{"ticker": "PLT", "overview": {"name": "Plenti Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 183234.79, "sell_n": 0, "sell_sum": 0, "net": 183234.79, "insiders": 1, "first_date": "2026-07-03", "last_date": "2026-07-03"}, "metrics": {"ticker": "PLT", "has_prices": true, "as_of": "2026-08-07", "last": 0.815, "prev_close": 0.825, "change": -0.010000000000000009, "change_pct": -0.012121212121212133, "session_volume": 97352.0, "vwap_5": 0.8235053106986783, "vwap_20": 0.7673857176864176, "vwap_60": 0.7724267540133719, "vwap_250": 1.1208604786392267, "high_52w": 1.355, "low_52w": 0.69, "avg_volume_20": 140517.15, "sessions": 400, "market_cap": {"value": 135531938.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109254-1", "src": "ASX", "ticker": "PLT", "cik": "", "company": "Plenti Group Limited", "company_raw": "Plenti Group Limited", "who": "Peter Behrens", "who_key": "Peter Behrens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 183234.79, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs PLT with $183K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109254", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}], "recent_buys": [{"id": "ASX3Y-03109254-1", "src": "ASX", "ticker": "PLT", "cik": "", "company": "Plenti Group Limited", "company_raw": "Plenti Group Limited", "who": "Peter Behrens", "who_key": "Peter Behrens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 183234.79, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs PLT with $183K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109254", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Behrens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Behrens", "notice_type": "3Y", "direct_shares": 1337124.0, "indirect_shares": 244734.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares held by Lawshare Nominees Limited as nominee for the director's pension fund. The ", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109254-2A1683586", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqui Colwell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Forrester", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Forrester", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Behrens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Benton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Dalgleish", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-17", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-11", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Benton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Foggo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/plt", "needs_ocr": 0}], "directors": [{"name": "D Foggo", "first_seen": "2022-06-06", "last_seen": "2025-06-04", "status": "current", "notices": 16}, {"name": "Jacqui Colwell", "first_seen": "2025-11-26", "last_seen": "2025-11-26", "status": "current", "notices": 1}, {"name": "Daniel Foggo", "first_seen": "2026-06-01", "last_seen": "2026-06-01", "status": "current", "notices": 1}, {"name": "Peter Behrens", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 2}, {"name": "M Ploughman", "first_seen": "2022-06-06", "last_seen": "2022-06-06", "status": "past", "notices": 1}, {"name": "M Dalgleish", "first_seen": "2022-06-06", "last_seen": "2022-08-17", "status": "past", "notices": 2}, {"name": "S Benton", "first_seen": "2022-07-01", "last_seen": "2022-12-21", "status": "past", "notices": 2}, {"name": "P Behrens", "first_seen": "2022-06-06", "last_seen": "2023-03-13", "status": "past", "notices": 2}, {"name": "Susan Forrester", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Behrens", "who_key": "Peter Behrens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 183234.79, "sold": 0, "net": 183234.79, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 183234.79, "date": "2026-07-03", "score": 42.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109254"}], "latest": {"action": "BUY", "amount": 183234.79, "date": "2026-07-03", "score": 42.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109254"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "2Q27 update - record quarterly loan originations of $613m", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153400-2A1706229"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2Q27 results - webcast notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151164-2A1705331"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Plenti prices $450m personal and renewable loan ABS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148933-2A1704363"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - PLT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143298-2A1701135"}, {"date": "2026-08-18", "form": "Notice Of Meeting", "title": "2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122369-2A1690159"}], "performance": {"ticker": "PLT", "has_prices": true, "summary": {"n": 1, "avg": 0.02739726027397263, "win_rate": 1.0, "best": 0.02739726027397263, "worst": 0.02739726027397263, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Behrens", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183234.79, "date": "2026-07-03", "score": 42.2, "ref_price": 0.73, "return": 0.02739726027397263}]}, "price_series": [{"date": "2020-09-23", "close": 1.3, "volume": 6230812.0}, {"date": "2020-09-24", "close": 1.22, "volume": 3119402.0}, {"date": "2020-09-25", "close": 1.315, "volume": 1525905.0}, {"date": "2020-09-28", "close": 1.28, "volume": 514557.0}, {"date": "2020-09-29", "close": 1.285, "volume": 835250.0}, {"date": "2020-09-30", "close": 1.245, "volume": 453568.0}, {"date": "2020-10-01", "close": 1.19, "volume": 222049.0}, {"date": "2020-10-02", "close": 1.15, "volume": 952085.0}, {"date": "2020-10-05", "close": 1.2, "volume": 100163.0}, {"date": "2020-10-06", "close": 1.16, "volume": 234364.0}, {"date": "2020-10-07", "close": 1.195, "volume": 421363.0}, {"date": "2020-10-08", "close": 1.18, "volume": 186425.0}, {"date": "2020-10-09", "close": 1.24, "volume": 246026.0}, {"date": "2020-10-12", "close": 1.225, "volume": 437726.0}, {"date": "2020-10-13", "close": 1.27, "volume": 174113.0}, {"date": "2020-10-14", "close": 1.24, "volume": 179739.0}, {"date": "2020-10-15", "close": 1.22, "volume": 160672.0}, {"date": "2020-10-16", "close": 1.2, "volume": 174527.0}, {"date": "2020-10-19", "close": 1.18, "volume": 283274.0}, {"date": "2020-10-20", "close": 1.19, "volume": 214695.0}, {"date": "2020-10-21", "close": 1.195, "volume": 138136.0}, {"date": "2020-10-22", "close": 1.19, "volume": 134771.0}, {"date": "2020-10-23", "close": 1.2, "volume": 273241.0}, {"date": "2020-10-26", "close": 1.17, "volume": 84674.0}, {"date": "2020-10-27", "close": 1.16, "volume": 56193.0}, {"date": "2020-10-28", "close": 1.14, "volume": 67874.0}, {"date": "2020-10-29", "close": 1.11, "volume": 125158.0}, {"date": "2020-10-30", "close": 1.1, "volume": 57658.0}, {"date": "2020-11-02", "close": 1.005, "volume": 263421.0}, {"date": "2020-11-03", "close": 1.01, "volume": 73456.0}, {"date": "2020-11-04", "close": 1.065, "volume": 111658.0}, {"date": "2020-11-05", "close": 1.06, "volume": 100219.0}, {"date": "2020-11-06", "close": 1.1, "volume": 159176.0}, {"date": "2020-11-09", "close": 1.02, "volume": 141753.0}, {"date": "2020-11-10", "close": 1.12, "volume": 318268.0}, {"date": "2020-11-11", "close": 1.1, "volume": 2180660.0}, {"date": "2020-11-12", "close": 1.135, "volume": 105334.0}, {"date": "2020-11-13", "close": 1.14, "volume": 156686.0}, {"date": "2020-11-16", "close": 1.125, "volume": 10579.0}, {"date": "2020-11-17", "close": 1.14, "volume": 331963.0}, {"date": "2020-11-18", "close": 1.25, "volume": 459805.0}, {"date": "2020-11-19", "close": 1.285, "volume": 181299.0}, {"date": "2020-11-20", "close": 1.28, "volume": 126405.0}, {"date": "2020-11-23", "close": 1.25, "volume": 186806.0}, {"date": "2020-11-24", "close": 1.24, "volume": 45546.0}, {"date": "2020-11-25", "close": 1.19, "volume": 189547.0}, {"date": "2020-11-26", "close": 1.175, "volume": 23380.0}, {"date": "2020-11-27", "close": 1.14, "volume": 184484.0}, {"date": "2020-11-30", "close": 1.1, "volume": 202249.0}, {"date": "2020-12-01", "close": 1.09, "volume": 432490.0}, {"date": "2020-12-02", "close": 1.09, "volume": 61594.0}, {"date": "2020-12-03", "close": 1.1, "volume": 42208.0}, {"date": "2020-12-04", "close": 1.09, "volume": 58549.0}, {"date": "2020-12-07", "close": 1.05, "volume": 77758.0}, {"date": "2020-12-08", "close": 1.04, "volume": 39937.0}, {"date": "2020-12-09", "close": 1.02, "volume": 115877.0}, {"date": "2020-12-10", "close": 1.03, "volume": 230654.0}, {"date": "2020-12-11", "close": 1.04, "volume": 135909.0}, {"date": "2020-12-14", "close": 1.045, "volume": 89034.0}, {"date": "2020-12-15", "close": 1.06, "volume": 113968.0}, {"date": "2020-12-16", "close": 1.0, "volume": 158975.0}, {"date": "2020-12-17", "close": 1.015, "volume": 452719.0}, {"date": "2020-12-18", "close": 1.03, "volume": 144792.0}, {"date": "2020-12-21", "close": 1.05, "volume": 81280.0}, {"date": "2020-12-22", "close": 1.04, "volume": 154412.0}, {"date": "2020-12-23", "close": 1.1, "volume": 96251.0}, {"date": "2020-12-24", "close": 1.13, "volume": 16252.0}, {"date": "2020-12-29", "close": 1.13, "volume": 95232.0}, {"date": "2020-12-30", "close": 1.17, "volume": 59841.0}, {"date": "2020-12-31", "close": 1.21, "volume": 136494.0}, {"date": "2021-01-04", "close": 1.2, "volume": 48404.0}, {"date": "2021-01-05", "close": 1.155, "volume": 91885.0}, {"date": "2021-01-06", "close": 1.18, "volume": 47257.0}, {"date": "2021-01-07", "close": 1.17, "volume": 11740.0}, {"date": "2021-01-08", "close": 1.155, "volume": 20205.0}, {"date": "2021-01-11", "close": 1.175, "volume": 64137.0}, {"date": "2021-01-12", "close": 1.24, "volume": 608183.0}, {"date": "2021-01-13", "close": 1.2, "volume": 139715.0}, {"date": "2021-01-14", "close": 1.2, "volume": 93308.0}, {"date": "2021-01-15", "close": 1.175, "volume": 180030.0}, {"date": "2021-01-18", "close": 1.18, "volume": 21282.0}, {"date": "2021-01-19", "close": 1.16, "volume": 61223.0}, {"date": "2021-01-20", "close": 1.11, "volume": 145474.0}, {"date": "2021-01-21", "close": 1.11, "volume": 83531.0}, {"date": "2021-01-22", "close": 1.1, "volume": 29259.0}, {"date": "2021-01-25", "close": 1.095, "volume": 71230.0}, {"date": "2021-01-27", "close": 1.06, "volume": 28218.0}, {"date": "2021-01-28", "close": 1.06, "volume": 14279.0}, {"date": "2021-01-29", "close": 1.04, "volume": 19085.0}, {"date": "2021-02-01", "close": 1.02, "volume": 48469.0}, {"date": "2021-02-02", "close": 1.08, "volume": 56711.0}, {"date": "2021-02-03", "close": 1.1, "volume": 91549.0}, {"date": "2021-02-04", "close": 1.09, "volume": 23454.0}, {"date": "2021-02-05", "close": 1.12, "volume": 14599.0}, {"date": "2021-02-08", "close": 1.2, "volume": 179095.0}, {"date": "2021-02-09", "close": 1.16, "volume": 64271.0}, {"date": "2021-02-10", "close": 1.1, "volume": 44580.0}, {"date": "2021-02-11", "close": 1.11, "volume": 39661.0}, {"date": "2021-02-12", "close": 1.115, "volume": 53394.0}, {"date": "2021-02-15", "close": 1.1, "volume": 66596.0}, {"date": "2021-02-16", "close": 1.08, "volume": 41847.0}, {"date": "2021-02-17", "close": 1.08, "volume": 40153.0}, {"date": "2021-02-18", "close": 1.08, "volume": 74493.0}, {"date": "2021-02-19", "close": 1.08, "volume": 122491.0}, {"date": "2021-02-22", "close": 1.06, "volume": 46025.0}, {"date": "2021-02-23", "close": 1.06, "volume": 107673.0}, {"date": "2021-02-24", "close": 1.05, "volume": 70978.0}, {"date": "2021-02-25", "close": 1.05, "volume": 11429.0}, {"date": "2021-02-26", "close": 1.04, "volume": 7778.0}, {"date": "2021-03-01", "close": 1.03, "volume": 248758.0}, {"date": "2021-03-02", "close": 1.04, "volume": 17573.0}, {"date": "2021-03-03", "close": 1.05, "volume": 30132.0}, {"date": "2021-03-04", "close": 1.05, "volume": 360795.0}, {"date": "2021-03-05", "close": 1.02, "volume": 105141.0}, {"date": "2021-03-08", "close": 1.02, "volume": 73691.0}, {"date": "2021-03-09", "close": 1.02, "volume": 83172.0}, {"date": "2021-03-10", "close": 1.02, "volume": 111105.0}, {"date": "2021-03-11", "close": 1.01, "volume": 191358.0}, {"date": "2021-03-12", "close": 0.995, "volume": 36626.0}, {"date": "2021-03-15", "close": 0.98, "volume": 38011.0}, {"date": "2021-03-16", "close": 0.93, "volume": 103013.0}, {"date": "2021-03-17", "close": 0.97, "volume": 34414.0}, {"date": "2021-03-18", "close": 0.94, "volume": 30250.0}, {"date": "2021-03-19", "close": 0.95, "volume": 61914.0}, {"date": "2021-03-22", "close": 0.925, "volume": 15794.0}, {"date": "2021-03-23", "close": 0.99, "volume": 55597.0}, {"date": "2021-03-24", "close": 1.05, "volume": 108500.0}, {"date": "2021-03-25", "close": 1.055, "volume": 23557.0}, {"date": "2021-03-26", "close": 1.05, "volume": 2140.0}, {"date": "2021-03-29", "close": 1.06, "volume": 42500.0}, {"date": "2021-03-30", "close": 1.03, "volume": 26124.0}, {"date": "2021-03-31", "close": 1.05, "volume": 50195.0}, {"date": "2021-04-01", "close": 1.0, "volume": 107875.0}, {"date": "2021-04-06", "close": 1.0, "volume": 25793.0}, {"date": "2021-04-07", "close": 1.0, "volume": 67545.0}, {"date": "2021-04-08", "close": 0.96, "volume": 26774.0}, {"date": "2021-04-09", "close": 1.0, "volume": 45644.0}, {"date": "2021-04-12", "close": 1.12, "volume": 180179.0}, {"date": "2021-04-13", "close": 1.13, "volume": 53397.0}, {"date": "2021-04-14", "close": 1.17, "volume": 75367.0}, {"date": "2021-04-15", "close": 1.185, "volume": 218516.0}, {"date": "2021-04-16", "close": 1.215, "volume": 99233.0}, {"date": "2021-04-19", "close": 1.24, "volume": 285856.0}, {"date": "2021-04-20", "close": 1.15, "volume": 170415.0}, {"date": "2021-04-21", "close": 1.11, "volume": 275467.0}, {"date": "2021-04-22", "close": 1.12, "volume": 86853.0}, {"date": "2021-04-23", "close": 1.16, "volume": 45943.0}, {"date": "2021-04-26", "close": 1.155, "volume": 41258.0}, {"date": "2021-04-27", "close": 1.12, "volume": 36610.0}, {"date": "2021-04-28", "close": 1.12, "volume": 6096.0}, {"date": "2021-04-29", "close": 1.11, "volume": 70305.0}, {"date": "2021-04-30", "close": 1.11, "volume": 53346.0}, {"date": "2021-05-03", "close": 1.135, "volume": 53647.0}, {"date": "2021-05-04", "close": 1.12, "volume": 68767.0}, {"date": "2021-05-05", "close": 1.18, "volume": 30452.0}, {"date": "2021-05-06", "close": 1.15, "volume": 26633.0}, {"date": "2021-05-07", "close": 1.135, "volume": 14747.0}, {"date": "2021-05-10", "close": 1.13, "volume": 64966.0}, {"date": "2021-05-11", "close": 1.1, "volume": 141800.0}, {"date": "2021-05-12", "close": 1.12, "volume": 99067.0}, {"date": "2021-05-13", "close": 1.1, "volume": 63793.0}, {"date": "2021-05-14", "close": 1.1, "volume": 16245.0}, {"date": "2021-05-17", "close": 1.085, "volume": 21079.0}, {"date": "2021-05-18", "close": 1.105, "volume": 66657.0}, {"date": "2021-05-19", "close": 1.105, "volume": 13462.0}, {"date": "2021-05-20", "close": 1.14, "volume": 104939.0}, {"date": "2021-05-21", "close": 1.16, "volume": 142063.0}, {"date": "2021-05-24", "close": 1.21, "volume": 257069.0}, {"date": "2021-05-25", "close": 1.185, "volume": 147401.0}, {"date": "2021-05-26", "close": 1.225, "volume": 492867.0}, {"date": "2021-05-27", "close": 1.25, "volume": 952459.0}, {"date": "2021-05-28", "close": 1.2, "volume": 28710.0}, {"date": "2021-05-31", "close": 1.15, "volume": 88309.0}, {"date": "2021-06-01", "close": 1.11, "volume": 52141.0}, {"date": "2021-06-02", "close": 1.07, "volume": 61360.0}, {"date": "2021-06-03", "close": 1.09, "volume": 66009.0}, {"date": "2021-06-04", "close": 1.115, "volume": 48548.0}, {"date": "2021-06-07", "close": 1.08, "volume": 66140.0}, {"date": "2021-06-08", "close": 1.165, "volume": 185975.0}, {"date": "2021-06-09", "close": 1.21, "volume": 175129.0}, {"date": "2021-06-10", "close": 1.28, "volume": 120977.0}, {"date": "2021-06-11", "close": 1.21, "volume": 52046.0}, {"date": "2021-06-15", "close": 1.18, "volume": 31872.0}, {"date": "2021-06-16", "close": 1.205, "volume": 132624.0}, {"date": "2021-06-17", "close": 1.19, "volume": 152691.0}, {"date": "2021-06-18", "close": 1.2, "volume": 39184.0}, {"date": "2021-06-21", "close": 1.21, "volume": 44043.0}, {"date": "2021-06-22", "close": 1.24, "volume": 128262.0}, {"date": "2021-06-23", "close": 1.26, "volume": 78326.0}, {"date": "2021-06-24", "close": 1.3, "volume": 93135.0}, {"date": "2021-06-25", "close": 1.31, "volume": 187730.0}, {"date": "2021-06-28", "close": 1.36, "volume": 286556.0}, {"date": "2021-06-29", "close": 1.37, "volume": 162139.0}, {"date": "2021-06-30", "close": 1.3475, "volume": 184252.0}, {"date": "2021-07-01", "close": 1.355, "volume": 127453.0}, {"date": "2021-07-02", "close": 1.35, "volume": 102911.0}, {"date": "2021-07-05", "close": 1.34, "volume": 27045.0}, {"date": "2021-07-06", "close": 1.335, "volume": 78576.0}, {"date": "2021-07-07", "close": 1.35, "volume": 11500.0}, {"date": "2021-07-08", "close": 1.35, "volume": 39687.0}, {"date": "2021-07-09", "close": 1.34, "volume": 46738.0}, {"date": "2021-07-12", "close": 1.35, "volume": 13852.0}, {"date": "2021-07-13", "close": 1.51, "volume": 1234897.0}, {"date": "2021-07-14", "close": 1.48, "volume": 636082.0}, {"date": "2021-07-15", "close": 1.49, "volume": 63978.0}, {"date": "2021-07-16", "close": 1.535, "volume": 256298.0}, {"date": "2021-07-19", "close": 1.61, "volume": 331013.0}, {"date": "2021-07-20", "close": 1.57, "volume": 275580.0}, {"date": "2021-07-21", "close": 1.6, "volume": 334181.0}, {"date": "2021-07-22", "close": 1.605, "volume": 108894.0}, {"date": "2021-07-23", "close": 1.635, "volume": 405943.0}, {"date": "2021-07-26", "close": 1.66, "volume": 150534.0}, {"date": "2021-07-27", "close": 1.57, "volume": 195380.0}, {"date": "2021-07-28", "close": 1.555, "volume": 239947.0}, {"date": "2021-07-29", "close": 1.545, "volume": 145476.0}, {"date": "2021-07-30", "close": 1.51, "volume": 43140.0}, {"date": "2021-08-02", "close": 1.52, "volume": 39686.0}, {"date": "2021-08-03", "close": 1.5, "volume": 63895.0}, {"date": "2021-08-04", "close": 1.595, "volume": 34372.0}, {"date": "2021-08-05", "close": 1.55, "volume": 117157.0}, {"date": "2021-08-06", "close": 1.61, "volume": 116461.0}, {"date": "2021-08-09", "close": 1.6, "volume": 90862.0}, {"date": "2021-08-10", "close": 1.6, "volume": 19481.0}, {"date": "2021-08-11", "close": 1.61, "volume": 34974.0}, {"date": "2021-08-12", "close": 1.61, "volume": 59719.0}, {"date": "2021-08-13", "close": 1.59, "volume": 124536.0}, {"date": "2021-08-16", "close": 1.525, "volume": 54863.0}, {"date": "2021-08-17", "close": 1.5, "volume": 120139.0}, {"date": "2021-08-18", "close": 1.5, "volume": 146529.0}, {"date": "2021-08-19", "close": 1.48, "volume": 6666.0}, {"date": "2021-08-20", "close": 1.45, "volume": 206153.0}, {"date": "2021-08-23", "close": 1.46, "volume": 68779.0}, {"date": "2021-08-24", "close": 1.475, "volume": 15384.0}, {"date": "2021-08-25", "close": 1.5, "volume": 14412.0}, {"date": "2021-08-26", "close": 1.46, "volume": 89284.0}, {"date": "2021-08-27", "close": 1.465, "volume": 43905.0}, {"date": "2021-08-30", "close": 1.495, "volume": 34822.0}, {"date": "2021-08-31", "close": 1.54, "volume": 42229.0}, {"date": "2021-09-01", "close": 1.5, "volume": 65597.0}, {"date": "2021-09-02", "close": 1.5, "volume": 26570.0}, {"date": "2021-09-03", "close": 1.5, "volume": 28357.0}, {"date": "2021-09-06", "close": 1.5, "volume": 6152.0}, {"date": "2021-09-07", "close": 1.51, "volume": 6481.0}, {"date": "2021-09-08", "close": 1.5, "volume": 47651.0}, {"date": "2021-09-09", "close": 1.47, "volume": 26973.0}, {"date": "2021-09-10", "close": 1.47, "volume": 52222.0}, {"date": "2021-09-13", "close": 1.485, "volume": 30828.0}, {"date": "2021-09-14", "close": 1.455, "volume": 45534.0}, {"date": "2021-09-15", "close": 1.465, "volume": 53203.0}, {"date": "2021-09-16", "close": 1.43, "volume": 34492.0}, {"date": "2021-09-17", "close": 1.43, "volume": 48182.0}, {"date": "2021-09-20", "close": 1.4, "volume": 49574.0}, {"date": "2021-09-21", "close": 1.37, "volume": 40344.0}, {"date": "2021-09-22", "close": 1.4, "volume": 81525.0}, {"date": "2021-09-23", "close": 1.41, "volume": 56527.0}, {"date": "2021-09-24", "close": 1.39, "volume": 92131.0}, {"date": "2021-09-27", "close": 1.36, "volume": 24426.0}, {"date": "2021-09-28", "close": 1.35, "volume": 133368.0}, {"date": "2021-09-29", "close": 1.28, "volume": 50132.0}, {"date": "2021-09-30", "close": 1.33, "volume": 43320.0}, {"date": "2021-10-01", "close": 1.345, "volume": 57096.0}, {"date": "2021-10-04", "close": 1.325, "volume": 31317.0}, {"date": "2021-10-05", "close": 1.325, "volume": 106694.0}, {"date": "2021-10-06", "close": 1.395, "volume": 59578.0}, {"date": "2021-10-07", "close": 1.4, "volume": 53122.0}, {"date": "2021-10-08", "close": 1.35, "volume": 40184.0}, {"date": "2021-10-11", "close": 1.38, "volume": 5955.0}, {"date": "2021-10-12", "close": 1.46, "volume": 418432.0}, {"date": "2021-10-13", "close": 1.475, "volume": 1227454.0}, {"date": "2021-10-14", "close": 1.48, "volume": 245214.0}, {"date": "2021-10-15", "close": 1.46, "volume": 387275.0}, {"date": "2021-10-18", "close": 1.35, "volume": 295510.0}, {"date": "2021-10-19", "close": 1.405, "volume": 29779.0}, {"date": "2021-10-20", "close": 1.35, "volume": 159503.0}, {"date": "2021-10-21", "close": 1.36, "volume": 62746.0}, {"date": "2021-10-22", "close": 1.39, "volume": 52996.0}, {"date": "2021-10-25", "close": 1.38, "volume": 86798.0}, {"date": "2021-10-26", "close": 1.36, "volume": 50772.0}, {"date": "2021-10-27", "close": 1.4, "volume": 63171.0}, {"date": "2021-10-28", "close": 1.4, "volume": 13149.0}, {"date": "2021-10-29", "close": 1.41, "volume": 18998.0}, {"date": "2021-11-01", "close": 1.43, "volume": 44748.0}, {"date": "2021-11-02", "close": 1.41, "volume": 185975.0}, {"date": "2021-11-03", "close": 1.4, "volume": 40564.0}, {"date": "2021-11-04", "close": 1.43, "volume": 46371.0}, {"date": "2021-11-05", "close": 1.39, "volume": 40315.0}, {"date": "2021-11-08", "close": 1.405, "volume": 59278.0}, {"date": "2021-11-09", "close": 1.35, "volume": 71346.0}, {"date": "2021-11-10", "close": 1.34, "volume": 62293.0}, {"date": "2021-11-11", "close": 1.35, "volume": 191218.0}, {"date": "2021-11-12", "close": 1.43, "volume": 71562.0}, {"date": "2021-11-15", "close": 1.49, "volume": 44883.0}, {"date": "2021-11-16", "close": 1.43, "volume": 95727.0}, {"date": "2021-11-17", "close": 1.37, "volume": 407055.0}, {"date": "2021-11-18", "close": 1.36, "volume": 170925.0}, {"date": "2021-11-19", "close": 1.38, "volume": 316205.0}, {"date": "2021-11-22", "close": 1.41, "volume": 26372.0}, {"date": "2021-11-23", "close": 1.38, "volume": 95444.0}, {"date": "2021-11-24", "close": 1.32, "volume": 148595.0}, {"date": "2021-11-25", "close": 1.305, "volume": 101958.0}, {"date": "2021-11-26", "close": 1.27, "volume": 44348.0}, {"date": "2021-11-29", "close": 1.3, "volume": 106321.0}, {"date": "2021-11-30", "close": 1.34, "volume": 45797.0}, {"date": "2021-12-01", "close": 1.31, "volume": 41078.0}, {"date": "2021-12-02", "close": 1.34, "volume": 73014.0}, {"date": "2021-12-03", "close": 1.34, "volume": 32956.0}, {"date": "2021-12-06", "close": 1.29, "volume": 28555.0}, {"date": "2021-12-07", "close": 1.245, "volume": 78334.0}, {"date": "2021-12-08", "close": 1.315, "volume": 9555.0}, {"date": "2021-12-09", "close": 1.335, "volume": 43832.0}, {"date": "2021-12-10", "close": 1.25, "volume": 37800.0}, {"date": "2021-12-13", "close": 1.24, "volume": 7540.0}, {"date": "2021-12-14", "close": 1.28, "volume": 20609.0}, {"date": "2021-12-15", "close": 1.29, "volume": 28170.0}, {"date": "2021-12-16", "close": 1.335, "volume": 33489.0}, {"date": "2021-12-17", "close": 1.31, "volume": 8763.0}, {"date": "2021-12-20", "close": 1.265, "volume": 29724.0}, {"date": "2021-12-21", "close": 1.3, "volume": 1410.0}, {"date": "2021-12-23", "close": 1.25, "volume": 53603.0}, {"date": "2021-12-24", "close": 1.3, "volume": 28391.0}, {"date": "2021-12-29", "close": 1.315, "volume": 409.0}, {"date": "2021-12-30", "close": 1.315, "volume": 27287.0}, {"date": "2021-12-31", "close": 1.3, "volume": 946.0}, {"date": "2022-01-04", "close": 1.29, "volume": 82467.0}, {"date": "2022-01-05", "close": 1.31, "volume": 6841.0}, {"date": "2022-01-06", "close": 1.28, "volume": 58490.0}, {"date": "2022-01-07", "close": 1.31, "volume": 7428.0}, {"date": "2022-01-10", "close": 1.31, "volume": 22308.0}, {"date": "2022-01-11", "close": 1.29, "volume": 26510.0}, {"date": "2022-01-12", "close": 1.27, "volume": 28024.0}, {"date": "2022-01-13", "close": 1.24, "volume": 42327.0}, {"date": "2022-01-14", "close": 1.14, "volume": 76495.0}, {"date": "2022-01-17", "close": 1.14, "volume": 52754.0}, {"date": "2022-01-18", "close": 1.135, "volume": 43860.0}, {"date": "2022-01-19", "close": 1.105, "volume": 111896.0}, {"date": "2022-01-20", "close": 1.095, "volume": 92092.0}, {"date": "2022-01-21", "close": 1.065, "volume": 44952.0}, {"date": "2022-01-24", "close": 1.03, "volume": 91864.0}, {"date": "2022-01-25", "close": 1.03, "volume": 110479.0}, {"date": "2022-01-27", "close": 1.115, "volume": 207506.0}, {"date": "2022-01-28", "close": 1.17, "volume": 109446.0}, {"date": "2022-01-31", "close": 1.2, "volume": 207475.0}, {"date": "2022-02-01", "close": 1.2, "volume": 84475.0}, {"date": "2022-02-02", "close": 1.2, "volume": 55069.0}, {"date": "2022-02-03", "close": 1.13, "volume": 324168.0}, {"date": "2022-02-04", "close": 1.14, "volume": 42889.0}, {"date": "2022-02-07", "close": 1.14, "volume": 30254.0}, {"date": "2022-02-08", "close": 1.2, "volume": 133538.0}, {"date": "2022-02-09", "close": 1.235, "volume": 43766.0}, {"date": "2022-02-10", "close": 1.2, "volume": 28168.0}, {"date": "2022-02-11", "close": 1.26, "volume": 90397.0}, {"date": "2022-02-14", "close": 1.22, "volume": 57324.0}, {"date": "2022-02-15", "close": 1.2, "volume": 98789.0}, {"date": "2022-02-16", "close": 1.22, "volume": 40956.0}, {"date": "2022-02-17", "close": 1.21, "volume": 77078.0}, {"date": "2022-02-18", "close": 1.175, "volume": 22885.0}, {"date": "2022-02-21", "close": 1.11, "volume": 11193.0}, {"date": "2022-02-22", "close": 1.12, "volume": 81232.0}, {"date": "2022-02-23", "close": 1.12, "volume": 189666.0}, {"date": "2022-02-24", "close": 1.0, "volume": 137405.0}, {"date": "2022-02-25", "close": 1.05, "volume": 129605.0}, {"date": "2022-02-28", "close": 1.02, "volume": 31707.0}, {"date": "2022-03-01", "close": 1.035, "volume": 38264.0}, {"date": "2022-03-02", "close": 0.985, "volume": 95982.0}, {"date": "2022-03-03", "close": 1.065, "volume": 173353.0}, {"date": "2022-03-04", "close": 0.975, "volume": 111412.0}, {"date": "2022-03-07", "close": 0.93, "volume": 90248.0}, {"date": "2022-03-08", "close": 0.88, "volume": 304993.0}, {"date": "2022-03-09", "close": 0.9, "volume": 70783.0}, {"date": "2022-03-10", "close": 0.9, "volume": 9578.0}, {"date": "2022-03-11", "close": 0.9, "volume": 55885.0}, {"date": "2022-03-14", "close": 0.95, "volume": 62411.0}, {"date": "2022-03-15", "close": 0.91, "volume": 12667.0}, {"date": "2022-03-16", "close": 0.885, "volume": 62421.0}, {"date": "2022-03-17", "close": 0.89, "volume": 54775.0}, {"date": "2022-03-18", "close": 0.95, "volume": 37442.0}, {"date": "2022-03-21", "close": 0.9, "volume": 22379.0}, {"date": "2022-03-22", "close": 0.905, "volume": 72593.0}, {"date": "2022-03-23", "close": 1.0, "volume": 90225.0}, {"date": "2022-03-24", "close": 1.0225, "volume": 16843.0}, {"date": "2022-03-25", "close": 1.05, "volume": 36853.0}, {"date": "2022-03-28", "close": 1.0, "volume": 14864.0}, {"date": "2022-03-29", "close": 1.0, "volume": 25500.0}, {"date": "2022-03-30", "close": 0.995, "volume": 53032.0}, {"date": "2022-03-31", "close": 0.96, "volume": 97156.0}, {"date": "2022-04-01", "close": 0.955, "volume": 15507.0}, {"date": "2022-04-04", "close": 0.95, "volume": 7341.0}, {"date": "2022-04-05", "close": 0.92, "volume": 10243.0}, {"date": "2022-04-06", "close": 0.96, "volume": 63637.0}, {"date": "2022-04-07", "close": 1.0, "volume": 11857.0}, {"date": "2022-04-08", "close": 0.99, "volume": 9165.0}, {"date": "2022-04-11", "close": 0.96, "volume": 3474.0}, {"date": "2022-04-12", "close": 0.905, "volume": 77723.0}, {"date": "2022-04-13", "close": 0.9, "volume": 34139.0}, {"date": "2022-04-14", "close": 0.91, "volume": 69348.0}, {"date": "2022-04-19", "close": 0.88, "volume": 40184.0}, {"date": "2022-04-20", "close": 0.85, "volume": 89568.0}, {"date": "2022-04-21", "close": 0.88, "volume": 18438.0}, {"date": "2022-04-22", "close": 0.88, "volume": 44340.0}, {"date": "2022-04-26", "close": 0.88, "volume": 15598.0}, {"date": "2022-04-27", "close": 0.89, "volume": 44365.0}, {"date": "2022-04-28", "close": 0.88, "volume": 6374.0}, {"date": "2022-04-29", "close": 0.85, "volume": 121224.0}, {"date": "2022-05-02", "close": 0.87, "volume": 8765.0}, {"date": "2022-05-03", "close": 0.86, "volume": 56230.0}, {"date": "2022-05-04", "close": 0.85, "volume": 94109.0}, {"date": "2022-05-05", "close": 0.825, "volume": 29039.0}, {"date": "2022-05-06", "close": 0.805, "volume": 48208.0}, {"date": "2022-05-09", "close": 0.8, "volume": 86627.0}, {"date": "2022-05-10", "close": 0.85, "volume": 164316.0}, {"date": "2022-05-11", "close": 0.85, "volume": 50000.0}, {"date": "2022-05-12", "close": 0.83, "volume": 55704.0}, {"date": "2022-05-13", "close": 0.825, "volume": 81227.0}, {"date": "2022-05-16", "close": 0.825, "volume": 49801.0}, {"date": "2022-05-17", "close": 0.81, "volume": 35583.0}, {"date": "2022-05-18", "close": 0.83, "volume": 91110.0}, {"date": "2022-05-19", "close": 0.78, "volume": 33436.0}, {"date": "2022-05-20", "close": 0.77, "volume": 54192.0}, {"date": "2022-05-23", "close": 0.75, "volume": 118179.0}, {"date": "2022-05-24", "close": 0.74, "volume": 2042.0}, {"date": "2022-05-25", "close": 0.705, "volume": 163941.0}, {"date": "2022-05-26", "close": 0.7, "volume": 8967.0}, {"date": "2022-05-27", "close": 0.69, "volume": 50736.0}, {"date": "2022-05-30", "close": 0.7, "volume": 1472743.0}, {"date": "2022-05-31", "close": 0.7, "volume": 160005.0}, {"date": "2022-06-01", "close": 0.75, "volume": 58345.0}, {"date": "2022-06-02", "close": 0.75, "volume": 77891.0}, {"date": "2022-06-03", "close": 0.74, "volume": 100683.0}, {"date": "2022-06-06", "close": 0.725, "volume": 39359.0}, {"date": "2022-06-07", "close": 0.73, "volume": 105301.0}, {"date": "2022-06-08", "close": 0.75, "volume": 84806.0}, {"date": "2022-06-09", "close": 0.72, "volume": 57574.0}, {"date": "2022-06-10", "close": 0.745, "volume": 12790.0}, {"date": "2022-06-14", "close": 0.68, "volume": 80426.0}, {"date": "2022-06-15", "close": 0.67, "volume": 8288.0}, {"date": "2022-06-16", "close": 0.66, "volume": 30053.0}, {"date": "2022-06-17", "close": 0.635, "volume": 24444.0}, {"date": "2022-06-20", "close": 0.61, "volume": 6927.0}, {"date": "2022-06-21", "close": 0.62, "volume": 42260.0}, {"date": "2022-06-22", "close": 0.645, "volume": 42449.0}, {"date": "2022-06-24", "close": 0.685, "volume": 30108.0}, {"date": "2022-06-27", "close": 0.685, "volume": 78316.0}, {"date": "2022-06-28", "close": 0.7, "volume": 125058.0}, {"date": "2022-06-29", "close": 0.7, "volume": 85487.0}, {"date": "2022-06-30", "close": 0.65, "volume": 86900.0}, {"date": "2022-07-01", "close": 0.72, "volume": 61350.0}, {"date": "2022-07-04", "close": 0.7, "volume": 12550.0}, {"date": "2022-07-05", "close": 0.74, "volume": 18169.0}, {"date": "2022-07-06", "close": 0.75, "volume": 18994.0}, {"date": "2022-07-07", "close": 0.7, "volume": 116088.0}, {"date": "2022-07-08", "close": 0.71, "volume": 113925.0}, {"date": "2022-07-11", "close": 0.68, "volume": 35176.0}, {"date": "2022-07-12", "close": 0.68, "volume": 97420.0}, {"date": "2022-07-13", "close": 0.65, "volume": 56602.0}, {"date": "2022-07-14", "close": 0.67, "volume": 61085.0}, {"date": "2022-07-15", "close": 0.66, "volume": 34310.0}, {"date": "2022-07-18", "close": 0.63, "volume": 48162.0}, {"date": "2022-07-20", "close": 0.65, "volume": 102552.0}, {"date": "2022-07-21", "close": 0.63, "volume": 364351.0}, {"date": "2022-07-22", "close": 0.635, "volume": 41476.0}, {"date": "2022-07-25", "close": 0.67, "volume": 63288.0}, {"date": "2022-07-26", "close": 0.66, "volume": 47625.0}, {"date": "2022-07-27", "close": 0.64, "volume": 51981.0}, {"date": "2022-07-28", "close": 0.65, "volume": 140235.0}, {"date": "2022-07-29", "close": 0.64, "volume": 100358.0}, {"date": "2022-08-01", "close": 0.64, "volume": 10389.0}, {"date": "2022-08-02", "close": 0.665, "volume": 12006.0}, {"date": "2022-08-03", "close": 0.66, "volume": 30627.0}, {"date": "2022-08-04", "close": 0.7, "volume": 21751.0}, {"date": "2022-08-05", "close": 0.69, "volume": 31150.0}, {"date": "2022-08-08", "close": 0.665, "volume": 2916.0}, {"date": "2022-08-09", "close": 0.66, "volume": 15051.0}, {"date": "2022-08-10", "close": 0.7, "volume": 213983.0}, {"date": "2022-08-11", "close": 0.78, "volume": 103874.0}, {"date": "2022-08-12", "close": 0.785, "volume": 39874.0}, {"date": "2022-08-15", "close": 0.79, "volume": 86513.0}, {"date": "2022-08-16", "close": 0.81, "volume": 67242.0}, {"date": "2022-08-17", "close": 0.77, "volume": 42319.0}, {"date": "2022-08-19", "close": 0.75, "volume": 75624.0}, {"date": "2022-08-22", "close": 0.74, "volume": 128416.0}, {"date": "2022-08-23", "close": 0.68, "volume": 218098.0}, {"date": "2022-08-24", "close": 0.655, "volume": 395511.0}, {"date": "2022-08-25", "close": 0.63, "volume": 66840.0}, {"date": "2022-08-26", "close": 0.64, "volume": 85757.0}, {"date": "2022-08-29", "close": 0.63, "volume": 11802.0}, {"date": "2022-08-30", "close": 0.63, "volume": 56694.0}, {"date": "2022-08-31", "close": 0.62, "volume": 58202.0}, {"date": "2022-09-01", "close": 0.62, "volume": 19912.0}, {"date": "2022-09-05", "close": 0.6, "volume": 92708.0}, {"date": "2022-09-06", "close": 0.6, "volume": 107884.0}, {"date": "2022-09-07", "close": 0.59, "volume": 100461.0}, {"date": "2022-09-08", "close": 0.545, "volume": 143201.0}, {"date": "2022-09-09", "close": 0.555, "volume": 200616.0}, {"date": "2022-09-12", "close": 0.535, "volume": 184812.0}, {"date": "2022-09-13", "close": 0.535, "volume": 140407.0}, {"date": "2022-09-14", "close": 0.54, "volume": 18176.0}, {"date": "2022-09-15", "close": 0.535, "volume": 18634.0}, {"date": "2022-09-16", "close": 0.535, "volume": 19165.0}, {"date": "2022-09-19", "close": 0.54, "volume": 34048.0}, {"date": "2022-09-20", "close": 0.53, "volume": 17434.0}, {"date": "2022-09-21", "close": 0.54, "volume": 8904.0}, {"date": "2022-09-26", "close": 0.535, "volume": 34179.0}, {"date": "2022-09-27", "close": 0.55, "volume": 40690.0}, {"date": "2022-09-28", "close": 0.55, "volume": 13000.0}, {"date": "2022-09-30", "close": 0.54, "volume": 2973.0}, {"date": "2022-10-03", "close": 0.505, "volume": 67958.0}, {"date": "2022-10-04", "close": 0.5, "volume": 15921.0}, {"date": "2022-10-05", "close": 0.535, "volume": 1865.0}, {"date": "2022-10-06", "close": 0.54, "volume": 177343.0}, {"date": "2022-10-07", "close": 0.535, "volume": 7999.0}, {"date": "2022-10-11", "close": 0.525, "volume": 16168.0}, {"date": "2022-10-12", "close": 0.54, "volume": 1842.0}, {"date": "2022-10-13", "close": 0.49, "volume": 130097.0}, {"date": "2022-10-14", "close": 0.51, "volume": 23941.0}, {"date": "2022-10-17", "close": 0.47, "volume": 13553.0}, {"date": "2022-10-18", "close": 0.43, "volume": 107035.0}, {"date": "2022-10-19", "close": 0.485, "volume": 26614.0}, {"date": "2022-10-20", "close": 0.49, "volume": 30281.0}, {"date": "2022-10-24", "close": 0.47, "volume": 19905.0}, {"date": "2022-10-25", "close": 0.415, "volume": 75883.0}, {"date": "2022-10-26", "close": 0.45, "volume": 239615.0}, {"date": "2022-10-27", "close": 0.42, "volume": 116985.0}, {"date": "2022-10-28", "close": 0.42, "volume": 61069.0}, {"date": "2022-10-31", "close": 0.4, "volume": 192890.0}, {"date": "2022-11-01", "close": 0.39, "volume": 13900.0}, {"date": "2022-11-02", "close": 0.37, "volume": 44117.0}, {"date": "2022-11-03", "close": 0.385, "volume": 119500.0}, {"date": "2022-11-04", "close": 0.4, "volume": 2475.0}, {"date": "2022-11-07", "close": 0.39, "volume": 2578.0}, {"date": "2022-11-08", "close": 0.4, "volume": 59113.0}, {"date": "2022-11-09", "close": 0.385, "volume": 129430.0}, {"date": "2022-11-10", "close": 0.385, "volume": 144445.0}, {"date": "2022-11-11", "close": 0.39, "volume": 28802.0}, {"date": "2022-11-14", "close": 0.41, "volume": 18578.0}, {"date": "2022-11-15", "close": 0.445, "volume": 68804.0}, {"date": "2022-11-16", "close": 0.45, "volume": 150036.0}, {"date": "2022-11-17", "close": 0.5, "volume": 103392.0}, {"date": "2022-11-18", "close": 0.56, "volume": 32080.0}, {"date": "2022-11-21", "close": 0.55, "volume": 48704.0}, {"date": "2022-11-22", "close": 0.54, "volume": 30844.0}, {"date": "2022-11-23", "close": 0.49, "volume": 26241.0}, {"date": "2022-11-24", "close": 0.5, "volume": 5763.0}, {"date": "2022-11-25", "close": 0.535, "volume": 4772.0}, {"date": "2022-11-28", "close": 0.545, "volume": 29280.0}, {"date": "2022-11-29", "close": 0.53, "volume": 1048.0}, {"date": "2022-11-30", "close": 0.53, "volume": 307554.0}, {"date": "2022-12-01", "close": 0.525, "volume": 29986.0}, {"date": "2022-12-05", "close": 0.5, "volume": 16124310.0}, {"date": "2022-12-06", "close": 0.47, "volume": 50000.0}, {"date": "2022-12-07", "close": 0.47, "volume": 80918.0}, {"date": "2022-12-08", "close": 0.455, "volume": 27286.0}, {"date": "2022-12-09", "close": 0.46, "volume": 14025.0}, {"date": "2022-12-12", "close": 0.4525, "volume": 5333.0}, {"date": "2022-12-13", "close": 0.45, "volume": 9678.0}, {"date": "2022-12-14", "close": 0.465, "volume": 71411.0}, {"date": "2022-12-15", "close": 0.465, "volume": 172244.0}, {"date": "2022-12-16", "close": 0.48, "volume": 29231.0}, {"date": "2022-12-19", "close": 0.475, "volume": 214333.0}, {"date": "2022-12-20", "close": 0.47, "volume": 167706.0}, {"date": "2022-12-21", "close": 0.45, "volume": 35021.0}, {"date": "2022-12-22", "close": 0.435, "volume": 74.0}, {"date": "2022-12-23", "close": 0.44, "volume": 75773.0}, {"date": "2022-12-30", "close": 0.465, "volume": 10150.0}, {"date": "2023-01-03", "close": 0.445, "volume": 28276.0}, {"date": "2023-01-04", "close": 0.445, "volume": 8205.0}, {"date": "2023-01-05", "close": 0.445, "volume": 9922.0}, {"date": "2023-01-06", "close": 0.475, "volume": 8417.0}, {"date": "2023-01-09", "close": 0.485, "volume": 1001.0}, {"date": "2023-01-10", "close": 0.475, "volume": 99.0}, {"date": "2023-01-11", "close": 0.5, "volume": 49826.0}, {"date": "2023-01-12", "close": 0.485, "volume": 25250.0}, {"date": "2023-01-13", "close": 0.49, "volume": 10299.0}, {"date": "2023-01-16", "close": 0.5, "volume": 693.0}, {"date": "2023-01-17", "close": 0.53, "volume": 74303.0}, {"date": "2023-01-18", "close": 0.6, "volume": 124403.0}, {"date": "2023-01-19", "close": 0.595, "volume": 140207.0}, {"date": "2023-01-20", "close": 0.6, "volume": 81056.0}, {"date": "2023-01-23", "close": 0.62, "volume": 92700.0}, {"date": "2023-01-24", "close": 0.635, "volume": 47022.0}, {"date": "2023-01-25", "close": 0.59, "volume": 27389.0}, {"date": "2023-01-27", "close": 0.58, "volume": 31729.0}, {"date": "2023-01-30", "close": 0.58, "volume": 7733.0}, {"date": "2023-01-31", "close": 0.585, "volume": 71526.0}, {"date": "2023-02-01", "close": 0.6, "volume": 120958.0}, {"date": "2023-02-02", "close": 0.58, "volume": 58054.0}, {"date": "2023-02-03", "close": 0.545, "volume": 58720.0}, {"date": "2023-02-06", "close": 0.545, "volume": 18287.0}, {"date": "2023-02-07", "close": 0.535, "volume": 45982.0}, {"date": "2023-02-08", "close": 0.53, "volume": 11350.0}, {"date": "2023-02-09", "close": 0.53, "volume": 3006.0}, {"date": "2023-02-10", "close": 0.55, "volume": 37280.0}, {"date": "2023-02-13", "close": 0.5, "volume": 54714.0}, {"date": "2023-02-14", "close": 0.5, "volume": 64276.0}, {"date": "2023-02-15", "close": 0.525, "volume": 800.0}, {"date": "2023-02-16", "close": 0.5, "volume": 900.0}, {"date": "2023-02-17", "close": 0.505, "volume": 20094.0}, {"date": "2023-02-20", "close": 0.515, "volume": 51403.0}, {"date": "2023-02-21", "close": 0.48, "volume": 60744.0}, {"date": "2023-02-22", "close": 0.495, "volume": 1614.0}, {"date": "2023-02-23", "close": 0.495, "volume": 3000.0}, {"date": "2023-02-24", "close": 0.475, "volume": 17891.0}, {"date": "2023-02-27", "close": 0.45, "volume": 22445.0}, {"date": "2023-02-28", "close": 0.44, "volume": 31866.0}, {"date": "2023-03-01", "close": 0.45, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.49, "volume": 44189.0}, {"date": "2023-03-06", "close": 0.475, "volume": 63761.0}, {"date": "2023-03-07", "close": 0.445, "volume": 65095.0}, {"date": "2023-03-08", "close": 0.44, "volume": 98380.0}, {"date": "2023-03-09", "close": 0.445, "volume": 162186.0}, {"date": "2023-03-10", "close": 0.4425, "volume": 1168.0}, {"date": "2023-03-13", "close": 0.42, "volume": 71196.0}, {"date": "2023-03-14", "close": 0.405, "volume": 46693.0}, {"date": "2023-03-15", "close": 0.38, "volume": 109552.0}, {"date": "2023-03-16", "close": 0.37, "volume": 115482.0}, {"date": "2023-03-17", "close": 0.33, "volume": 1497254.0}, {"date": "2023-03-20", "close": 0.355, "volume": 444019.0}, {"date": "2023-03-21", "close": 0.37, "volume": 147311.0}, {"date": "2023-03-22", "close": 0.375, "volume": 10736.0}, {"date": "2023-03-23", "close": 0.37, "volume": 4001.0}, {"date": "2023-03-24", "close": 0.38, "volume": 1209.0}, {"date": "2023-03-27", "close": 0.4, "volume": 3438.0}, {"date": "2023-03-28", "close": 0.36, "volume": 14096.0}, {"date": "2023-03-29", "close": 0.37, "volume": 2626.0}, {"date": "2023-03-30", "close": 0.37, "volume": 173120.0}, {"date": "2023-03-31", "close": 0.38, "volume": 41082.0}, {"date": "2023-04-03", "close": 0.37, "volume": 128362.0}, {"date": "2023-04-04", "close": 0.37, "volume": 30200.0}, {"date": "2023-04-05", "close": 0.37, "volume": 29598.0}, {"date": "2023-04-06", "close": 0.3725, "volume": 102120.0}, {"date": "2023-04-11", "close": 0.385, "volume": 99378.0}, {"date": "2023-04-12", "close": 0.37, "volume": 36541.0}, {"date": "2023-04-13", "close": 0.37, "volume": 15015.0}, {"date": "2023-04-14", "close": 0.37, "volume": 124175.0}, {"date": "2023-04-17", "close": 0.375, "volume": 69536.0}, {"date": "2023-04-18", "close": 0.38, "volume": 122221.0}, {"date": "2023-04-19", "close": 0.385, "volume": 2433.0}, {"date": "2023-04-20", "close": 0.43, "volume": 156295.0}, {"date": "2023-04-21", "close": 0.41, "volume": 21567.0}, {"date": "2023-04-24", "close": 0.4, "volume": 22231.0}, {"date": "2023-04-26", "close": 0.38, "volume": 102330.0}, {"date": "2023-04-28", "close": 0.4, "volume": 14488.0}, {"date": "2023-05-01", "close": 0.4, "volume": 53978.0}, {"date": "2023-05-02", "close": 0.4, "volume": 2899.0}, {"date": "2023-05-03", "close": 0.39, "volume": 15783.0}, {"date": "2023-05-04", "close": 0.41, "volume": 18968.0}, {"date": "2023-05-05", "close": 0.4, "volume": 7101.0}, {"date": "2023-05-08", "close": 0.4, "volume": 29818.0}, {"date": "2023-05-09", "close": 0.395, "volume": 81411.0}, {"date": "2023-05-10", "close": 0.37, "volume": 13581.0}, {"date": "2023-05-11", "close": 0.4, "volume": 72777.0}, {"date": "2023-05-12", "close": 0.38, "volume": 18839.0}, {"date": "2023-05-15", "close": 0.41, "volume": 67609.0}, {"date": "2023-05-16", "close": 0.4, "volume": 79461.0}, {"date": "2023-05-17", "close": 0.4, "volume": 60025.0}, {"date": "2023-05-18", "close": 0.39, "volume": 85463.0}, {"date": "2023-05-19", "close": 0.39, "volume": 50000.0}, {"date": "2023-05-22", "close": 0.385, "volume": 19651.0}, {"date": "2023-05-24", "close": 0.43, "volume": 82806.0}, {"date": "2023-05-25", "close": 0.445, "volume": 48211.0}, {"date": "2023-05-26", "close": 0.435, "volume": 15022.0}, {"date": "2023-05-29", "close": 0.43, "volume": 39804.0}, {"date": "2023-05-30", "close": 0.425, "volume": 5.0}, {"date": "2023-05-31", "close": 0.415, "volume": 64107.0}, {"date": "2023-06-01", "close": 0.41, "volume": 5754.0}, {"date": "2023-06-02", "close": 0.43, "volume": 10387.0}, {"date": "2023-06-05", "close": 0.405, "volume": 25954.0}, {"date": "2023-06-06", "close": 0.39, "volume": 27804.0}, {"date": "2023-06-07", "close": 0.39, "volume": 11569.0}, {"date": "2023-06-08", "close": 0.385, "volume": 33220.0}, {"date": "2023-06-09", "close": 0.39, "volume": 3000.0}, {"date": "2023-06-13", "close": 0.405, "volume": 3219.0}, {"date": "2023-06-14", "close": 0.38, "volume": 16497.0}, {"date": "2023-06-15", "close": 0.38, "volume": 31158.0}, {"date": "2023-06-16", "close": 0.37, "volume": 245346.0}, {"date": "2023-06-19", "close": 0.375, "volume": 31318.0}, {"date": "2023-06-20", "close": 0.37, "volume": 78158.0}, {"date": "2023-06-21", "close": 0.355, "volume": 102627.0}, {"date": "2023-06-23", "close": 0.355, "volume": 9947.0}, {"date": "2023-06-26", "close": 0.35, "volume": 188431.0}, {"date": "2023-06-28", "close": 0.335, "volume": 14417.0}, {"date": "2023-06-29", "close": 0.35, "volume": 46282.0}, {"date": "2023-06-30", "close": 0.375, "volume": 34578.0}, {"date": "2023-07-03", "close": 0.36, "volume": 15743.0}, {"date": "2023-07-04", "close": 0.36, "volume": 7194.0}, {"date": "2023-07-06", "close": 0.385, "volume": 8000.0}, {"date": "2023-07-07", "close": 0.375, "volume": 861.0}, {"date": "2023-07-10", "close": 0.38, "volume": 4951.0}, {"date": "2023-07-11", "close": 0.4, "volume": 21459.0}, {"date": "2023-07-12", "close": 0.4, "volume": 7.0}, {"date": "2023-07-13", "close": 0.39, "volume": 4922.0}, {"date": "2023-07-14", "close": 0.4, "volume": 455.0}, {"date": "2023-07-17", "close": 0.39, "volume": 27554.0}, {"date": "2023-07-18", "close": 0.41, "volume": 15289.0}, {"date": "2023-07-19", "close": 0.395, "volume": 25810.0}, {"date": "2023-07-20", "close": 0.395, "volume": 28126.0}, {"date": "2023-07-21", "close": 0.4, "volume": 45906.0}, {"date": "2023-07-24", "close": 0.395, "volume": 81205.0}, {"date": "2023-07-25", "close": 0.385, "volume": 28435.0}, {"date": "2023-07-26", "close": 0.385, "volume": 83436.0}, {"date": "2023-07-28", "close": 0.38, "volume": 105701.0}, {"date": "2023-07-31", "close": 0.38, "volume": 53.0}, {"date": "2023-08-01", "close": 0.38, "volume": 3444.0}, {"date": "2023-08-02", "close": 0.38, "volume": 22012.0}, {"date": "2023-08-03", "close": 0.375, "volume": 1205.0}, {"date": "2023-08-04", "close": 0.37, "volume": 21745.0}, {"date": "2023-08-07", "close": 0.38, "volume": 6526.0}, {"date": "2023-08-08", "close": 0.38, "volume": 24649.0}, {"date": "2023-08-09", "close": 0.39, "volume": 23638.0}, {"date": "2023-08-10", "close": 0.38, "volume": 39596.0}, {"date": "2023-08-11", "close": 0.385, "volume": 3046.0}, {"date": "2023-08-14", "close": 0.385, "volume": 10000.0}, {"date": "2023-08-15", "close": 0.385, "volume": 4500.0}, {"date": "2023-08-16", "close": 0.39, "volume": 18500.0}, {"date": "2023-08-18", "close": 0.375, "volume": 21283.0}, {"date": "2023-08-21", "close": 0.375, "volume": 3346.0}, {"date": "2023-08-22", "close": 0.375, "volume": 9254.0}, {"date": "2023-08-23", "close": 0.36, "volume": 5662.0}, {"date": "2023-08-24", "close": 0.36, "volume": 7500.0}, {"date": "2023-08-25", "close": 0.36, "volume": 10466.0}, {"date": "2023-08-28", "close": 0.36, "volume": 15500.0}, {"date": "2023-08-29", "close": 0.38, "volume": 7620.0}, {"date": "2023-08-31", "close": 0.355, "volume": 4954.0}, {"date": "2023-09-01", "close": 0.345, "volume": 22215.0}, {"date": "2023-09-04", "close": 0.35, "volume": 2677.0}, {"date": "2023-09-05", "close": 0.345, "volume": 23811.0}, {"date": "2023-09-06", "close": 0.34, "volume": 26358.0}, {"date": "2023-09-07", "close": 0.34, "volume": 4693.0}, {"date": "2023-09-08", "close": 0.33, "volume": 6881.0}, {"date": "2023-09-11", "close": 0.335, "volume": 30263.0}, {"date": "2023-09-12", "close": 0.335, "volume": 25640.0}, {"date": "2023-09-13", "close": 0.335, "volume": 15436.0}, {"date": "2023-09-14", "close": 0.36, "volume": 18784.0}, {"date": "2023-09-15", "close": 0.375, "volume": 10.0}, {"date": "2023-09-18", "close": 0.375, "volume": 1450.0}, {"date": "2023-09-19", "close": 0.37, "volume": 2840.0}, {"date": "2023-09-20", "close": 0.375, "volume": 1100.0}, {"date": "2023-09-21", "close": 0.34, "volume": 11430.0}, {"date": "2023-09-22", "close": 0.35, "volume": 10050.0}, {"date": "2023-09-25", "close": 0.345, "volume": 8678.0}, {"date": "2023-09-26", "close": 0.35, "volume": 8430.0}, {"date": "2023-09-27", "close": 0.34, "volume": 9687.0}, {"date": "2023-09-28", "close": 0.34, "volume": 19840.0}, {"date": "2023-09-29", "close": 0.365, "volume": 12243.0}, {"date": "2023-10-02", "close": 0.34, "volume": 727.0}, {"date": "2023-10-03", "close": 0.33, "volume": 40158.0}, {"date": "2023-10-04", "close": 0.34, "volume": 6460.0}, {"date": "2023-10-05", "close": 0.345, "volume": 7494.0}, {"date": "2023-10-06", "close": 0.35, "volume": 82614.0}, {"date": "2023-10-09", "close": 0.35, "volume": 6109.0}, {"date": "2023-10-11", "close": 0.345, "volume": 11112.0}, {"date": "2023-10-12", "close": 0.345, "volume": 12400.0}, {"date": "2023-10-13", "close": 0.345, "volume": 143.0}, {"date": "2023-10-16", "close": 0.35, "volume": 11614.0}, {"date": "2023-10-17", "close": 0.36, "volume": 46365.0}, {"date": "2023-10-18", "close": 0.36, "volume": 273.0}, {"date": "2023-10-20", "close": 0.36, "volume": 54380.0}, {"date": "2023-10-23", "close": 0.35, "volume": 2215.0}, {"date": "2023-10-24", "close": 0.375, "volume": 133175.0}, {"date": "2023-10-25", "close": 0.35, "volume": 19288.0}, {"date": "2023-10-26", "close": 0.355, "volume": 8071.0}, {"date": "2023-10-27", "close": 0.345, "volume": 593.0}, {"date": "2023-10-30", "close": 0.35, "volume": 2376.0}, {"date": "2023-10-31", "close": 0.345, "volume": 15257.0}, {"date": "2023-11-02", "close": 0.35, "volume": 50629.0}, {"date": "2023-11-03", "close": 0.33, "volume": 34766.0}, {"date": "2023-11-06", "close": 0.35, "volume": 11507.0}, {"date": "2023-11-07", "close": 0.36, "volume": 5000.0}, {"date": "2023-11-13", "close": 0.35, "volume": 2300.0}, {"date": "2023-11-14", "close": 0.35, "volume": 138000.0}, {"date": "2023-11-16", "close": 0.33, "volume": 10521.0}, {"date": "2023-11-17", "close": 0.34, "volume": 42166.0}, {"date": "2023-11-21", "close": 0.33, "volume": 1200.0}, {"date": "2023-11-23", "close": 0.34, "volume": 10045.0}, {"date": "2023-11-24", "close": 0.345, "volume": 8845.0}, {"date": "2023-11-27", "close": 0.34, "volume": 17665.0}, {"date": "2023-11-28", "close": 0.56, "volume": 1828987.0}, {"date": "2023-11-29", "close": 0.61, "volume": 609786.0}, {"date": "2023-11-30", "close": 0.605, "volume": 458583.0}, {"date": "2023-12-01", "close": 0.65, "volume": 597369.0}, {"date": "2023-12-04", "close": 0.68, "volume": 440745.0}, {"date": "2023-12-05", "close": 0.66, "volume": 209440.0}, {"date": "2023-12-06", "close": 0.655, "volume": 248373.0}, {"date": "2023-12-07", "close": 0.68, "volume": 91399.0}, {"date": "2023-12-08", "close": 0.68, "volume": 1736.0}, {"date": "2023-12-11", "close": 0.69, "volume": 161848.0}, {"date": "2023-12-12", "close": 0.78, "volume": 826702.0}, {"date": "2023-12-13", "close": 0.75, "volume": 134816.0}, {"date": "2023-12-14", "close": 0.78, "volume": 246303.0}, {"date": "2023-12-15", "close": 0.775, "volume": 40945.0}, {"date": "2023-12-18", "close": 0.75, "volume": 10214.0}, {"date": "2023-12-19", "close": 0.75, "volume": 204061.0}, {"date": "2023-12-20", "close": 0.75, "volume": 260853.0}, {"date": "2023-12-21", "close": 0.75, "volume": 1379762.0}, {"date": "2023-12-22", "close": 0.76, "volume": 152528.0}, {"date": "2023-12-27", "close": 0.75, "volume": 57811.0}, {"date": "2023-12-28", "close": 0.72, "volume": 10757.0}, {"date": "2023-12-29", "close": 0.7, "volume": 33025.0}, {"date": "2024-01-02", "close": 0.72, "volume": 22304.0}, {"date": "2024-01-03", "close": 0.72, "volume": 15171.0}, {"date": "2024-01-04", "close": 0.7175, "volume": 16902.0}, {"date": "2024-01-05", "close": 0.72, "volume": 6101.0}, {"date": "2024-01-08", "close": 0.71, "volume": 20330.0}, {"date": "2024-01-09", "close": 0.66, "volume": 1012510.0}, {"date": "2024-01-10", "close": 0.655, "volume": 127389.0}, {"date": "2024-01-11", "close": 0.67, "volume": 24409.0}, {"date": "2024-01-12", "close": 0.65, "volume": 26257.0}, {"date": "2024-01-15", "close": 0.65, "volume": 26581.0}, {"date": "2024-01-16", "close": 0.65, "volume": 29780.0}, {"date": "2024-01-17", "close": 0.65, "volume": 2484.0}, {"date": "2024-01-18", "close": 0.665, "volume": 560.0}, {"date": "2024-01-19", "close": 0.645, "volume": 8896.0}, {"date": "2024-01-22", "close": 0.64, "volume": 101454.0}, {"date": "2024-01-23", "close": 0.665, "volume": 39883.0}, {"date": "2024-01-24", "close": 0.66, "volume": 701.0}, {"date": "2024-01-25", "close": 0.63, "volume": 8816.0}, {"date": "2024-01-29", "close": 0.615, "volume": 22516.0}, {"date": "2024-01-30", "close": 0.66, "volume": 151507.0}, {"date": "2024-01-31", "close": 0.67, "volume": 30209.0}, {"date": "2024-02-01", "close": 0.67, "volume": 53926.0}, {"date": "2024-02-02", "close": 0.705, "volume": 156052.0}, {"date": "2024-02-05", "close": 0.7, "volume": 3577.0}, {"date": "2024-02-06", "close": 0.705, "volume": 144.0}, {"date": "2024-02-07", "close": 0.7, "volume": 23175.0}, {"date": "2024-02-08", "close": 0.71, "volume": 26231.0}, {"date": "2024-02-09", "close": 0.705, "volume": 30162.0}, {"date": "2024-02-12", "close": 0.715, "volume": 36206.0}, {"date": "2024-02-13", "close": 0.75, "volume": 109692.0}, {"date": "2024-02-14", "close": 0.72, "volume": 10350.0}, {"date": "2024-02-15", "close": 0.73, "volume": 5132.0}, {"date": "2024-02-16", "close": 0.71, "volume": 12327.0}, {"date": "2024-02-19", "close": 0.685, "volume": 59566.0}, {"date": "2024-02-20", "close": 0.685, "volume": 314379.0}, {"date": "2024-02-21", "close": 0.655, "volume": 28601.0}, {"date": "2024-02-22", "close": 0.685, "volume": 8641.0}, {"date": "2024-02-23", "close": 0.745, "volume": 60021.0}, {"date": "2024-02-26", "close": 0.725, "volume": 3894.0}, {"date": "2024-02-27", "close": 0.725, "volume": 16414.0}, {"date": "2024-02-28", "close": 0.73, "volume": 3495.0}, {"date": "2024-02-29", "close": 0.69, "volume": 33948.0}, {"date": "2024-03-01", "close": 0.705, "volume": 19023.0}, {"date": "2024-03-04", "close": 0.695, "volume": 35554.0}, {"date": "2024-03-05", "close": 0.65, "volume": 18599.0}, {"date": "2024-03-06", "close": 0.725, "volume": 1226365.0}, {"date": "2024-03-07", "close": 0.665, "volume": 41299.0}, {"date": "2024-03-08", "close": 0.65, "volume": 229676.0}, {"date": "2024-03-11", "close": 0.7, "volume": 53272.0}, {"date": "2024-03-12", "close": 0.65, "volume": 27916.0}, {"date": "2024-03-13", "close": 0.67, "volume": 1249.0}, {"date": "2024-03-14", "close": 0.675, "volume": 5636.0}, {"date": "2024-03-15", "close": 0.67, "volume": 11914.0}, {"date": "2024-03-18", "close": 0.675, "volume": 35208.0}, {"date": "2024-03-19", "close": 0.67, "volume": 54185.0}, {"date": "2024-03-20", "close": 0.67, "volume": 21218.0}, {"date": "2024-03-21", "close": 0.685, "volume": 24956.0}, {"date": "2024-03-22", "close": 0.665, "volume": 9601.0}, {"date": "2024-03-25", "close": 0.67, "volume": 18948.0}, {"date": "2024-03-26", "close": 0.65, "volume": 37978.0}, {"date": "2024-03-27", "close": 0.65, "volume": 248.0}, {"date": "2024-03-28", "close": 0.655, "volume": 2000.0}, {"date": "2024-04-02", "close": 0.67, "volume": 36135.0}, {"date": "2024-04-03", "close": 0.65, "volume": 15847.0}, {"date": "2024-04-04", "close": 0.66, "volume": 78868.0}, {"date": "2024-04-05", "close": 0.655, "volume": 22748.0}, {"date": "2024-04-08", "close": 0.655, "volume": 28178.0}, {"date": "2024-04-09", "close": 0.66, "volume": 4.0}, {"date": "2024-04-10", "close": 0.675, "volume": 5699.0}, {"date": "2024-04-12", "close": 0.65, "volume": 603246.0}, {"date": "2024-04-15", "close": 0.665, "volume": 15550.0}, {"date": "2024-04-16", "close": 0.65, "volume": 61116.0}, {"date": "2024-04-17", "close": 0.65, "volume": 15966.0}, {"date": "2024-04-18", "close": 0.65, "volume": 17668.0}, {"date": "2024-04-19", "close": 0.65, "volume": 1001154.0}, {"date": "2024-04-22", "close": 0.62, "volume": 20025.0}, {"date": "2024-04-23", "close": 0.65, "volume": 73766.0}, {"date": "2024-04-24", "close": 0.66, "volume": 222199.0}, {"date": "2024-04-26", "close": 0.67, "volume": 6043.0}, {"date": "2024-04-29", "close": 0.67, "volume": 3017.0}, {"date": "2024-04-30", "close": 0.665, "volume": 7977.0}, {"date": "2024-05-01", "close": 0.66, "volume": 29336.0}, {"date": "2024-05-06", "close": 0.66, "volume": 12748.0}, {"date": "2024-05-07", "close": 0.66, "volume": 2856.0}, {"date": "2024-05-08", "close": 0.66, "volume": 6516.0}, {"date": "2024-05-13", "close": 0.66, "volume": 2961.0}, {"date": "2024-05-14", "close": 0.65, "volume": 80533.0}, {"date": "2024-05-15", "close": 0.65, "volume": 26884.0}, {"date": "2024-05-16", "close": 0.665, "volume": 14123.0}, {"date": "2024-05-17", "close": 0.68, "volume": 65153.0}, {"date": "2024-05-20", "close": 0.68, "volume": 6785.0}, {"date": "2024-05-21", "close": 0.68, "volume": 7.0}, {"date": "2024-05-22", "close": 0.7, "volume": 117456.0}, {"date": "2024-05-23", "close": 0.75, "volume": 362021.0}, {"date": "2024-05-24", "close": 0.75, "volume": 44719.0}, {"date": "2024-05-27", "close": 0.7325, "volume": 906539.0}, {"date": "2024-05-29", "close": 0.73, "volume": 49149.0}, {"date": "2024-05-30", "close": 0.71, "volume": 1165096.0}, {"date": "2024-05-31", "close": 0.73, "volume": 3136.0}, {"date": "2024-06-04", "close": 0.72, "volume": 18810.0}, {"date": "2024-06-05", "close": 0.72, "volume": 246446.0}, {"date": "2024-06-06", "close": 0.73, "volume": 41694.0}, {"date": "2024-06-07", "close": 0.73, "volume": 18022.0}, {"date": "2024-06-11", "close": 0.705, "volume": 1034593.0}, {"date": "2024-06-12", "close": 0.745, "volume": 102456.0}, {"date": "2024-06-13", "close": 0.75, "volume": 226973.0}, {"date": "2024-06-14", "close": 0.76, "volume": 87970.0}, {"date": "2024-06-17", "close": 0.835, "volume": 246046.0}, {"date": "2024-06-18", "close": 0.8, "volume": 2326477.0}, {"date": "2024-06-19", "close": 0.8, "volume": 42850.0}, {"date": "2024-06-20", "close": 0.78, "volume": 7111.0}, {"date": "2024-06-21", "close": 0.8, "volume": 361801.0}, {"date": "2024-06-24", "close": 0.785, "volume": 36717.0}, {"date": "2024-06-25", "close": 0.79, "volume": 111919.0}, {"date": "2024-06-26", "close": 0.8, "volume": 20775.0}, {"date": "2024-06-27", "close": 0.78, "volume": 33425.0}, {"date": "2024-06-28", "close": 0.79, "volume": 26088.0}, {"date": "2024-07-01", "close": 0.72, "volume": 76148.0}, {"date": "2024-07-02", "close": 0.71, "volume": 13558.0}, {"date": "2024-07-03", "close": 0.7, "volume": 26618.0}, {"date": "2024-07-04", "close": 0.7, "volume": 133725.0}, {"date": "2024-07-05", "close": 0.71, "volume": 14925.0}, {"date": "2024-07-08", "close": 0.76, "volume": 7670.0}, {"date": "2024-07-09", "close": 0.72, "volume": 23084.0}, {"date": "2024-07-10", "close": 0.725, "volume": 9132.0}, {"date": "2024-07-11", "close": 0.73, "volume": 8892.0}, {"date": "2024-07-12", "close": 0.745, "volume": 235720.0}, {"date": "2024-07-16", "close": 0.71, "volume": 155765.0}, {"date": "2024-07-17", "close": 0.755, "volume": 8843.0}, {"date": "2024-07-18", "close": 0.715, "volume": 3111.0}, {"date": "2024-07-19", "close": 0.715, "volume": 9683.0}, {"date": "2024-07-23", "close": 0.71, "volume": 15628.0}, {"date": "2024-07-24", "close": 0.715, "volume": 450022.0}, {"date": "2024-07-25", "close": 0.72, "volume": 411.0}, {"date": "2024-07-26", "close": 0.72, "volume": 16384.0}, {"date": "2024-07-29", "close": 0.73, "volume": 2282.0}, {"date": "2024-07-30", "close": 0.725, "volume": 11908.0}, {"date": "2024-07-31", "close": 0.705, "volume": 4523.0}, {"date": "2024-08-01", "close": 0.75, "volume": 103532.0}, {"date": "2024-08-02", "close": 0.72, "volume": 242.0}, {"date": "2024-08-05", "close": 0.73, "volume": 26527.0}, {"date": "2024-08-06", "close": 0.7, "volume": 28316.0}, {"date": "2024-08-07", "close": 0.71, "volume": 3600.0}, {"date": "2024-08-08", "close": 0.7, "volume": 3216.0}, {"date": "2024-08-09", "close": 0.7, "volume": 4541.0}, {"date": "2024-08-12", "close": 0.7, "volume": 134818.0}, {"date": "2024-08-13", "close": 0.7, "volume": 1511.0}, {"date": "2024-08-14", "close": 0.7, "volume": 3865.0}, {"date": "2024-08-15", "close": 0.7, "volume": 17512.0}, {"date": "2024-08-16", "close": 0.7, "volume": 16954.0}, {"date": "2024-08-19", "close": 0.7, "volume": 13335.0}, {"date": "2024-08-20", "close": 0.705, "volume": 48086.0}, {"date": "2024-08-21", "close": 0.71, "volume": 2178.0}, {"date": "2024-08-22", "close": 0.705, "volume": 50496.0}, {"date": "2024-08-23", "close": 0.715, "volume": 1504.0}, {"date": "2024-08-26", "close": 0.72, "volume": 701.0}, {"date": "2024-08-27", "close": 0.72, "volume": 26787.0}, {"date": "2024-08-29", "close": 0.685, "volume": 36099.0}, {"date": "2024-08-30", "close": 0.665, "volume": 16771.0}, {"date": "2024-09-02", "close": 0.655, "volume": 52025.0}, {"date": "2024-09-03", "close": 0.655, "volume": 22275.0}, {"date": "2024-09-04", "close": 0.66, "volume": 27775.0}, {"date": "2024-09-06", "close": 0.705, "volume": 2447.0}, {"date": "2024-09-09", "close": 0.695, "volume": 2159.0}, {"date": "2024-09-10", "close": 0.655, "volume": 14501.0}, {"date": "2024-09-11", "close": 0.665, "volume": 1000.0}, {"date": "2024-09-13", "close": 0.655, "volume": 18370.0}, {"date": "2024-09-16", "close": 0.7, "volume": 10004.0}, {"date": "2024-09-17", "close": 0.69, "volume": 889.0}, {"date": "2024-09-18", "close": 0.705, "volume": 16629.0}, {"date": "2024-09-20", "close": 0.715, "volume": 76226.0}, {"date": "2024-09-23", "close": 0.72, "volume": 62833.0}, {"date": "2024-09-24", "close": 0.73, "volume": 59048.0}, {"date": "2024-09-25", "close": 0.705, "volume": 4215.0}, {"date": "2024-09-26", "close": 0.78, "volume": 34314.0}, {"date": "2024-09-27", "close": 0.78, "volume": 28319.0}, {"date": "2024-09-30", "close": 0.755, "volume": 982.0}, {"date": "2024-10-01", "close": 0.735, "volume": 27584.0}, {"date": "2024-10-03", "close": 0.715, "volume": 11427.0}, {"date": "2024-10-08", "close": 0.75, "volume": 1224.0}, {"date": "2024-10-09", "close": 0.71, "volume": 12854.0}, {"date": "2024-10-11", "close": 0.705, "volume": 12759.0}, {"date": "2024-10-14", "close": 0.665, "volume": 49834.0}, {"date": "2024-10-15", "close": 0.67, "volume": 1620.0}, {"date": "2024-10-16", "close": 0.67, "volume": 40151.0}, {"date": "2024-10-17", "close": 0.665, "volume": 42910.0}, {"date": "2024-10-18", "close": 0.67, "volume": 11760.0}, {"date": "2024-10-21", "close": 0.65, "volume": 5056.0}, {"date": "2024-10-22", "close": 0.8, "volume": 660627.0}, {"date": "2024-10-23", "close": 0.795, "volume": 175311.0}, {"date": "2024-10-24", "close": 0.75, "volume": 6020.0}, {"date": "2024-10-25", "close": 0.745, "volume": 15122.0}, {"date": "2024-10-28", "close": 0.7625, "volume": 1192.0}, {"date": "2024-10-29", "close": 0.735, "volume": 8753.0}, {"date": "2024-10-30", "close": 0.755, "volume": 1353.0}, {"date": "2024-10-31", "close": 0.775, "volume": 17352.0}, {"date": "2024-11-04", "close": 0.765, "volume": 15272.0}, {"date": "2024-11-06", "close": 0.765, "volume": 14.0}, {"date": "2024-11-07", "close": 0.75, "volume": 63.0}, {"date": "2024-11-08", "close": 0.75, "volume": 751381.0}, {"date": "2024-11-11", "close": 0.72, "volume": 16949.0}, {"date": "2024-11-12", "close": 0.74, "volume": 54649.0}, {"date": "2024-11-13", "close": 0.745, "volume": 20596.0}, {"date": "2024-11-14", "close": 0.72, "volume": 3859.0}, {"date": "2024-11-15", "close": 0.72, "volume": 29236.0}, {"date": "2024-11-18", "close": 0.74, "volume": 14671.0}, {"date": "2024-11-19", "close": 0.72, "volume": 183781.0}, {"date": "2024-11-20", "close": 0.74, "volume": 126597.0}, {"date": "2024-11-21", "close": 0.7, "volume": 36945.0}, {"date": "2024-11-22", "close": 0.71, "volume": 20244.0}, {"date": "2024-11-25", "close": 0.695, "volume": 16117.0}, {"date": "2024-11-26", "close": 0.695, "volume": 7144.0}, {"date": "2024-11-27", "close": 0.69, "volume": 85267.0}, {"date": "2024-11-28", "close": 0.69, "volume": 57504.0}, {"date": "2024-11-29", "close": 0.695, "volume": 23464.0}, {"date": "2024-12-02", "close": 0.7, "volume": 20732.0}, {"date": "2024-12-03", "close": 0.69, "volume": 1533334.0}, {"date": "2024-12-04", "close": 0.68, "volume": 30501.0}, {"date": "2024-12-06", "close": 0.68, "volume": 79259.0}, {"date": "2024-12-09", "close": 0.68, "volume": 36883.0}, {"date": "2024-12-10", "close": 0.68, "volume": 25574.0}, {"date": "2024-12-11", "close": 0.685, "volume": 30246.0}, {"date": "2024-12-12", "close": 0.68, "volume": 7.0}, {"date": "2024-12-13", "close": 0.68, "volume": 210143.0}, {"date": "2024-12-16", "close": 0.665, "volume": 6168.0}, {"date": "2024-12-17", "close": 0.65, "volume": 37482.0}, {"date": "2024-12-18", "close": 0.67, "volume": 28672.0}, {"date": "2024-12-19", "close": 0.66, "volume": 58433.0}, {"date": "2024-12-20", "close": 0.68, "volume": 20641.0}, {"date": "2024-12-23", "close": 0.675, "volume": 163.0}, {"date": "2024-12-24", "close": 0.67, "volume": 308.0}, {"date": "2024-12-27", "close": 0.67, "volume": 24394.0}, {"date": "2024-12-30", "close": 0.655, "volume": 28949.0}, {"date": "2024-12-31", "close": 0.68, "volume": 85.0}, {"date": "2025-01-02", "close": 0.675, "volume": 6321.0}, {"date": "2025-01-03", "close": 0.67, "volume": 7434.0}, {"date": "2025-01-06", "close": 0.64, "volume": 81605.0}, {"date": "2025-01-07", "close": 0.65, "volume": 6728.0}, {"date": "2025-01-08", "close": 0.665, "volume": 4714.0}, {"date": "2025-01-09", "close": 0.665, "volume": 15981.0}, {"date": "2025-01-10", "close": 0.665, "volume": 3092.0}, {"date": "2025-01-13", "close": 0.695, "volume": 27830.0}, {"date": "2025-01-14", "close": 0.73, "volume": 107127.0}, {"date": "2025-01-15", "close": 0.755, "volume": 101243.0}, {"date": "2025-01-16", "close": 0.755, "volume": 170804.0}, {"date": "2025-01-17", "close": 0.755, "volume": 14226.0}, {"date": "2025-01-20", "close": 0.76, "volume": 88545.0}, {"date": "2025-01-21", "close": 0.75, "volume": 127303.0}, {"date": "2025-01-22", "close": 0.745, "volume": 46392.0}, {"date": "2025-01-23", "close": 0.74, "volume": 10257.0}, {"date": "2025-01-24", "close": 0.76, "volume": 13210.0}, {"date": "2025-01-28", "close": 0.76, "volume": 3965.0}, {"date": "2025-01-29", "close": 0.9, "volume": 776825.0}, {"date": "2025-01-30", "close": 0.85, "volume": 420093.0}, {"date": "2025-01-31", "close": 0.89, "volume": 87871.0}, {"date": "2025-02-03", "close": 0.89, "volume": 207553.0}, {"date": "2025-02-04", "close": 0.88, "volume": 117067.0}, {"date": "2025-02-05", "close": 0.85, "volume": 100893.0}, {"date": "2025-02-06", "close": 0.82, "volume": 105453.0}, {"date": "2025-02-07", "close": 0.81, "volume": 350062.0}, {"date": "2025-02-10", "close": 0.83, "volume": 16972.0}, {"date": "2025-02-11", "close": 0.85, "volume": 48933.0}, {"date": "2025-02-12", "close": 0.85, "volume": 7710.0}, {"date": "2025-02-13", "close": 0.86, "volume": 14734.0}, {"date": "2025-02-14", "close": 0.81, "volume": 237216.0}, {"date": "2025-02-17", "close": 0.855, "volume": 12456.0}, {"date": "2025-02-18", "close": 0.865, "volume": 61105.0}, {"date": "2025-02-19", "close": 0.895, "volume": 180922.0}, {"date": "2025-02-20", "close": 0.9, "volume": 187109.0}, {"date": "2025-02-21", "close": 0.84, "volume": 28978.0}, {"date": "2025-02-24", "close": 0.855, "volume": 33984.0}, {"date": "2025-02-25", "close": 0.83, "volume": 1042.0}, {"date": "2025-02-26", "close": 0.84, "volume": 19477.0}, {"date": "2025-02-27", "close": 0.87, "volume": 55.0}, {"date": "2025-02-28", "close": 0.84, "volume": 17652.0}, {"date": "2025-03-03", "close": 0.83, "volume": 19524.0}, {"date": "2025-03-04", "close": 0.83, "volume": 63010.0}, {"date": "2025-03-05", "close": 0.82, "volume": 74693.0}, {"date": "2025-03-06", "close": 0.83, "volume": 5863.0}, {"date": "2025-03-07", "close": 0.825, "volume": 25821.0}, {"date": "2025-03-10", "close": 0.83, "volume": 41812.0}, {"date": "2025-03-11", "close": 0.81, "volume": 66084.0}, {"date": "2025-03-12", "close": 0.79, "volume": 14104.0}, {"date": "2025-03-13", "close": 0.795, "volume": 30819.0}, {"date": "2025-03-14", "close": 0.8, "volume": 46642.0}, {"date": "2025-03-17", "close": 0.8, "volume": 42320.0}, {"date": "2025-03-18", "close": 0.8, "volume": 28315.0}, {"date": "2025-03-19", "close": 0.82, "volume": 5224.0}, {"date": "2025-03-20", "close": 0.815, "volume": 36990.0}, {"date": "2025-03-21", "close": 0.8, "volume": 5100.0}, {"date": "2025-03-24", "close": 0.81, "volume": 1265.0}, {"date": "2025-03-25", "close": 0.82, "volume": 66707.0}, {"date": "2025-03-26", "close": 0.8, "volume": 1183.0}, {"date": "2025-03-27", "close": 0.77, "volume": 12178.0}, {"date": "2025-03-28", "close": 0.8, "volume": 27.0}, {"date": "2025-03-31", "close": 0.815, "volume": 6235.0}, {"date": "2025-04-01", "close": 0.81, "volume": 27016.0}, {"date": "2025-04-02", "close": 0.81, "volume": 1695.0}, {"date": "2025-04-03", "close": 0.855, "volume": 30730.0}, {"date": "2025-04-04", "close": 0.8, "volume": 125607.0}, {"date": "2025-04-07", "close": 0.75, "volume": 273569.0}, {"date": "2025-04-08", "close": 0.755, "volume": 18556.0}, {"date": "2025-04-09", "close": 0.745, "volume": 16654.0}, {"date": "2025-04-10", "close": 0.75, "volume": 174703.0}, {"date": "2025-04-11", "close": 0.75, "volume": 7248.0}, {"date": "2025-04-14", "close": 0.74, "volume": 2345.0}, {"date": "2025-04-15", "close": 0.79, "volume": 91710.0}, {"date": "2025-04-16", "close": 0.755, "volume": 5552.0}, {"date": "2025-04-17", "close": 0.76, "volume": 36725.0}, {"date": "2025-04-22", "close": 0.785, "volume": 1829.0}, {"date": "2025-04-23", "close": 0.785, "volume": 32065.0}, {"date": "2025-04-24", "close": 0.785, "volume": 351277.0}, {"date": "2025-04-28", "close": 0.81, "volume": 10000.0}, {"date": "2025-04-29", "close": 0.82, "volume": 29910.0}, {"date": "2025-04-30", "close": 0.86, "volume": 202161.0}, {"date": "2025-05-01", "close": 0.855, "volume": 147774.0}, {"date": "2025-05-02", "close": 0.86, "volume": 4343.0}, {"date": "2025-05-05", "close": 0.83, "volume": 18456.0}, {"date": "2025-05-06", "close": 0.82, "volume": 30901.0}, {"date": "2025-05-07", "close": 0.84, "volume": 203810.0}, {"date": "2025-05-08", "close": 0.855, "volume": 130386.0}, {"date": "2025-05-09", "close": 0.85, "volume": 215049.0}, {"date": "2025-05-12", "close": 0.85, "volume": 25475.0}, {"date": "2025-05-13", "close": 0.86, "volume": 214581.0}, {"date": "2025-05-14", "close": 0.86, "volume": 61045.0}, {"date": "2025-05-15", "close": 0.86, "volume": 20947.0}, {"date": "2025-05-16", "close": 0.85, "volume": 17559.0}, {"date": "2025-05-19", "close": 0.85, "volume": 26679.0}, {"date": "2025-05-20", "close": 0.835, "volume": 208213.0}, {"date": "2025-05-21", "close": 0.87, "volume": 337934.0}, {"date": "2025-05-22", "close": 0.85, "volume": 143454.0}, {"date": "2025-05-23", "close": 0.85, "volume": 146767.0}, {"date": "2025-05-26", "close": 0.85, "volume": 1369693.0}, {"date": "2025-05-27", "close": 0.85, "volume": 40184.0}, {"date": "2025-05-28", "close": 0.87, "volume": 78134.0}, {"date": "2025-05-29", "close": 0.87, "volume": 123981.0}, {"date": "2025-05-30", "close": 0.88, "volume": 79762.0}, {"date": "2025-06-02", "close": 0.88, "volume": 199801.0}, {"date": "2025-06-03", "close": 0.87, "volume": 311313.0}, {"date": "2025-06-04", "close": 0.875, "volume": 368062.0}, {"date": "2025-06-05", "close": 0.875, "volume": 210488.0}, {"date": "2025-06-06", "close": 0.87, "volume": 102863.0}, {"date": "2025-06-10", "close": 0.88, "volume": 100013.0}, {"date": "2025-06-11", "close": 0.88, "volume": 10304.0}, {"date": "2025-06-12", "close": 0.86, "volume": 70999.0}, {"date": "2025-06-13", "close": 0.86, "volume": 19856.0}, {"date": "2025-06-16", "close": 0.845, "volume": 34048.0}, {"date": "2025-06-17", "close": 0.855, "volume": 24681.0}, {"date": "2025-06-18", "close": 0.84, "volume": 62421.0}, {"date": "2025-06-19", "close": 0.835, "volume": 48337.0}, {"date": "2025-06-20", "close": 0.835, "volume": 198650.0}, {"date": "2025-06-23", "close": 0.825, "volume": 214366.0}, {"date": "2025-06-24", "close": 0.83, "volume": 50490.0}, {"date": "2025-06-25", "close": 0.85, "volume": 71199.0}, {"date": "2025-06-26", "close": 0.855, "volume": 11949.0}, {"date": "2025-06-27", "close": 0.87, "volume": 22234.0}, {"date": "2025-06-30", "close": 0.87, "volume": 45805.0}, {"date": "2025-07-01", "close": 0.92, "volume": 209872.0}, {"date": "2025-07-02", "close": 0.89, "volume": 23570.0}, {"date": "2025-07-03", "close": 0.905, "volume": 1410913.0}, {"date": "2025-07-04", "close": 0.92, "volume": 92289.0}, {"date": "2025-07-07", "close": 0.915, "volume": 311903.0}, {"date": "2025-07-08", "close": 0.92, "volume": 74514.0}, {"date": "2025-07-09", "close": 0.94, "volume": 75990.0}, {"date": "2025-07-10", "close": 0.94, "volume": 54681.0}, {"date": "2025-07-11", "close": 0.95, "volume": 9976.0}, {"date": "2025-07-14", "close": 0.94, "volume": 1366436.0}, {"date": "2025-07-15", "close": 0.95, "volume": 174523.0}, {"date": "2025-07-16", "close": 0.94, "volume": 30444.0}, {"date": "2025-07-17", "close": 0.92, "volume": 56835.0}, {"date": "2025-07-18", "close": 0.9, "volume": 129674.0}, {"date": "2025-07-21", "close": 0.905, "volume": 40021.0}, {"date": "2025-07-22", "close": 0.93, "volume": 12675.0}, {"date": "2025-07-23", "close": 0.945, "volume": 792122.0}, {"date": "2025-07-24", "close": 0.95, "volume": 278887.0}, {"date": "2025-07-25", "close": 1.005, "volume": 395695.0}, {"date": "2025-07-28", "close": 1.065, "volume": 265200.0}, {"date": "2025-07-29", "close": 1.06, "volume": 96575.0}, {"date": "2025-07-30", "close": 1.085, "volume": 134086.0}, {"date": "2025-07-31", "close": 1.1, "volume": 72443.0}, {"date": "2025-08-01", "close": 1.1, "volume": 57502.0}, {"date": "2025-08-04", "close": 1.1, "volume": 395937.0}, {"date": "2025-08-05", "close": 1.11, "volume": 163497.0}, {"date": "2025-08-06", "close": 1.13, "volume": 264573.0}, {"date": "2025-08-07", "close": 1.095, "volume": 125608.0}, {"date": "2025-08-08", "close": 1.14, "volume": 35969.0}, {"date": "2025-08-11", "close": 1.14, "volume": 68640.0}, {"date": "2025-08-12", "close": 1.17, "volume": 113945.0}, {"date": "2025-08-13", "close": 1.115, "volume": 183913.0}, {"date": "2025-08-14", "close": 1.15, "volume": 159897.0}, {"date": "2025-08-15", "close": 1.19, "volume": 130321.0}, {"date": "2025-08-18", "close": 1.215, "volume": 656081.0}, {"date": "2025-08-19", "close": 1.25, "volume": 572708.0}, {"date": "2025-08-20", "close": 1.25, "volume": 405964.0}, {"date": "2025-08-21", "close": 1.27, "volume": 966793.0}, {"date": "2025-08-22", "close": 1.28, "volume": 171976.0}, {"date": "2025-08-25", "close": 1.26, "volume": 176275.0}, {"date": "2025-08-26", "close": 1.27, "volume": 157164.0}, {"date": "2025-08-27", "close": 1.27, "volume": 274411.0}, {"date": "2025-08-28", "close": 1.245, "volume": 139668.0}, {"date": "2025-08-29", "close": 1.245, "volume": 34943.0}, {"date": "2025-09-01", "close": 1.2, "volume": 24987.0}, {"date": "2025-09-02", "close": 1.22, "volume": 111859.0}, {"date": "2025-09-03", "close": 1.22, "volume": 84637.0}, {"date": "2025-09-04", "close": 1.19, "volume": 577256.0}, {"date": "2025-09-05", "close": 1.25, "volume": 181914.0}, {"date": "2025-09-08", "close": 1.25, "volume": 394247.0}, {"date": "2025-09-09", "close": 1.275, "volume": 532503.0}, {"date": "2025-09-10", "close": 1.275, "volume": 276035.0}, {"date": "2025-09-11", "close": 1.29, "volume": 107773.0}, {"date": "2025-09-12", "close": 1.4, "volume": 802980.0}, {"date": "2025-09-15", "close": 1.4, "volume": 653275.0}, {"date": "2025-09-16", "close": 1.42, "volume": 4061695.0}, {"date": "2025-09-17", "close": 1.47, "volume": 555123.0}, {"date": "2025-09-18", "close": 1.495, "volume": 459447.0}, {"date": "2025-09-19", "close": 1.49, "volume": 484426.0}, {"date": "2025-09-22", "close": 1.45, "volume": 277734.0}, {"date": "2025-09-23", "close": 1.44, "volume": 645099.0}, {"date": "2025-09-24", "close": 1.51, "volume": 328129.0}, {"date": "2025-09-25", "close": 1.48, "volume": 370847.0}, {"date": "2025-09-26", "close": 1.49, "volume": 414498.0}, {"date": "2025-09-29", "close": 1.495, "volume": 370453.0}, {"date": "2025-09-30", "close": 1.49, "volume": 274658.0}, {"date": "2025-10-01", "close": 1.5, "volume": 167837.0}, {"date": "2025-10-02", "close": 1.55, "volume": 425712.0}, {"date": "2025-10-03", "close": 1.595, "volume": 803746.0}, {"date": "2025-10-06", "close": 1.57, "volume": 769282.0}, {"date": "2025-10-07", "close": 1.585, "volume": 379655.0}, {"date": "2025-10-08", "close": 1.58, "volume": 350961.0}, {"date": "2025-10-09", "close": 1.47, "volume": 430386.0}, {"date": "2025-10-10", "close": 1.42, "volume": 367968.0}, {"date": "2025-10-13", "close": 1.29, "volume": 1253271.0}, {"date": "2025-10-14", "close": 1.315, "volume": 431446.0}, {"date": "2025-10-15", "close": 1.385, "volume": 716516.0}, {"date": "2025-10-16", "close": 1.42, "volume": 208153.0}, {"date": "2025-10-17", "close": 1.305, "volume": 363282.0}, {"date": "2025-10-20", "close": 1.39, "volume": 303166.0}, {"date": "2025-10-21", "close": 1.45, "volume": 399106.0}, {"date": "2025-10-22", "close": 1.425, "volume": 547153.0}, {"date": "2025-10-23", "close": 1.465, "volume": 479413.0}, {"date": "2025-10-24", "close": 1.5, "volume": 185292.0}, {"date": "2025-10-27", "close": 1.5, "volume": 197494.0}, {"date": "2025-10-28", "close": 1.44, "volume": 200377.0}, {"date": "2025-10-29", "close": 1.45, "volume": 91518.0}, {"date": "2025-10-30", "close": 1.45, "volume": 146026.0}, {"date": "2025-10-31", "close": 1.4, "volume": 65390.0}, {"date": "2025-11-03", "close": 1.355, "volume": 270375.0}, {"date": "2025-11-04", "close": 1.325, "volume": 246251.0}, {"date": "2025-11-05", "close": 1.29, "volume": 461091.0}, {"date": "2025-11-06", "close": 1.285, "volume": 125070.0}, {"date": "2025-11-07", "close": 1.28, "volume": 363734.0}, {"date": "2025-11-10", "close": 1.28, "volume": 298842.0}, {"date": "2025-11-11", "close": 1.245, "volume": 64102.0}, {"date": "2025-11-12", "close": 1.225, "volume": 136751.0}, {"date": "2025-11-13", "close": 1.21, "volume": 301892.0}, {"date": "2025-11-14", "close": 1.22, "volume": 292410.0}, {"date": "2025-11-17", "close": 1.255, "volume": 242731.0}, {"date": "2025-11-18", "close": 1.34, "volume": 419900.0}, {"date": "2025-11-19", "close": 1.27, "volume": 369525.0}, {"date": "2025-11-20", "close": 1.33, "volume": 42231.0}, {"date": "2025-11-21", "close": 1.275, "volume": 158331.0}, {"date": "2025-11-24", "close": 1.27, "volume": 104301.0}, {"date": "2025-11-25", "close": 1.25, "volume": 129320.0}, {"date": "2025-11-26", "close": 1.285, "volume": 128652.0}, {"date": "2025-11-27", "close": 1.28, "volume": 60985.0}, {"date": "2025-11-28", "close": 1.305, "volume": 62298.0}, {"date": "2025-12-01", "close": 1.25, "volume": 79899.0}, {"date": "2025-12-02", "close": 1.19, "volume": 174706.0}, {"date": "2025-12-03", "close": 1.17, "volume": 222058.0}, {"date": "2025-12-04", "close": 1.17, "volume": 74615.0}, {"date": "2025-12-05", "close": 1.145, "volume": 222224.0}, {"date": "2025-12-08", "close": 1.15, "volume": 171076.0}, {"date": "2025-12-09", "close": 1.12, "volume": 90692.0}, {"date": "2025-12-10", "close": 1.12, "volume": 82304.0}, {"date": "2025-12-11", "close": 1.15, "volume": 156192.0}, {"date": "2025-12-12", "close": 1.14, "volume": 271457.0}, {"date": "2025-12-15", "close": 1.125, "volume": 46433.0}, {"date": "2025-12-16", "close": 1.12, "volume": 384218.0}, {"date": "2025-12-17", "close": 1.11, "volume": 254467.0}, {"date": "2025-12-18", "close": 1.12, "volume": 33425.0}, {"date": "2025-12-19", "close": 1.115, "volume": 24851.0}, {"date": "2025-12-22", "close": 1.135, "volume": 49470.0}, {"date": "2025-12-23", "close": 1.135, "volume": 11317.0}, {"date": "2025-12-24", "close": 1.165, "volume": 133570.0}, {"date": "2025-12-29", "close": 1.12, "volume": 130607.0}, {"date": "2025-12-30", "close": 1.12, "volume": 71891.0}, {"date": "2025-12-31", "close": 1.115, "volume": 63825.0}, {"date": "2026-01-02", "close": 1.11, "volume": 18972.0}, {"date": "2026-01-05", "close": 1.135, "volume": 199968.0}, {"date": "2026-01-06", "close": 1.115, "volume": 161723.0}, {"date": "2026-01-07", "close": 1.13, "volume": 95243.0}, {"date": "2026-01-08", "close": 1.2, "volume": 61314.0}, {"date": "2026-01-09", "close": 1.165, "volume": 188274.0}, {"date": "2026-01-12", "close": 1.16, "volume": 48799.0}, {"date": "2026-01-13", "close": 1.18, "volume": 148047.0}, {"date": "2026-01-14", "close": 1.13, "volume": 205628.0}, {"date": "2026-01-15", "close": 1.17, "volume": 244104.0}, {"date": "2026-01-16", "close": 1.22, "volume": 202319.0}, {"date": "2026-01-19", "close": 1.275, "volume": 139953.0}, {"date": "2026-01-20", "close": 1.28, "volume": 138063.0}, {"date": "2026-01-21", "close": 1.25, "volume": 96430.0}, {"date": "2026-01-22", "close": 1.26, "volume": 32584.0}, {"date": "2026-01-23", "close": 1.235, "volume": 46388.0}, {"date": "2026-01-27", "close": 1.2, "volume": 105456.0}, {"date": "2026-01-28", "close": 1.185, "volume": 3748258.0}, {"date": "2026-01-29", "close": 1.13, "volume": 377533.0}, {"date": "2026-01-30", "close": 1.11, "volume": 565454.0}, {"date": "2026-02-02", "close": 1.105, "volume": 129362.0}, {"date": "2026-02-03", "close": 1.06, "volume": 949310.0}, {"date": "2026-02-04", "close": 1.02, "volume": 440213.0}, {"date": "2026-02-05", "close": 1.015, "volume": 293851.0}, {"date": "2026-02-06", "close": 0.98, "volume": 431154.0}, {"date": "2026-02-09", "close": 1.115, "volume": 261300.0}, {"date": "2026-02-10", "close": 1.085, "volume": 107709.0}, {"date": "2026-02-11", "close": 1.03, "volume": 80422.0}, {"date": "2026-02-12", "close": 1.03, "volume": 75766.0}, {"date": "2026-02-13", "close": 0.97, "volume": 161455.0}, {"date": "2026-02-16", "close": 0.99, "volume": 172851.0}, {"date": "2026-02-17", "close": 0.985, "volume": 88359.0}, {"date": "2026-02-18", "close": 0.97, "volume": 61091.0}, {"date": "2026-02-19", "close": 0.96, "volume": 146997.0}, {"date": "2026-02-20", "close": 0.94, "volume": 81690.0}, {"date": "2026-02-23", "close": 0.95, "volume": 161863.0}, {"date": "2026-02-24", "close": 0.925, "volume": 72285.0}, {"date": "2026-02-25", "close": 0.92, "volume": 70282.0}, {"date": "2026-02-26", "close": 0.935, "volume": 99507.0}, {"date": "2026-02-27", "close": 0.935, "volume": 33781.0}, {"date": "2026-03-02", "close": 0.91, "volume": 103339.0}, {"date": "2026-03-03", "close": 0.905, "volume": 178620.0}, {"date": "2026-03-04", "close": 0.895, "volume": 151446.0}, {"date": "2026-03-05", "close": 0.895, "volume": 239234.0}, {"date": "2026-03-06", "close": 0.905, "volume": 75048.0}, {"date": "2026-03-09", "close": 0.87, "volume": 178026.0}, {"date": "2026-03-10", "close": 0.875, "volume": 101364.0}, {"date": "2026-03-11", "close": 0.86, "volume": 39494.0}, {"date": "2026-03-12", "close": 0.86, "volume": 53884.0}, {"date": "2026-03-13", "close": 0.825, "volume": 132073.0}, {"date": "2026-03-16", "close": 0.79, "volume": 303824.0}, {"date": "2026-03-17", "close": 0.82, "volume": 139384.0}, {"date": "2026-03-18", "close": 0.78, "volume": 44819.0}, {"date": "2026-03-19", "close": 0.75, "volume": 81142.0}, {"date": "2026-03-20", "close": 0.76, "volume": 153583.0}, {"date": "2026-03-23", "close": 0.76, "volume": 448002.0}, {"date": "2026-03-24", "close": 0.81, "volume": 134852.0}, {"date": "2026-03-25", "close": 0.905, "volume": 106971.0}, {"date": "2026-03-26", "close": 0.855, "volume": 65417.0}, {"date": "2026-03-27", "close": 0.805, "volume": 44326.0}, {"date": "2026-03-30", "close": 0.78, "volume": 276843.0}, {"date": "2026-03-31", "close": 0.79, "volume": 56380.0}, {"date": "2026-04-01", "close": 0.76, "volume": 6540599.0}, {"date": "2026-04-02", "close": 0.78, "volume": 229364.0}, {"date": "2026-04-07", "close": 0.775, "volume": 253234.0}, {"date": "2026-04-08", "close": 0.825, "volume": 47812.0}, {"date": "2026-04-09", "close": 0.82, "volume": 52138.0}, {"date": "2026-04-10", "close": 0.81, "volume": 25676.0}, {"date": "2026-04-13", "close": 0.8, "volume": 53490.0}, {"date": "2026-04-14", "close": 0.785, "volume": 130147.0}, {"date": "2026-04-15", "close": 0.825, "volume": 34817.0}, {"date": "2026-04-16", "close": 0.87, "volume": 27616.0}, {"date": "2026-04-17", "close": 0.83, "volume": 35057.0}, {"date": "2026-04-20", "close": 0.875, "volume": 35774.0}, {"date": "2026-04-21", "close": 0.915, "volume": 75199.0}, {"date": "2026-04-22", "close": 0.915, "volume": 168486.0}, {"date": "2026-04-23", "close": 0.925, "volume": 74338.0}, {"date": "2026-04-24", "close": 0.895, "volume": 40341.0}, {"date": "2026-04-27", "close": 0.93, "volume": 42855.0}, {"date": "2026-04-28", "close": 0.975, "volume": 72225.0}, {"date": "2026-04-29", "close": 0.955, "volume": 25217.0}, {"date": "2026-04-30", "close": 0.92, "volume": 24182.0}, {"date": "2026-05-01", "close": 0.915, "volume": 137690.0}, {"date": "2026-05-04", "close": 0.945, "volume": 10411.0}, {"date": "2026-05-05", "close": 0.88, "volume": 83985.0}, {"date": "2026-05-06", "close": 0.83, "volume": 65985.0}, {"date": "2026-05-07", "close": 0.805, "volume": 130738.0}, {"date": "2026-05-08", "close": 0.845, "volume": 52701.0}, {"date": "2026-05-11", "close": 0.84, "volume": 36620.0}, {"date": "2026-05-12", "close": 0.815, "volume": 175132.0}, {"date": "2026-05-13", "close": 0.81, "volume": 13022.0}, {"date": "2026-05-14", "close": 0.83, "volume": 181001.0}, {"date": "2026-05-15", "close": 0.845, "volume": 83708.0}, {"date": "2026-05-18", "close": 0.815, "volume": 118892.0}, {"date": "2026-05-19", "close": 0.815, "volume": 39732.0}, {"date": "2026-05-20", "close": 0.84, "volume": 340464.0}, {"date": "2026-05-21", "close": 0.85, "volume": 182833.0}, {"date": "2026-05-22", "close": 0.82, "volume": 133659.0}, {"date": "2026-05-25", "close": 0.795, "volume": 37420.0}, {"date": "2026-05-26", "close": 0.795, "volume": 132666.0}, {"date": "2026-05-27", "close": 0.78, "volume": 106837.0}, {"date": "2026-05-28", "close": 0.77, "volume": 148745.0}, {"date": "2026-05-29", "close": 0.79, "volume": 376231.0}, {"date": "2026-06-01", "close": 0.785, "volume": 96199.0}, {"date": "2026-06-02", "close": 0.8, "volume": 182292.0}, {"date": "2026-06-03", "close": 0.79, "volume": 262733.0}, {"date": "2026-06-04", "close": 0.76, "volume": 145342.0}, {"date": "2026-06-05", "close": 0.8, "volume": 237036.0}, {"date": "2026-06-09", "close": 0.75, "volume": 196706.0}, {"date": "2026-06-10", "close": 0.75, "volume": 430227.0}, {"date": "2026-06-11", "close": 0.715, "volume": 71486.0}, {"date": "2026-06-12", "close": 0.75, "volume": 16441.0}, {"date": "2026-06-15", "close": 0.74, "volume": 438940.0}, {"date": "2026-06-16", "close": 0.72, "volume": 330132.0}, {"date": "2026-06-17", "close": 0.725, "volume": 325973.0}, {"date": "2026-06-18", "close": 0.75, "volume": 431778.0}, {"date": "2026-06-19", "close": 0.775, "volume": 415925.0}, {"date": "2026-06-22", "close": 0.81, "volume": 138852.0}, {"date": "2026-06-23", "close": 0.81, "volume": 210268.0}, {"date": "2026-06-24", "close": 0.83, "volume": 197430.0}, {"date": "2026-06-25", "close": 0.8, "volume": 289290.0}, {"date": "2026-06-26", "close": 0.77, "volume": 277283.0}, {"date": "2026-06-29", "close": 0.775, "volume": 158745.0}, {"date": "2026-06-30", "close": 0.8, "volume": 187074.0}, {"date": "2026-07-01", "close": 0.78, "volume": 273724.0}, {"date": "2026-07-02", "close": 0.74, "volume": 82112.0}, {"date": "2026-07-03", "close": 0.73, "volume": 324059.0}, {"date": "2026-07-06", "close": 0.75, "volume": 30713.0}, {"date": "2026-07-07", "close": 0.75, "volume": 12845.0}, {"date": "2026-07-08", "close": 0.75, "volume": 22616.0}, {"date": "2026-07-09", "close": 0.725, "volume": 247568.0}, {"date": "2026-07-10", "close": 0.725, "volume": 91373.0}, {"date": "2026-07-13", "close": 0.705, "volume": 150738.0}, {"date": "2026-07-14", "close": 0.7, "volume": 232181.0}, {"date": "2026-07-15", "close": 0.695, "volume": 321017.0}, {"date": "2026-07-16", "close": 0.7, "volume": 111732.0}, {"date": "2026-07-17", "close": 0.69, "volume": 104554.0}, {"date": "2026-07-20", "close": 0.7, "volume": 22359.0}, {"date": "2026-07-21", "close": 0.78, "volume": 293744.0}, {"date": "2026-07-22", "close": 0.76, "volume": 137108.0}, {"date": "2026-07-23", "close": 0.77, "volume": 50056.0}, {"date": "2026-07-24", "close": 0.755, "volume": 29321.0}, {"date": "2026-07-27", "close": 0.76, "volume": 27395.0}, {"date": "2026-07-28", "close": 0.75, "volume": 21598.0}, {"date": "2026-07-29", "close": 0.755, "volume": 94560.0}, {"date": "2026-07-30", "close": 0.755, "volume": 24930.0}, {"date": "2026-07-31", "close": 0.76, "volume": 27056.0}, {"date": "2026-08-03", "close": 0.765, "volume": 41508.0}, {"date": "2026-08-04", "close": 0.835, "volume": 172718.0}, {"date": "2026-08-05", "close": 0.825, "volume": 543405.0}, {"date": "2026-08-06", "close": 0.825, "volume": 307011.0}, {"date": "2026-08-07", "close": 0.815, "volume": 97352.0}], "refreshing": true}