04", "close": 1.515, "volume": 2670498.0}, {"date": "2025-08-05", "close": 1.57, "volume": 5089984.0}, {"date": "2025-08-06", "close": 1.605, "volume": 3141874.0}, {"date": "2025-08-07", "close": 1.66, "volume": 3368343.0}, {"date": "2025-08-08", "close": 1.63, "volume": 2802064.0}, {"date": "2025-08-11", "close": 1.64, "volume": 2357153.0}, {"date": "2025-08-12", "close": 1.69, "volume": 2987881.0}, {"date": "2025-08-13", "close": 1.69, "volume": 3009437.0}, {"date": "2025-08-14", "close": 1.71, "volume": 2672341.0}, {"date": "2025-08-15", "close": 1.73, "volume": 3246967.0}, {"date": "2025-08-18", "close": 1.75, "volume": 9261719.0}, {"date": "2025-08-19", "close": 1.755, "volume": 18185208.0}, {"date": "2025-08-20", "close": 1.805, "volume": 5929145.0}, {"date": "2025-08-21", "close": 1.815, "volume": 4185453.0}, {"date": "2025-08-22", "close": 1.79, "volume": 3823283.0}, {"date": "2025-08-25", "close": 1.785, "volume": 4203240.0}, {"date": "2025-08-26", "close": 1.76, "volume": 7755970.0}, {"date": "2025-08-27", "close": 1.75, "volume": 6114801.0}, {"date": "2025-08-28", "close": 1.735, "volume": 2712711.0}, {"date": "2025-08-29", "close": 1.705, "volume": 4981191.0}, {"date": "2025-09-01", "close": 1.685, "volume": 2377578.0}, {"date": "2025-09-02", "close": 1.69, "volume": 1378778.0}, {"date": "2025-09-03", "close": 1.635, "volume": 8651040.0}, {"date": "2025-09-04", "close": 1.665, "volume": 2853342.0}, {"date": "2025-09-05", "close": 1.665, "volume": 1785134.0}, {"date": "2025-09-08", "close": 1.645, "volume": 2304191.0}, {"date": "2025-09-09", "close": 1.655, "volume": 2808420.0}, {"date": "2025-09-10", "close": 1.73, "volume": 2532109.0}, {"date": "2025-09-11", "close": 1.75, "volume": 1776281.0}, {"date": "2025-09-12", "close": 1.78, "volume": 2199525.0}, {"date": "2025-09-15", "close": 1.765, "volume": 2065730.0}, {"date": "2025-09-16", "close": 1.75, "volume": 2421532.0}, {"date": "2025-09-17", "close": 1.75, "volume": 1793873.0}, {"date": "2025-09-18", "close": 1.76, "volume": 2034611.0}, {"date": "2025-09-19", "close": 1.745, "volume": 11391716.0}, {"date": "2025-09-22", "close": 1.735, "volume": 1348746.0}, {"date": "2025-09-23", "close": 1.765, "volume": 4176848.0}, {"date": "2025-09-24", "close": 1.76, "volume": 1558990.0}, {"date": "2025-09-25", "close": 1.75, "volume": 3825642.0}, {"date": "2025-09-26", "close": 1.735, "volume": 1861643.0}, {"date": "2025-09-29", "close": 1.76, "volume": 1280791.0}, {"date": "2025-09-30", "close": 1.755, "volume": 16631083.0}, {"date": "2025-10-01", "close": 1.745, "volume": 1852352.0}, {"date": "2025-10-02", "close": 1.775, "volume": 3416762.0}, {"date": "2025-10-03", "close": 1.785, "volume": 1849756.0}, {"date": "2025-10-06", "close": 1.735, "volume": 1211079.0}, {"date": "2025-10-07", "close": 1.745, "volume": 2986809.0}, {"date": "2025-10-08", "close": 1.715, "volume": 1975748.0}, {"date": "2025-10-09", "close": 1.695, "volume": 1760338.0}, {"date": "2025-10-10", "close": 1.705, "volume": 1643866.0}, {"date": "2025-10-13", "close": 1.645, "volume": 3599319.0}, {"date": "2025-10-14", "close": 1.635, "volume": 2261482.0}, {"date": "2025-10-15", "close": 1.64, "volume": 6699172.0}, {"date": "2025-10-16", "close": 1.67, "volume": 1800756.0}, {"date": "2025-10-17", "close": 1.63, "volume": 2404697.0}, {"date": "2025-10-20", "close": 1.63, "volume": 8347959.0}, {"date": "2025-10-21", "close": 1.72, "volume": 3187594.0}, {"date": "2025-10-22", "close": 1.755, "volume": 6065641.0}, {"date": "2025-10-23", "close": 1.78, "volume": 7971951.0}, {"date": "2025-10-24", "close": 1.765, "volume": 2098736.0}, {"date": "2025-10-27", "close": 1.76, "volume": 5573587.0}, {"date": "2025-10-28", "close": 1.735, "volume": 2170013.0}, {"date": "2025-10-29", "close": 1.73, "volume": 3414712.0}, {"date": "2025-10-30", "close": 1.7, "volume": 4671418.0}, {"date": "2025-10-31", "close": 1.69, "volume": 2628698.0}, {"date": "2025-11-03", "close": 1.735, "volume": 4827566.0}, {"date": "2025-11-04", "close": 1.65, "volume": 4644913.0}, {"date": "2025-11-05", "close": 1.64, "volume": 2519853.0}, {"date": "2025-11-06", "close": 1.69, "volume": 7845017.0}, {"date": "2025-11-07", "close": 1.66, "volume": 2061148.0}, {"date": "2025-11-10", "close": 1.66, "volume": 2704189.0}, {"date": "2025-11-11", "close": 1.625, "volume": 1652208.0}, {"date": "2025-11-12", "close": 1.57, "volume": 5223545.0}, {"date": "2025-11-13", "close": 1.505, "volume": 5837853.0}, {"date": "2025-11-14", "close": 1.485, "volume": 6897494.0}, {"date": "2025-11-17", "close": 1.515, "volume": 5009427.0}, {"date": "2025-11-18", "close": 1.475, "volume": 2920081.0}, {"date": "2025-11-19", "close": 1.45, "volume": 2741975.0}, {"date": "2025-11-20", "close": 1.46, "volume": 1848912.0}, {"date": "2025-11-21", "close": 1.445, "volume": 1997877.0}, {"date": "2025-11-24", "close": 1.45, "volume": 10115009.0}, {"date": "2025-11-25", "close": 1.475, "volume": 2002134.0}, {"date": "2025-11-26", "close": 1.505, "volume": 3083031.0}, {"date": "2025-11-27", "close": 1.585, "volume": 4354863.0}, {"date": "2025-11-28", "close": 1.6, "volume": 3025765.0}, {"date": "2025-12-01", "close": 1.57, "volume": 2722687.0}, {"date": "2025-12-02", "close": 1.61, "volume": 3470312.0}, {"date": "2025-12-03", "close": 1.66, "volume": 5181264.0}, {"date": "2025-12-04", "close": 1.7, "volume": 4655945.0}, {"date": "2025-12-05", "close": 1.74, "volume": 11390762.0}, {"date": "2025-12-08", "close": 1.71, "volume": 2142445.0}, {"date": "2025-12-09", "close": 1.715, "volume": 2627434.0}, {"date": "2025-12-10", "close": 1.705, "volume": 2356086.0}, {"date": "2025-12-11", "close": 1.705, "volume": 1874560.0}, {"date": "2025-12-12", "close": 1.695, "volume": 6981710.0}, {"date": "2025-12-15", "close": 1.715, "volume": 1789234.0}, {"date": "2025-12-16", "close": 1.7, "volume": 1699021.0}, {"date": "2025-12-17", "close": 1.685, "volume": 3270022.0}, {"date": "2025-12-18", "close": 1.705, "volume": 10339839.0}, {"date": "2025-12-19", "close": 1.73, "volume": 7564880.0}, {"date": "2025-12-22", "close": 1.72, "volume": 1337120.0}, {"date": "2025-12-23", "close": 1.745, "volume": 1073182.0}, {"date": "2025-12-24", "close": 1.735, "volume": 641163.0}, {"date": "2025-12-29", "close": 1.74, "volume": 762964.0}, {"date": "2025-12-30", "close": 1.725, "volume": 578512.0}, {"date": "2025-12-31", "close": 1.725, "volume": 788222.0}, {"date": "2026-01-02", "close": 1.8, "volume": 3117509.0}, {"date": "2026-01-05", "close": 1.785, "volume": 3539962.0}, {"date": "2026-01-06", "close": 1.725, "volume": 3010589.0}, {"date": "2026-01-07", "close": 1.75, "volume": 2341686.0}, {"date": "2026-01-08", "close": 1.78, "volume": 3387738.0}, {"date": "2026-01-09", "close": 1.77, "volume": 1393939.0}, {"date": "2026-01-12", "close": 1.775, "volume": 2105703.0}, {"date": "2026-01-13", "close": 1.81, "volume": 2079558.0}, {"date": "2026-01-14", "close": 1.825, "volume": 8092385.0}, {"date": "2026-01-15", "close": 1.815, "volume": 2791585.0}, {"date": "2026-01-16", "close": 1.81, "volume": 2304618.0}, {"date": "2026-01-19", "close": 1.875, "volume": 2557496.0}, {"date": "2026-01-20", "close": 1.845, "volume": 2363783.0}, {"date": "2026-01-21", "close": 1.835, "volume": 1541180.0}, {"date": "2026-01-22", "close": 1.89, "volume": 4797105.0}, {"date": "2026-01-23", "close": 1.87, "volume": 3751738.0}, {"date": "2026-01-27", "close": 1.865, "volume": 3177958.0}, {"date": "2026-01-28", "close": 1.865, "volume": 1586226.0}, {"date": "2026-01-29", "close": 1.83, "volume": 1414129.0}, {"date": "2026-01-30", "close": 1.815, "volume": 2513472.0}, {"date": "2026-02-02", "close": 1.85, "volume": 15648547.0}, {"date": "2026-02-03", "close": 1.91, "volume": 9997580.0}, {"date": "2026-02-04", "close": 1.9, "volume": 3915305.0}, {"date": "2026-02-05", "close": 1.88, "volume": 2987045.0}, {"date": "2026-02-06", "close": 1.835, "volume": 6884698.0}, {"date": "2026-02-09", "close": 1.895, "volume": 4662131.0}, {"date": "2026-02-10", "close": 1.905, "volume": 6209321.0}, {"date": "2026-02-11", "close": 1.915, "volume": 6342134.0}, {"date": "2026-02-12", "close": 1.85, "volume": 4367682.0}, {"date": "2026-02-13", "close": 1.8, "volume": 4197407.0}, {"date": "2026-02-16", "close": 1.85, "volume": 6164802.0}, {"date": "2026-02-17", "close": 1.895, "volume": 14308801.0}, {"date": "2026-02-18", "close": 1.81, "volume": 13311387.0}, {"date": "2026-02-19", "close": 1.82, "volume": 6402905.0}, {"date": "2026-02-20", "close": 1.78, "volume": 3746102.0}, {"date": "2026-02-23", "close": 1.745, "volume": 3896591.0}, {"date": "2026-02-24", "close": 1.695, "volume": 5202934.0}, {"date": "2026-02-25", "close": 1.715, "volume": 3805174.0}, {"date": "2026-02-26", "close": 1.705, "volume": 3277838.0}, {"date": "2026-02-27", "close": 1.725, "volume": 3758420.0}, {"date": "2026-03-02", "close": 1.665, "volume": 2388221.0}, {"date": "2026-03-03", "close": 1.61, "volume": 12335888.0}, {"date": "2026-03-04", "close": 1.57, "volume": 4941781.0}, {"date": "2026-03-05", "close": 1.575, "volume": 3599129.0}, {"date": "2026-03-06", "close": 1.59, "volume": 2235003.0}, {"date": "2026-03-09", "close": 1.55, "volume": 3387355.0}, {"date": "2026-03-10", "close": 1.56, "volume": 3519719.0}, {"date": "2026-03-11", "close": 1.58, "volume": 4375074.0}, {"date": "2026-03-12", "close": 1.53, "volume": 9856735.0}, {"date": "2026-03-13", "close": 1.505, "volume": 2203999.0}, {"date": "2026-03-16", "close": 1.47, "volume": 6075736.0}, {"date": "2026-03-17", "close": 1.485, "volume": 2327630.0}, {"date": "2026-03-18", "close": 1.505, "volume": 2551877.0}, {"date": "2026-03-19", "close": 1.495, "volume": 5416152.0}, {"date": "2026-03-20", "close": 1.535, "volume": 9304083.0}, {"date": "2026-03-23", "close": 1.535, "volume": 3279778.0}, {"date": "2026-03-24", "close": 1.475, "volume": 6389120.0}, {"date": "2026-03-25", "close": 1.495, "volume": 4960602.0}, {"date": "2026-03-26", "close": 1.48, "volume": 2898929.0}, {"date": "2026-03-27", "close": 1.445, "volume": 3339633.0}, {"date": "2026-03-30", "close": 1.355, "volume": 10530090.0}, {"date": "2026-03-31", "close": 1.345, "volume": 4364913.0}, {"date": "2026-04-01", "close": 1.375, "volume": 4119357.0}, {"date": "2026-04-02", "close": 1.33, "volume": 6818908.0}, {"date": "2026-04-07", "close": 1.35, "volume": 20661624.0}, {"date": "2026-04-08", "close": 1.465, "volume": 7622183.0}, {"date": "2026-04-09", "close": 1.475, "volume": 4648932.0}, {"date": "2026-04-10", "close": 1.49, "volume": 5769287.0}, {"date": "2026-04-13", "close": 1.51, "volume": 5463991.0}, {"date": "2026-04-14", "close": 1.49, "volume": 4269078.0}, {"date": "2026-04-15", "close": 1.515, "volume": 1572653.0}, {"date": "2026-04-16", "close": 1.52, "volume": 4096703.0}, {"date": "2026-04-17", "close": 1.505, "volume": 2677910.0}, {"date": "2026-04-20", "close": 1.495, "volume": 3596306.0}, {"date": "2026-04-21", "close": 1.48, "volume": 3405340.0}, {"date": "2026-04-22", "close": 1.36, "volume": 6253165.0}, {"date": "2026-04-23", "close": 1.38, "volume": 8417176.0}, {"date": "2026-04-24", "close": 1.4, "volume": 6572256.0}, {"date": "2026-04-27", "close": 1.43, "volume": 2824506.0}, {"date": "2026-04-28", "close": 1.455, "volume": 3253808.0}, {"date": "2026-04-29", "close": 1.425, "volume": 2053924.0}, {"date": "2026-04-30", "close": 1.425, "volume": 2432798.0}, {"date": "2026-05-01", "close": 1.45, "volume": 3655261.0}, {"date": "2026-05-04", "close": 1.43, "volume": 3256280.0}, {"date": "2026-05-05", "close": 1.41, "volume": 3598687.0}, {"date": "2026-05-06", "close": 1.46, "volume": 2965245.0}, {"date": "2026-05-07", "close": 1.52, "volume": 3989162.0}, {"date": "2026-05-08", "close": 1.475, "volume": 3595881.0}, {"date": "2026-05-11", "close": 1.465, "volume": 4446017.0}, {"date": "2026-05-12", "close": 1.385, "volume": 3256856.0}, {"date": "2026-05-13", "close": 1.37, "volume": 2892654.0}, {"date": "2026-05-14", "close": 1.38, "volume": 2374427.0}, {"date": "2026-05-15", "close": 1.395, "volume": 1285529.0}, {"date": "2026-05-18", "close": 1.35, "volume": 3174030.0}, {"date": "2026-05-19", "close": 1.355, "volume": 2144588.0}, {"date": "2026-05-20", "close": 1.315, "volume": 12567972.0}, {"date": "2026-05-21", "close": 1.4, "volume": 5009010.0}, {"date": "2026-05-22", "close": 1.38, "volume": 1838307.0}, {"date": "2026-05-25", "close": 1.385, "volume": 6606964.0}, {"date": "2026-05-26", "close": 1.39, "volume": 4221030.0}, {"date": "2026-05-27", "close": 1.395, "volume": 2004412.0}, {"date": "2026-05-28", "close": 1.39, "volume": 1838337.0}, {"date": "2026-05-29", "close": 1.56, "volume": 11757798.0}, {"date": "2026-06-01", "close": 1.48, "volume": 5538003.0}, {"date": "2026-06-02", "close": 1.445, "volume": 5909824.0}, {"date": "2026-06-03", "close": 1.43, "volume": 9010762.0}, {"date": "2026-06-04", "close": 1.455, "volume": 6314719.0}, {"date": "2026-06-05", "close": 1.43, "volume": 2714293.0}, {"date": "2026-06-09", "close": 1.435, "volume": 3366976.0}, {"date": "2026-06-10", "close": 1.43, "volume": 4080796.0}, {"date": "2026-06-11", "close": 1.415, "volume": 3406137.0}, {"date": "2026-06-12", "close": 1.435, "volume": 3115243.0}, {"date": "2026-06-15", "close": 1.49, "volume": 4470356.0}, {"date": "2026-06-16", "close": 1.5, "volume": 3378823.0}, {"date": "2026-06-17", "close": 1.515, "volume": 3152730.0}, {"date": "2026-06-18", "close": 1.48, "volume": 3900810.0}, {"date": "2026-06-19", "close": 1.485, "volume": 6338665.0}, {"date": "2026-06-22", "close": 1.515, "volume": 2968509.0}, {"date": "2026-06-23", "close": 1.5, "volume": 1891289.0}, {"date": "2026-06-24", "close": 1.535, "volume": 3461894.0}, {"date": "2026-06-25", "close": 0.915, "volume": 98116749.0}, {"date": "2026-06-26", "close": 0.88, "volume": 64293147.0}, {"date": "2026-06-29", "close": 0.91, "volume": 26706576.0}, {"date": "2026-06-30", "close": 0.94, "volume": 15485367.0}, {"date": "2026-07-01", "close": 0.91, "volume": 24988223.0}, {"date": "2026-07-02", "close": 0.9, "volume": 14553440.0}, {"date": "2026-07-03", "close": 0.88, "volume": 12562804.0}, {"date": "2026-07-06", "close": 0.895, "volume": 8619505.0}, {"date": "2026-07-07", "close": 0.91, "volume": 8441371.0}, {"date": "2026-07-08", "close": 0.89, "volume": 9829727.0}, {"date": "2026-07-09", "close": 0.9, "volume": 7808310.0}, {"date": "2026-07-10", "close": 0.92, "volume": 5684860.0}, {"date": "2026-07-13", "close": 0.93, "volume": 6274335.0}, {"date": "2026-07-14", "close": 0.925, "volume": 7669574.0}, {"date": "2026-07-15", "close": 0.925, "volume": 2626180.0}, {"date": "2026-07-16", "close": 0.94, "volume": 7202919.0}, {"date": "2026-07-17", "close": 0.94, "volume": 6711831.0}, {"date": "2026-07-20", "close": 0.955, "volume": 4922101.0}, {"date": "2026-07-21", "close": 0.91, "volume": 6717358.0}, {"date": "2026-07-22", "close": 0.905, "volume": 4662220.0}, {"date": "2026-07-23", "close": 0.925, "volume": 4347762.0}, {"date": "2026-07-24", "close": 0.91, "volume": 6670635.0}, {"date": "2026-07-27", "close": 0.925, "volume": 4265010.0}, {"date": "2026-07-28", "close": 0.935, "volume": 5618478.0}, {"date": "2026-07-29", "close": 0.955, "volume": 6324051.0}, {"date": "2026-07-30", "close": 0.97, "volume": 3139808.0}, {"date": "2026-07-31", "close": 0.97, "volume": 5532948.0}, {"date": "2026-08-03", "close": 0.985, "volume": 4602315.0}, {"date": "2026-08-04", "close": 1.025, "volume": 7628493.0}, {"date": "2026-08-05", "close": 1.035, "volume": 7716429.0}, {"date": "2026-08-06", "close": 1.035, "volume": 3027945.0}, {"date": "2026-08-07", "close": 1.02, "volume": 5244125.0}, {"date": "2026-08-10", "close": 0.985, "volume": 5740420.0}, {"date": "2026-08-11", "close": 0.955, "volume": 8191873.0}, {"date": "2026-08-12", "close": 0.93, "volume": 8584876.0}, {"date": "2026-08-13", "close": 0.92, "volume": 8130683.0}, {"date": "2026-08-14", "close": 0.925, "volume": 6700648.0}, {"date": "2026-08-17", "close": 0.915, "volume": 10101912.0}, {"date": "2026-08-18", "close": 1.07, "volume": 31160418.0}, {"date": "2026-08-19", "close": 1.015, "volume": 14900940.0}, {"date": "2026-08-20", "close": 0.995, "volume": 8210726.0}, {"date": "2026-08-21", "close": 0.98, "volume": 8529033.0}, {"date": "2026-08-24", "close": 0.965, "volume": 4429212.0}, {"date": "2026-08-25", "close": 1.03, "volume": 9807345.0}, {"date": "2026-08-26", "close": 1.035, "volume": 6311270.0}, {"date": "2026-08-27", "close": 1.015, "volume": 6040216.0}, {"date": "2026-08-28", "close": 1.015, "volume": 4594596.0}, {"date": "2026-08-31", "close": 1.015, "volume": 6326302.0}, {"date": "2026-09-01", "close": 1.085, "volume": 9756389.0}, {"date": "2026-09-02", "close": 1.04, "volume": 4991857.0}, {"date": "2026-09-03", "close": 1.035, "volume": 7204841.0}, {"date": "2026-09-04", "close": 1.055, "volume": 5483869.0}, {"date": "2026-09-07", "close": 1.07, "volume": 5562316.0}, {"date": "2026-09-08", "close": 1.02, "volume": 5838099.0}, {"date": "2026-09-09", "close": 0.995, "volume": 5090705.0}, {"date": "2026-09-10", "close": 0.995, "volume": 11138845.0}, {"date": "2026-09-11", "close": 0.995, "volume": 5235434.0}, {"date": "2026-09-14", "close": 0.99, "volume": 5078052.0}, {"date": "2026-09-15", "close": 0.97, "volume": 7909472.0}, {"date": "2026-09-16", "close": 0.97, "volume": 6968188.0}, {"date": "2026-09-17", "close": 0.995, "volume": 8579566.0}, {"date": "2026-09-18", "close": 0.96, "volume": 10997859.0}, {"date": "2026-09-21", "close": 1.0, "volume": 7885246.0}, {"date": "2026-09-22", "close": 0.995, "volume": 3935811.0}, {"date": "2026-09-23", "close": 0.96, "volume": 5867459.0}, {"date": "2026-09-24", "close": 0.945, "volume": 3216386.0}, {"date": "2026-09-25", "close": 0.955, "volume": 3552760.0}, {"date": "2026-09-28", "close": 0.935, "volume": 3849464.0}, {"date": "2026-09-29", "close": 0.925, "volume": 4016325.0}, {"date": "2026-09-30", "close": 0.92, "volume": 5154053.0}, {"date": "2026-10-01", "close": 0.895, "volume": 5659240.0}, {"date": "2026-10-02", "close": 0.915, "volume": 5798370.0}, {"date": "2026-10-05", "close": 0.91, "volume": 3991419.0}, {"date": "2026-10-06", "close": 0.915, "volume": 8731436.0}, {"date": "2026-10-07", "close": 0.905, "volume": 6619184.0}, {"date": "2026-10-08", "close": 0.88, "volume": 8114660.0}, {"date": "2026-10-09", "close": 0.885, "volume": 2728816.0}, {"date": "2026-10-12", "close": 0.89, "volume": 1117413.0}, {"date": "2026-10-13", "close": 0.91, "volume": 4171090.0}, {"date": "2026-10-14", "close": 0.895, "volume": 4121044.0}, {"date": "2026-10-15", "close": 0.89, "volume": 4341235.0}, {"date": "2026-10-16", "close": 0.895, "volume": 4108412.0}, {"date": "2026-10-19", "close": 0.915, "volume": 4051329.0}, {"date": "2026-10-20", "close": 0.925, "volume": 5356065.0}, {"date": "2026-10-21", "close": 0.945, "volume": 5351317.0}, {"date": "2026-10-22", "close": 0.95, "volume": 4736272.0}, {"date": "2026-10-23", "close": 0.915, "volume": 7618725.0}, {"date": "2026-10-26", "close": 0.895, "volume": 4233243.0}, {"date": "2026-10-27", "close": 0.9, "volume": 5500569.0}], "refreshing": true}