{"ticker": "RTH", "overview": {"name": "RAS Technology Holdings Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "RAS Technology Holdings Limited trades as RTH on the ASX and is registered in Australia, classified under Commercial & Professional Services. Racing and wagering data and solutions provider. Privy Trades holds 18 insider filings for the company. We also hold 43 ASX director and substantial-holder notices naming 8 distinct holders. The most recent filing on record is dated 26 October 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RTH", "has_prices": true, "as_of": "2026-09-07", "last": 0.64, "prev_close": 0.635, "change": 0.0050000000000000044, "change_pct": 0.007874015748031503, "session_volume": 10990.0, "vwap_5": 0.6242353048308519, "vwap_20": 0.6526578395942786, "vwap_60": 0.5894620141076977, "vwap_250": 0.8531974853409748, "high_52w": 1.28, "low_52w": 0.47, "avg_volume_20": 13171.6, "sessions": 400, "market_cap": {"value": 29689257.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157251", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157251", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "ASX-03156659", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156659", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "ASXSH-03153192", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Harvest Lane Asset Management and its associated entities restates 9.31% of RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153192", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03155868", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155868", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASXSH-03152600", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Harvest Lane Asset Management and its associated entities restates 5.61% of RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152600", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "ASXSH-03151809", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "Harvest Lane Asset Management Pty Ltd", "who_key": "Harvest Lane Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Harvest Lane Asset Management Pty Ltd surfaces with 5.61% of RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151809", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "ASX-03153042", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "RAS Technology Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153042", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "ASX-03121898", "src": "ASX", "ticker": "RTH", "cik": "", "company": "RAS Technology Holdings Limited", "company_raw": "Ras Technology Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RTH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121898", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.6, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153192-3A704977", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.31, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152600-3A704859", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.61, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151809-3A704704", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Zeffman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03075444-3A690759", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "G Nichols", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Nichols", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Karzis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Nichols", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Carnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Carnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Crispe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-17", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/rth", "needs_ocr": 0}], "directors": [{"name": "David Zeffman", "first_seen": "2026-04-02", "last_seen": "2026-04-02", "status": "current", "notices": 1}, {"name": "G Crispe", "first_seen": "2022-03-17", "last_seen": "2022-03-17", "status": "past", "notices": 1}, {"name": "K Carnell", "first_seen": "2022-03-31", "last_seen": "2022-05-31", "status": "past", "notices": 2}, {"name": "J Palmer", "first_seen": "2022-06-09", "last_seen": "2022-06-09", "status": "past", "notices": 1}, {"name": "S Karzis", "first_seen": "2022-06-17", "last_seen": "2022-06-17", "status": "past", "notices": 1}, {"name": "G Nichols", "first_seen": "2022-06-08", "last_seen": "2023-03-10", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153192-3A704977"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152600-3A704859"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151809-3A704704"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150560-3A704509"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150558-3A704508"}], "performance": {"ticker": "RTH", "has_prices": true, "summary": {"n": 6, "avg": -0.9928380189694876, "win_rate": 0.0, "best": -0.9925103305785125, "worst": -0.9934263446201593, "as_of": "2026-10-29"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 154.4042, "return": -0.9934263446201593}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 154.4042, "return": -0.9934263446201593}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 136.7442, "return": -0.992577381709791}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 136.7442, "return": -0.992577381709791}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 135.52, "return": -0.9925103305785125}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 135.52, "return": -0.9925103305785125}]}, "price_series": [{"date": "2021-11-23", "close": 1.6, "volume": 3099037.0}, {"date": "2021-11-24", "close": 1.81, "volume": 689661.0}, {"date": "2021-11-25", "close": 1.76, "volume": 212091.0}, {"date": "2021-11-26", "close": 1.67, "volume": 259932.0}, {"date": "2021-11-29", "close": 1.61, "volume": 299885.0}, {"date": "2021-11-30", "close": 1.53, "volume": 143007.0}, {"date": "2021-12-01", "close": 1.5, "volume": 529855.0}, {"date": "2021-12-02", "close": 1.5, "volume": 105088.0}, {"date": "2021-12-03", "close": 1.48, "volume": 107544.0}, {"date": "2021-12-06", "close": 1.4, "volume": 138429.0}, {"date": "2021-12-07", "close": 1.49, "volume": 23319.0}, {"date": "2021-12-08", "close": 1.4, "volume": 90045.0}, {"date": "2021-12-09", "close": 1.445, "volume": 49591.0}, {"date": "2021-12-10", "close": 1.44, "volume": 43470.0}, {"date": "2021-12-13", "close": 1.43, "volume": 146085.0}, {"date": "2021-12-14", "close": 1.43, "volume": 11134.0}, {"date": "2021-12-15", "close": 1.4, "volume": 5431.0}, {"date": "2021-12-16", "close": 1.35, "volume": 89899.0}, {"date": "2021-12-17", "close": 1.4, "volume": 58840.0}, {"date": "2021-12-20", "close": 1.4, "volume": 25965.0}, {"date": "2021-12-21", "close": 1.45, "volume": 3672.0}, {"date": "2021-12-22", "close": 1.46, "volume": 52233.0}, {"date": "2021-12-23", "close": 1.495, "volume": 10223.0}, {"date": "2021-12-24", "close": 1.5, "volume": 7662.0}, {"date": "2021-12-29", "close": 1.5, "volume": 16940.0}, {"date": "2021-12-30", "close": 1.53, "volume": 141038.0}, {"date": "2021-12-31", "close": 1.565, "volume": 18596.0}, {"date": "2022-01-04", "close": 1.59, "volume": 46723.0}, {"date": "2022-01-05", "close": 1.595, "volume": 16108.0}, {"date": "2022-01-06", "close": 1.52, "volume": 65982.0}, {"date": "2022-01-07", "close": 1.55, "volume": 14966.0}, {"date": "2022-01-10", "close": 1.575, "volume": 3905.0}, {"date": "2022-01-11", "close": 1.5, "volume": 4820.0}, {"date": "2022-01-12", "close": 1.5, "volume": 3500.0}, {"date": "2022-01-13", "close": 1.39, "volume": 20422.0}, {"date": "2022-01-17", "close": 1.5, "volume": 20873.0}, {"date": "2022-01-18", "close": 1.45, "volume": 14994.0}, {"date": "2022-01-19", "close": 1.405, "volume": 26132.0}, {"date": "2022-01-20", "close": 1.43, "volume": 11030.0}, {"date": "2022-01-21", "close": 1.36, "volume": 29550.0}, {"date": "2022-01-24", "close": 1.35, "volume": 28425.0}, {"date": "2022-01-25", "close": 1.21, "volume": 26405.0}, {"date": "2022-01-27", "close": 1.22, "volume": 65577.0}, {"date": "2022-01-28", "close": 1.245, "volume": 5026.0}, {"date": "2022-01-31", "close": 1.4, "volume": 8343.0}, {"date": "2022-02-01", "close": 1.35, "volume": 5669.0}, {"date": "2022-02-02", "close": 1.345, "volume": 8595.0}, {"date": "2022-02-03", "close": 1.36, "volume": 3808.0}, {"date": "2022-02-04", "close": 1.285, "volume": 29432.0}, {"date": "2022-02-07", "close": 1.28, "volume": 10949.0}, {"date": "2022-02-10", "close": 1.26, "volume": 29604.0}, {"date": "2022-02-11", "close": 1.23, "volume": 10858.0}, {"date": "2022-02-14", "close": 1.2, "volume": 10598.0}, {"date": "2022-02-15", "close": 1.17, "volume": 4506.0}, {"date": "2022-02-16", "close": 1.17, "volume": 10000.0}, {"date": "2022-02-17", "close": 1.11, "volume": 24524.0}, {"date": "2022-02-18", "close": 1.12, "volume": 14500.0}, {"date": "2022-02-21", "close": 1.07, "volume": 68217.0}, {"date": "2022-02-22", "close": 0.865, "volume": 80376.0}, {"date": "2022-02-23", "close": 0.94, "volume": 125367.0}, {"date": "2022-02-24", "close": 0.95, "volume": 23420.0}, {"date": "2022-02-25", "close": 0.93, "volume": 695.0}, {"date": "2022-02-28", "close": 0.88, "volume": 6667.0}, {"date": "2022-03-01", "close": 0.83, "volume": 83275.0}, {"date": "2022-03-02", "close": 0.85, "volume": 604.0}, {"date": "2022-03-03", "close": 0.95, "volume": 24050.0}, {"date": "2022-03-04", "close": 0.91, "volume": 11229.0}, {"date": "2022-03-07", "close": 0.87, "volume": 15561.0}, {"date": "2022-03-08", "close": 0.86, "volume": 70132.0}, {"date": "2022-03-09", "close": 0.83, "volume": 18721.0}, {"date": "2022-03-10", "close": 0.85, "volume": 7666.0}, {"date": "2022-03-14", "close": 0.83, "volume": 9516.0}, {"date": "2022-03-16", "close": 0.825, "volume": 5000.0}, {"date": "2022-03-17", "close": 0.8, "volume": 27119.0}, {"date": "2022-03-18", "close": 0.8, "volume": 23202.0}, {"date": "2022-03-21", "close": 0.76, "volume": 4089.0}, {"date": "2022-03-22", "close": 0.82, "volume": 11223.0}, {"date": "2022-03-23", "close": 1.0, "volume": 33507.0}, {"date": "2022-03-25", "close": 1.06, "volume": 78524.0}, {"date": "2022-03-28", "close": 1.0, "volume": 57611.0}, {"date": "2022-03-29", "close": 1.0, "volume": 4196.0}, {"date": "2022-03-30", "close": 0.93, "volume": 12500.0}, {"date": "2022-03-31", "close": 0.9, "volume": 11500.0}, {"date": "2022-04-04", "close": 0.9, "volume": 31310.0}, {"date": "2022-04-05", "close": 0.9, "volume": 6443.0}, {"date": "2022-04-07", "close": 0.81, "volume": 61112.0}, {"date": "2022-04-08", "close": 0.88, "volume": 1657.0}, {"date": "2022-04-11", "close": 0.88, "volume": 4183.0}, {"date": "2022-04-13", "close": 0.82, "volume": 6929.0}, {"date": "2022-04-14", "close": 0.81, "volume": 11109.0}, {"date": "2022-04-19", "close": 0.86, "volume": 11025.0}, {"date": "2022-04-20", "close": 0.79, "volume": 33760.0}, {"date": "2022-04-21", "close": 0.78, "volume": 16114.0}, {"date": "2022-04-22", "close": 0.75, "volume": 65234.0}, {"date": "2022-04-26", "close": 0.73, "volume": 64994.0}, {"date": "2022-04-28", "close": 0.74, "volume": 27296.0}, {"date": "2022-04-29", "close": 0.74, "volume": 26317.0}, {"date": "2022-05-02", "close": 0.675, "volume": 116668.0}, {"date": "2022-05-03", "close": 0.64, "volume": 16250.0}, {"date": "2022-05-04", "close": 0.64, "volume": 4687.0}, {"date": "2022-05-05", "close": 0.545, "volume": 81779.0}, {"date": "2022-05-06", "close": 0.52, "volume": 85151.0}, {"date": "2022-05-09", "close": 0.51, "volume": 13203.0}, {"date": "2022-05-10", "close": 0.55, "volume": 36102.0}, {"date": "2022-05-11", "close": 0.535, "volume": 16700.0}, {"date": "2022-05-12", "close": 0.535, "volume": 2500.0}, {"date": "2022-05-13", "close": 0.54, "volume": 28160.0}, {"date": "2022-05-16", "close": 0.635, "volume": 70000.0}, {"date": "2022-05-17", "close": 0.645, "volume": 4016.0}, {"date": "2022-05-19", "close": 0.55, "volume": 67542.0}, {"date": "2022-05-20", "close": 0.55, "volume": 35833.0}, {"date": "2022-05-23", "close": 0.53, "volume": 119.0}, {"date": "2022-05-24", "close": 0.48, "volume": 37000.0}, {"date": "2022-05-25", "close": 0.48, "volume": 136351.0}, {"date": "2022-05-26", "close": 0.43, "volume": 86245.0}, {"date": "2022-05-27", "close": 0.4, "volume": 116739.0}, {"date": "2022-05-30", "close": 0.405, "volume": 183585.0}, {"date": "2022-05-31", "close": 0.44, "volume": 5000.0}, {"date": "2022-06-01", "close": 0.44, "volume": 6300.0}, {"date": "2022-06-02", "close": 0.47, "volume": 17240.0}, {"date": "2022-06-06", "close": 0.47, "volume": 13340.0}, {"date": "2022-06-07", "close": 0.47, "volume": 33358.0}, {"date": "2022-06-08", "close": 0.47, "volume": 19800.0}, {"date": "2022-06-09", "close": 0.48, "volume": 11649.0}, {"date": "2022-06-10", "close": 0.44, "volume": 20300.0}, {"date": "2022-06-15", "close": 0.41, "volume": 3380.0}, {"date": "2022-06-16", "close": 0.41, "volume": 10133.0}, {"date": "2022-06-17", "close": 0.41, "volume": 48326.0}, {"date": "2022-06-20", "close": 0.41, "volume": 18334.0}, {"date": "2022-06-21", "close": 0.42, "volume": 11887.0}, {"date": "2022-06-22", "close": 0.44, "volume": 16500.0}, {"date": "2022-06-23", "close": 0.44, "volume": 71893.0}, {"date": "2022-06-24", "close": 0.475, "volume": 62816.0}, {"date": "2022-06-27", "close": 0.465, "volume": 77155.0}, {"date": "2022-06-28", "close": 0.485, "volume": 21330.0}, {"date": "2022-06-29", "close": 0.48, "volume": 11500.0}, {"date": "2022-06-30", "close": 0.44, "volume": 54777.0}, {"date": "2022-07-01", "close": 0.43, "volume": 11100.0}, {"date": "2022-07-04", "close": 0.425, "volume": 25090.0}, {"date": "2022-07-05", "close": 0.425, "volume": 20000.0}, {"date": "2022-07-06", "close": 0.495, "volume": 3511.0}, {"date": "2022-07-07", "close": 0.5, "volume": 27510.0}, {"date": "2022-07-12", "close": 0.59, "volume": 31612.0}, {"date": "2022-07-13", "close": 0.62, "volume": 15233.0}, {"date": "2022-07-14", "close": 0.595, "volume": 4015.0}, {"date": "2022-07-20", "close": 0.65, "volume": 50186.0}, {"date": "2022-07-21", "close": 0.7, "volume": 4011.0}, {"date": "2022-07-22", "close": 0.68, "volume": 5277.0}, {"date": "2022-07-25", "close": 0.66, "volume": 20300.0}, {"date": "2022-07-26", "close": 0.66, "volume": 2634.0}, {"date": "2022-07-27", "close": 0.6, "volume": 5555.0}, {"date": "2022-07-29", "close": 0.6, "volume": 28573.0}, {"date": "2022-08-01", "close": 0.57, "volume": 4000.0}, {"date": "2022-08-02", "close": 0.52, "volume": 102449.0}, {"date": "2022-08-03", "close": 0.535, "volume": 13628.0}, {"date": "2022-08-04", "close": 0.55, "volume": 19708.0}, {"date": "2022-08-05", "close": 0.535, "volume": 17660.0}, {"date": "2022-08-10", "close": 0.59, "volume": 1502.0}, {"date": "2022-08-11", "close": 0.595, "volume": 18215.0}, {"date": "2022-08-16", "close": 0.63, "volume": 25000.0}, {"date": "2022-08-17", "close": 0.67, "volume": 19022.0}, {"date": "2022-08-18", "close": 0.74, "volume": 15083.0}, {"date": "2022-08-19", "close": 0.79, "volume": 40700.0}, {"date": "2022-08-22", "close": 0.78, "volume": 59000.0}, {"date": "2022-08-23", "close": 0.77, "volume": 1309.0}, {"date": "2022-08-24", "close": 0.77, "volume": 32558.0}, {"date": "2022-08-26", "close": 0.795, "volume": 6289.0}, {"date": "2022-08-29", "close": 0.68, "volume": 50001.0}, {"date": "2022-08-31", "close": 0.78, "volume": 29198.0}, {"date": "2022-09-01", "close": 0.75, "volume": 6000.0}, {"date": "2022-09-02", "close": 0.75, "volume": 1500.0}, {"date": "2022-09-05", "close": 0.74, "volume": 8009.0}, {"date": "2022-09-07", "close": 0.73, "volume": 7549.0}, {"date": "2022-09-08", "close": 0.665, "volume": 7000.0}, {"date": "2022-09-09", "close": 0.66, "volume": 14302.0}, {"date": "2022-09-13", "close": 0.66, "volume": 3333.0}, {"date": "2022-09-19", "close": 0.625, "volume": 4000.0}, {"date": "2022-09-20", "close": 0.6, "volume": 8502.0}, {"date": "2022-09-23", "close": 0.6, "volume": 170.0}, {"date": "2022-09-26", "close": 0.5575, "volume": 14545.0}, {"date": "2022-09-27", "close": 0.565, "volume": 21460.0}, {"date": "2022-09-28", "close": 0.58, "volume": 27392.0}, {"date": "2022-10-06", "close": 0.56, "volume": 17416.0}, {"date": "2022-10-11", "close": 0.535, "volume": 6666.0}, {"date": "2022-10-12", "close": 0.55, "volume": 6460.0}, {"date": "2022-10-13", "close": 0.53, "volume": 2000.0}, {"date": "2022-10-14", "close": 0.53, "volume": 36.0}, {"date": "2022-10-17", "close": 0.545, "volume": 31360.0}, {"date": "2022-10-18", "close": 0.6, "volume": 8609.0}, {"date": "2022-10-19", "close": 0.6, "volume": 11022.0}, {"date": "2022-10-21", "close": 0.64, "volume": 30380.0}, {"date": "2022-10-25", "close": 0.58, "volume": 14052.0}, {"date": "2022-10-26", "close": 0.59, "volume": 6948.0}, {"date": "2022-10-27", "close": 0.58, "volume": 6667.0}, {"date": "2022-11-01", "close": 0.6, "volume": 39739.0}, {"date": "2022-11-02", "close": 0.61, "volume": 22000.0}, {"date": "2022-11-03", "close": 0.6, "volume": 1166.0}, {"date": "2022-11-04", "close": 0.59, "volume": 32000.0}, {"date": "2022-11-07", "close": 0.6, "volume": 11000.0}, {"date": "2022-11-08", "close": 0.62, "volume": 5000.0}, {"date": "2022-11-09", "close": 0.61, "volume": 12667.0}, {"date": "2022-11-10", "close": 0.6, "volume": 6667.0}, {"date": "2022-11-14", "close": 0.62, "volume": 9528.0}, {"date": "2022-11-15", "close": 0.625, "volume": 74731.0}, {"date": "2022-11-16", "close": 0.61, "volume": 31623.0}, {"date": "2022-11-17", "close": 0.59, "volume": 4181.0}, {"date": "2022-11-21", "close": 0.59, "volume": 4995.0}, {"date": "2022-11-22", "close": 0.58, "volume": 1038.0}, {"date": "2022-11-23", "close": 0.58, "volume": 1600.0}, {"date": "2022-11-24", "close": 0.57, "volume": 3300.0}, {"date": "2022-11-30", "close": 0.565, "volume": 46334.0}, {"date": "2022-12-01", "close": 0.56, "volume": 2522.0}, {"date": "2022-12-05", "close": 0.545, "volume": 25000.0}, {"date": "2022-12-09", "close": 0.565, "volume": 16186.0}, {"date": "2022-12-12", "close": 0.56, "volume": 5833.0}, {"date": "2022-12-13", "close": 0.5125, "volume": 70186.0}, {"date": "2022-12-14", "close": 0.51, "volume": 4412.0}, {"date": "2022-12-15", "close": 0.5, "volume": 19326.0}, {"date": "2022-12-19", "close": 0.45, "volume": 20480.0}, {"date": "2022-12-20", "close": 0.475, "volume": 8466.0}, {"date": "2022-12-21", "close": 0.505, "volume": 22000.0}, {"date": "2022-12-22", "close": 0.5, "volume": 16000.0}, {"date": "2022-12-28", "close": 0.5, "volume": 500.0}, {"date": "2022-12-29", "close": 0.46, "volume": 56159.0}, {"date": "2023-01-09", "close": 0.46, "volume": 700.0}, {"date": "2023-01-10", "close": 0.46, "volume": 653.0}, {"date": "2023-01-11", "close": 0.435, "volume": 17776.0}, {"date": "2023-01-12", "close": 0.455, "volume": 2500.0}, {"date": "2023-01-13", "close": 0.5, "volume": 34892.0}, {"date": "2023-01-16", "close": 0.5, "volume": 17425.0}, {"date": "2023-01-17", "close": 0.5, "volume": 5620.0}, {"date": "2023-01-18", "close": 0.5, "volume": 80000.0}, {"date": "2023-01-19", "close": 0.5, "volume": 2726.0}, {"date": "2023-01-20", "close": 0.54, "volume": 25097.0}, {"date": "2023-01-23", "close": 0.545, "volume": 7668.0}, {"date": "2023-01-24", "close": 0.5, "volume": 8000.0}, {"date": "2023-01-25", "close": 0.5, "volume": 10119.0}, {"date": "2023-01-27", "close": 0.5, "volume": 8181.0}, {"date": "2023-01-31", "close": 0.52, "volume": 64647.0}, {"date": "2023-02-01", "close": 0.5, "volume": 6667.0}, {"date": "2023-02-03", "close": 0.5, "volume": 3335.0}, {"date": "2023-02-06", "close": 0.5, "volume": 21851.0}, {"date": "2023-02-07", "close": 0.4825, "volume": 10000.0}, {"date": "2023-02-08", "close": 0.48, "volume": 13946.0}, {"date": "2023-02-09", "close": 0.46, "volume": 54388.0}, {"date": "2023-02-10", "close": 0.47, "volume": 83124.0}, {"date": "2023-02-13", "close": 0.45, "volume": 65541.0}, {"date": "2023-02-14", "close": 0.395, "volume": 28350.0}, {"date": "2023-02-15", "close": 0.41, "volume": 10135.0}, {"date": "2023-02-17", "close": 0.415, "volume": 6000.0}, {"date": "2023-02-20", "close": 0.42, "volume": 32467.0}, {"date": "2023-02-27", "close": 0.42, "volume": 660.0}, {"date": "2023-03-01", "close": 0.42, "volume": 2000.0}, {"date": "2023-03-02", "close": 0.44, "volume": 7000.0}, {"date": "2023-03-03", "close": 0.43, "volume": 5000.0}, {"date": "2023-03-06", "close": 0.43, "volume": 3653.0}, {"date": "2023-03-08", "close": 0.42, "volume": 16000.0}, {"date": "2023-03-10", "close": 0.42, "volume": 15462.0}, {"date": "2023-03-14", "close": 0.42, "volume": 6700.0}, {"date": "2023-03-15", "close": 0.45, "volume": 383.0}, {"date": "2023-03-16", "close": 0.46, "volume": 10000.0}, {"date": "2023-03-17", "close": 0.52, "volume": 980.0}, {"date": "2023-03-20", "close": 0.55, "volume": 1000.0}, {"date": "2023-03-22", "close": 0.53, "volume": 11800.0}, {"date": "2023-03-28", "close": 0.52, "volume": 2500.0}, {"date": "2023-04-04", "close": 0.475, "volume": 70129.0}, {"date": "2023-04-05", "close": 0.52, "volume": 1000.0}, {"date": "2023-04-06", "close": 0.52, "volume": 1634.0}, {"date": "2023-04-12", "close": 0.47, "volume": 25000.0}, {"date": "2023-04-13", "close": 0.47, "volume": 14333.0}, {"date": "2023-04-20", "close": 0.415, "volume": 13939.0}, {"date": "2023-04-21", "close": 0.42, "volume": 2000.0}, {"date": "2023-04-24", "close": 0.43, "volume": 12679.0}, {"date": "2023-04-27", "close": 0.415, "volume": 6666.0}, {"date": "2023-04-28", "close": 0.43, "volume": 75100.0}, {"date": "2023-05-02", "close": 0.46, "volume": 23190.0}, {"date": "2023-05-04", "close": 0.41, "volume": 214453.0}, {"date": "2023-05-05", "close": 0.39, "volume": 712747.0}, {"date": "2023-05-08", "close": 0.41, "volume": 607328.0}, {"date": "2023-05-09", "close": 0.41, "volume": 42000.0}, {"date": "2023-05-10", "close": 0.44, "volume": 4666.0}, {"date": "2023-05-11", "close": 0.495, "volume": 80034.0}, {"date": "2023-05-12", "close": 0.5, "volume": 213098.0}, {"date": "2023-05-15", "close": 0.485, "volume": 32621.0}, {"date": "2023-05-16", "close": 0.485, "volume": 17500.0}, {"date": "2023-05-17", "close": 0.485, "volume": 31077.0}, {"date": "2023-05-18", "close": 0.48, "volume": 45000.0}, {"date": "2023-05-22", "close": 0.48, "volume": 153446.0}, {"date": "2023-05-24", "close": 0.52, "volume": 136454.0}, {"date": "2023-05-25", "close": 0.545, "volume": 20641.0}, {"date": "2023-05-29", "close": 0.5, "volume": 35233.0}, {"date": "2023-05-30", "close": 0.5, "volume": 17388.0}, {"date": "2023-05-31", "close": 0.515, "volume": 24226.0}, {"date": "2023-06-01", "close": 0.49, "volume": 53500.0}, {"date": "2023-06-02", "close": 0.46, "volume": 113500.0}, {"date": "2023-06-05", "close": 0.445, "volume": 45000.0}, {"date": "2023-06-07", "close": 0.49, "volume": 41238.0}, {"date": "2023-06-08", "close": 0.49, "volume": 13333.0}, {"date": "2023-06-13", "close": 0.47, "volume": 5507.0}, {"date": "2023-06-14", "close": 0.47, "volume": 13074.0}, {"date": "2023-06-15", "close": 0.47, "volume": 35733.0}, {"date": "2023-06-16", "close": 0.475, "volume": 3728.0}, {"date": "2023-06-20", "close": 0.47, "volume": 51925.0}, {"date": "2023-06-21", "close": 0.47, "volume": 5628.0}, {"date": "2023-06-22", "close": 0.47, "volume": 6666.0}, {"date": "2023-06-23", "close": 0.48, "volume": 12000.0}, {"date": "2023-06-26", "close": 0.48, "volume": 6000.0}, {"date": "2023-06-27", "close": 0.48, "volume": 39173.0}, {"date": "2023-06-28", "close": 0.48, "volume": 3353.0}, {"date": "2023-06-29", "close": 0.485, "volume": 6772.0}, {"date": "2023-06-30", "close": 0.5, "volume": 50400.0}, {"date": "2023-07-03", "close": 0.525, "volume": 15500.0}, {"date": "2023-07-05", "close": 0.5, "volume": 17000.0}, {"date": "2023-07-06", "close": 0.5, "volume": 31368.0}, {"date": "2023-07-10", "close": 0.465, "volume": 335.0}, {"date": "2023-07-11", "close": 0.48, "volume": 7000.0}, {"date": "2023-07-12", "close": 0.47, "volume": 5883.0}, {"date": "2023-07-13", "close": 0.51, "volume": 2250.0}, {"date": "2023-07-14", "close": 0.46, "volume": 46913.0}, {"date": "2023-07-19", "close": 0.48, "volume": 388.0}, {"date": "2023-07-21", "close": 0.45, "volume": 11250.0}, {"date": "2023-07-25", "close": 0.465, "volume": 8235.0}, {"date": "2023-07-27", "close": 0.495, "volume": 418269.0}, {"date": "2023-07-31", "close": 0.51, "volume": 73066.0}, {"date": "2023-08-01", "close": 0.5, "volume": 60035.0}, {"date": "2023-08-02", "close": 0.5, "volume": 13575.0}, {"date": "2023-08-03", "close": 0.52, "volume": 30000.0}, {"date": "2023-08-04", "close": 0.54, "volume": 42287.0}, {"date": "2023-08-08", "close": 0.55, "volume": 29657.0}, {"date": "2023-08-15", "close": 0.6, "volume": 330443.0}, {"date": "2023-08-16", "close": 0.635, "volume": 61372.0}, {"date": "2023-08-17", "close": 0.65, "volume": 19244.0}, {"date": "2023-08-22", "close": 0.64, "volume": 23983.0}, {"date": "2023-08-23", "close": 0.65, "volume": 500.0}, {"date": "2023-08-24", "close": 0.6, "volume": 46787.0}, {"date": "2023-08-28", "close": 0.665, "volume": 61365.0}, {"date": "2023-08-29", "close": 0.7, "volume": 17200.0}, {"date": "2023-08-30", "close": 0.82, "volume": 84060.0}, {"date": "2023-08-31", "close": 0.76, "volume": 2650.0}, {"date": "2023-09-04", "close": 0.75, "volume": 4317.0}, {"date": "2023-09-08", "close": 0.69, "volume": 3118.0}, {"date": "2023-09-11", "close": 0.74, "volume": 3199.0}, {"date": "2023-09-12", "close": 0.75, "volume": 97816.0}, {"date": "2023-09-13", "close": 0.78, "volume": 16806.0}, {"date": "2023-09-14", "close": 0.78, "volume": 20128.0}, {"date": "2023-09-15", "close": 0.79, "volume": 3249.0}, {"date": "2023-09-18", "close": 0.835, "volume": 1000.0}, {"date": "2023-09-19", "close": 0.75, "volume": 33148.0}, {"date": "2023-09-20", "close": 0.815, "volume": 53154.0}, {"date": "2023-09-21", "close": 0.79, "volume": 3844.0}, {"date": "2023-09-22", "close": 0.8, "volume": 1500.0}, {"date": "2023-09-26", "close": 0.7, "volume": 8212.0}, {"date": "2023-09-27", "close": 0.75, "volume": 34308.0}, {"date": "2023-09-28", "close": 0.7675, "volume": 21065.0}, {"date": "2023-09-29", "close": 0.85, "volume": 90810.0}, {"date": "2023-10-02", "close": 0.85, "volume": 9520.0}, {"date": "2023-10-03", "close": 0.875, "volume": 1005.0}, {"date": "2023-10-04", "close": 0.875, "volume": 1.0}, {"date": "2023-10-06", "close": 0.85, "volume": 10000.0}, {"date": "2023-10-09", "close": 0.775, "volume": 2001.0}, {"date": "2023-10-10", "close": 0.81, "volume": 4205.0}, {"date": "2023-10-11", "close": 0.84, "volume": 3050.0}, {"date": "2023-10-12", "close": 0.85, "volume": 5806.0}, {"date": "2023-10-13", "close": 0.88, "volume": 17418.0}, {"date": "2023-10-16", "close": 0.88, "volume": 650.0}, {"date": "2023-10-18", "close": 0.88, "volume": 5500.0}, {"date": "2023-10-19", "close": 0.8, "volume": 63365.0}, {"date": "2023-10-20", "close": 0.83, "volume": 6000.0}, {"date": "2023-10-23", "close": 0.83, "volume": 9024.0}, {"date": "2023-10-27", "close": 0.83, "volume": 605.0}, {"date": "2023-10-30", "close": 0.79, "volume": 23894.0}, {"date": "2023-10-31", "close": 0.75, "volume": 3333.0}, {"date": "2023-11-02", "close": 0.805, "volume": 1500.0}, {"date": "2023-11-03", "close": 0.775, "volume": 1500.0}, {"date": "2023-11-06", "close": 0.78, "volume": 4000.0}, {"date": "2023-11-07", "close": 0.78, "volume": 1633.0}, {"date": "2023-11-08", "close": 0.78, "volume": 4805.0}, {"date": "2023-11-09", "close": 0.8, "volume": 261.0}, {"date": "2023-11-13", "close": 0.8, "volume": 195.0}, {"date": "2023-11-14", "close": 0.85, "volume": 35472.0}, {"date": "2023-11-15", "close": 0.91, "volume": 52234.0}, {"date": "2023-11-16", "close": 0.9, "volume": 27408.0}, {"date": "2023-11-20", "close": 0.9, "volume": 1110.0}, {"date": "2023-11-21", "close": 0.925, "volume": 1000.0}, {"date": "2023-11-23", "close": 0.935, "volume": 1152.0}, {"date": "2023-11-27", "close": 0.86, "volume": 36783.0}, {"date": "2023-11-28", "close": 0.83, "volume": 17545.0}, {"date": "2023-11-29", "close": 0.815, "volume": 33125.0}, {"date": "2023-11-30", "close": 0.85, "volume": 1776.0}, {"date": "2023-12-01", "close": 0.86, "volume": 682.0}, {"date": "2023-12-04", "close": 1.0, "volume": 238943.0}, {"date": "2023-12-05", "close": 0.965, "volume": 5300.0}, {"date": "2023-12-07", "close": 0.955, "volume": 5465.0}, {"date": "2023-12-13", "close": 0.96, "volume": 48038.0}, {"date": "2023-12-14", "close": 0.93, "volume": 26693.0}, {"date": "2023-12-15", "close": 0.95, "volume": 6674.0}, {"date": "2023-12-18", "close": 0.96, "volume": 4941.0}, {"date": "2023-12-19", "close": 0.86, "volume": 7093.0}, {"date": "2023-12-20", "close": 0.94, "volume": 394.0}, {"date": "2023-12-21", "close": 0.94, "volume": 8753.0}, {"date": "2023-12-22", "close": 0.93, "volume": 1000.0}, {"date": "2023-12-27", "close": 0.94, "volume": 122.0}, {"date": "2023-12-28", "close": 0.93, "volume": 10329.0}, {"date": "2023-12-29", "close": 0.92, "volume": 8237.0}, {"date": "2024-01-02", "close": 0.93, "volume": 1188.0}, {"date": "2024-01-03", "close": 0.92, "volume": 763.0}, {"date": "2024-01-09", "close": 0.94, "volume": 6103.0}, {"date": "2024-01-10", "close": 0.9, "volume": 13154.0}, {"date": "2024-01-11", "close": 0.9, "volume": 51529.0}, {"date": "2024-01-12", "close": 0.935, "volume": 962.0}, {"date": "2024-01-15", "close": 0.935, "volume": 21917.0}, {"date": "2024-01-16", "close": 0.935, "volume": 3920.0}, {"date": "2024-01-17", "close": 0.935, "volume": 12415.0}, {"date": "2024-01-22", "close": 1.07, "volume": 203489.0}, {"date": "2024-01-23", "close": 1.07, "volume": 45242.0}, {"date": "2024-01-24", "close": 1.06, "volume": 53404.0}, {"date": "2024-01-29", "close": 1.01, "volume": 14540.0}, {"date": "2024-01-30", "close": 1.02, "volume": 13408.0}, {"date": "2024-01-31", "close": 1.045, "volume": 59291.0}, {"date": "2024-02-01", "close": 1.045, "volume": 11324.0}, {"date": "2024-02-02", "close": 1.045, "volume": 4010.0}, {"date": "2024-02-05", "close": 1.035, "volume": 14890.0}, {"date": "2024-02-06", "close": 1.035, "volume": 9509.0}, {"date": "2024-02-07", "close": 1.0, "volume": 49711.0}, {"date": "2024-02-08", "close": 1.0, "volume": 139689.0}, {"date": "2024-02-09", "close": 1.015, "volume": 109837.0}, {"date": "2024-02-12", "close": 1.025, "volume": 56579.0}, {"date": "2024-02-13", "close": 1.065, "volume": 41157.0}, {"date": "2024-02-14", "close": 1.08, "volume": 7000.0}, {"date": "2024-02-15", "close": 1.08, "volume": 20000.0}, {"date": "2024-02-16", "close": 1.08, "volume": 1845.0}, {"date": "2024-02-19", "close": 1.07, "volume": 6250.0}, {"date": "2024-02-20", "close": 1.05, "volume": 5342.0}, {"date": "2024-02-21", "close": 1.04, "volume": 7389.0}, {"date": "2024-02-22", "close": 1.06, "volume": 500.0}, {"date": "2024-02-23", "close": 1.06, "volume": 1140.0}, {"date": "2024-02-26", "close": 1.14, "volume": 76016.0}, {"date": "2024-02-27", "close": 1.205, "volume": 61863.0}, {"date": "2024-02-28", "close": 1.165, "volume": 19055.0}, {"date": "2024-02-29", "close": 1.2, "volume": 33219.0}, {"date": "2024-03-01", "close": 1.33, "volume": 45775.0}, {"date": "2024-03-04", "close": 1.38, "volume": 13149.0}, {"date": "2024-03-05", "close": 1.42, "volume": 112519.0}, {"date": "2024-03-06", "close": 1.39, "volume": 7757.0}, {"date": "2024-03-07", "close": 1.4, "volume": 5424.0}, {"date": "2024-03-08", "close": 1.4, "volume": 45956.0}, {"date": "2024-03-11", "close": 1.4, "volume": 10000.0}, {"date": "2024-03-12", "close": 1.395, "volume": 9637.0}, {"date": "2024-03-13", "close": 1.33, "volume": 16295.0}, {"date": "2024-03-14", "close": 1.35, "volume": 4768.0}, {"date": "2024-03-15", "close": 1.32, "volume": 34871.0}, {"date": "2024-03-18", "close": 1.35, "volume": 967.0}, {"date": "2024-03-19", "close": 1.4, "volume": 11606.0}, {"date": "2024-03-20", "close": 1.4, "volume": 11700.0}, {"date": "2024-03-21", "close": 1.4, "volume": 3201.0}, {"date": "2024-03-22", "close": 1.4, "volume": 4998.0}, {"date": "2024-03-25", "close": 1.4, "volume": 25810.0}, {"date": "2024-03-26", "close": 1.4, "volume": 3960.0}, {"date": "2024-03-27", "close": 1.35, "volume": 5002.0}, {"date": "2024-03-28", "close": 1.38, "volume": 2050.0}, {"date": "2024-04-02", "close": 1.38, "volume": 16.0}, {"date": "2024-04-03", "close": 1.325, "volume": 9922.0}, {"date": "2024-04-04", "close": 1.3, "volume": 218.0}, {"date": "2024-04-05", "close": 1.26, "volume": 27779.0}, {"date": "2024-04-08", "close": 1.275, "volume": 6292.0}, {"date": "2024-04-09", "close": 1.34, "volume": 6132.0}, {"date": "2024-04-10", "close": 1.335, "volume": 5044537.0}, {"date": "2024-04-11", "close": 1.3, "volume": 50027.0}, {"date": "2024-04-12", "close": 1.335, "volume": 1.0}, {"date": "2024-04-15", "close": 1.355, "volume": 30.0}, {"date": "2024-04-16", "close": 1.345, "volume": 10787.0}, {"date": "2024-04-17", "close": 1.345, "volume": 1.0}, {"date": "2024-04-19", "close": 1.325, "volume": 4209.0}, {"date": "2024-04-23", "close": 1.34, "volume": 433.0}, {"date": "2024-04-26", "close": 1.28, "volume": 500.0}, {"date": "2024-04-29", "close": 1.33, "volume": 4310.0}, {"date": "2024-04-30", "close": 1.29, "volume": 17789.0}, {"date": "2024-05-02", "close": 1.305, "volume": 588.0}, {"date": "2024-05-06", "close": 1.325, "volume": 1190.0}, {"date": "2024-05-07", "close": 1.315, "volume": 152718.0}, {"date": "2024-05-08", "close": 1.255, "volume": 7200.0}, {"date": "2024-05-09", "close": 1.255, "volume": 16948.0}, {"date": "2024-05-10", "close": 1.255, "volume": 1546.0}, {"date": "2024-05-13", "close": 1.3, "volume": 769.0}, {"date": "2024-05-14", "close": 1.3, "volume": 3220.0}, {"date": "2024-05-15", "close": 1.29, "volume": 49559.0}, {"date": "2024-05-16", "close": 1.31, "volume": 8426.0}, {"date": "2024-05-17", "close": 1.29, "volume": 4333.0}, {"date": "2024-05-20", "close": 1.3, "volume": 4141.0}, {"date": "2024-05-21", "close": 1.29, "volume": 9418.0}, {"date": "2024-05-22", "close": 1.255, "volume": 19235.0}, {"date": "2024-05-23", "close": 1.255, "volume": 1400.0}, {"date": "2024-05-27", "close": 1.25, "volume": 39761.0}, {"date": "2024-05-28", "close": 1.25, "volume": 61003.0}, {"date": "2024-05-29", "close": 1.25, "volume": 24711.0}, {"date": "2024-05-31", "close": 1.25, "volume": 76.0}, {"date": "2024-06-03", "close": 1.2, "volume": 67826.0}, {"date": "2024-06-04", "close": 1.18, "volume": 39412.0}, {"date": "2024-06-05", "close": 1.15, "volume": 88687.0}, {"date": "2024-06-06", "close": 1.13, "volume": 15000.0}, {"date": "2024-06-07", "close": 1.105, "volume": 7794.0}, {"date": "2024-06-11", "close": 1.12, "volume": 20695.0}, {"date": "2024-06-13", "close": 1.13, "volume": 1500.0}, {"date": "2024-06-14", "close": 1.06, "volume": 12392.0}, {"date": "2024-06-17", "close": 1.055, "volume": 19948.0}, {"date": "2024-06-18", "close": 1.06, "volume": 820.0}, {"date": "2024-06-19", "close": 1.08, "volume": 1334.0}, {"date": "2024-06-20", "close": 1.14, "volume": 49365.0}, {"date": "2024-06-25", "close": 1.16, "volume": 15782.0}, {"date": "2024-06-26", "close": 1.155, "volume": 7427.0}, {"date": "2024-06-27", "close": 1.175, "volume": 5499.0}, {"date": "2024-06-28", "close": 1.225, "volume": 20527.0}, {"date": "2024-07-01", "close": 1.22, "volume": 7598.0}, {"date": "2024-07-02", "close": 1.22, "volume": 100720.0}, {"date": "2024-07-03", "close": 1.22, "volume": 24381.0}, {"date": "2024-07-04", "close": 1.25, "volume": 16784.0}, {"date": "2024-07-05", "close": 1.225, "volume": 3000.0}, {"date": "2024-07-08", "close": 1.26, "volume": 24604.0}, {"date": "2024-07-09", "close": 1.27, "volume": 4934.0}, {"date": "2024-07-10", "close": 1.345, "volume": 47266.0}, {"date": "2024-07-11", "close": 1.275, "volume": 21084.0}, {"date": "2024-07-12", "close": 1.275, "volume": 3338.0}, {"date": "2024-07-15", "close": 1.28, "volume": 400.0}, {"date": "2024-07-16", "close": 1.3, "volume": 48773.0}, {"date": "2024-07-17", "close": 1.3425, "volume": 15917.0}, {"date": "2024-07-18", "close": 1.35, "volume": 1962.0}, {"date": "2024-07-22", "close": 1.38, "volume": 8764.0}, {"date": "2024-07-23", "close": 1.38, "volume": 1426.0}, {"date": "2024-07-24", "close": 1.36, "volume": 1000.0}, {"date": "2024-07-25", "close": 1.36, "volume": 189.0}, {"date": "2024-07-29", "close": 1.355, "volume": 800669.0}, {"date": "2024-07-30", "close": 1.36, "volume": 18836.0}, {"date": "2024-08-01", "close": 1.33, "volume": 1021.0}, {"date": "2024-08-02", "close": 1.39, "volume": 31787.0}, {"date": "2024-08-05", "close": 1.32, "volume": 26393.0}, {"date": "2024-08-06", "close": 1.42, "volume": 44624.0}, {"date": "2024-08-07", "close": 1.5, "volume": 13752.0}, {"date": "2024-08-08", "close": 1.42, "volume": 13676.0}, {"date": "2024-08-09", "close": 1.43, "volume": 21226.0}, {"date": "2024-08-12", "close": 1.42, "volume": 15996.0}, {"date": "2024-08-13", "close": 1.425, "volume": 40206.0}, {"date": "2024-08-14", "close": 1.47, "volume": 32571.0}, {"date": "2024-08-15", "close": 1.475, "volume": 704.0}, {"date": "2024-08-16", "close": 1.47, "volume": 816.0}, {"date": "2024-08-19", "close": 1.455, "volume": 7459.0}, {"date": "2024-08-20", "close": 1.465, "volume": 40.0}, {"date": "2024-08-21", "close": 1.42, "volume": 24980.0}, {"date": "2024-08-22", "close": 1.545, "volume": 247402.0}, {"date": "2024-08-23", "close": 1.51, "volume": 35544.0}, {"date": "2024-08-26", "close": 1.5, "volume": 42032.0}, {"date": "2024-08-27", "close": 1.42, "volume": 17255.0}, {"date": "2024-08-29", "close": 1.425, "volume": 10128.0}, {"date": "2024-09-02", "close": 1.465, "volume": 1387.0}, {"date": "2024-09-04", "close": 1.43, "volume": 19081.0}, {"date": "2024-09-06", "close": 1.45, "volume": 33088.0}, {"date": "2024-09-10", "close": 1.45, "volume": 9492.0}, {"date": "2024-09-11", "close": 1.515, "volume": 503730.0}, {"date": "2024-09-13", "close": 1.5, "volume": 30939.0}, {"date": "2024-09-17", "close": 1.485, "volume": 8360.0}, {"date": "2024-09-18", "close": 1.485, "volume": 15515.0}, {"date": "2024-09-19", "close": 1.475, "volume": 12020.0}, {"date": "2024-09-20", "close": 1.48, "volume": 30821.0}, {"date": "2024-09-23", "close": 1.44, "volume": 30931.0}, {"date": "2024-09-24", "close": 1.47, "volume": 3393.0}, {"date": "2024-09-26", "close": 1.415, "volume": 96101.0}, {"date": "2024-09-27", "close": 1.36, "volume": 13037.0}, {"date": "2024-09-30", "close": 1.39, "volume": 25088.0}, {"date": "2024-10-01", "close": 1.355, "volume": 3348.0}, {"date": "2024-10-03", "close": 1.35, "volume": 6000.0}, {"date": "2024-10-04", "close": 1.38, "volume": 26528.0}, {"date": "2024-10-07", "close": 1.38, "volume": 1063.0}, {"date": "2024-10-08", "close": 1.415, "volume": 13279.0}, {"date": "2024-10-09", "close": 1.5, "volume": 1045.0}, {"date": "2024-10-14", "close": 1.45, "volume": 2880.0}, {"date": "2024-10-15", "close": 1.45, "volume": 344.0}, {"date": "2024-10-16", "close": 1.395, "volume": 5773.0}, {"date": "2024-10-17", "close": 1.42, "volume": 663.0}, {"date": "2024-10-18", "close": 1.38, "volume": 1811.0}, {"date": "2024-10-21", "close": 1.32, "volume": 6462.0}, {"date": "2024-10-22", "close": 1.32, "volume": 2562.0}, {"date": "2024-10-23", "close": 1.3, "volume": 18173.0}, {"date": "2024-10-24", "close": 1.3, "volume": 48499.0}, {"date": "2024-10-25", "close": 1.345, "volume": 8363.0}, {"date": "2024-11-01", "close": 1.395, "volume": 99306.0}, {"date": "2024-11-04", "close": 1.39, "volume": 25145.0}, {"date": "2024-11-05", "close": 1.38, "volume": 1031.0}, {"date": "2024-11-06", "close": 1.38, "volume": 727.0}, {"date": "2024-11-07", "close": 1.29, "volume": 5000.0}, {"date": "2024-11-08", "close": 1.33, "volume": 15384.0}, {"date": "2024-11-11", "close": 1.245, "volume": 63505.0}, {"date": "2024-11-12", "close": 1.205, "volume": 44164.0}, {"date": "2024-11-13", "close": 1.265, "volume": 24806.0}, {"date": "2024-11-15", "close": 1.235, "volume": 30400.0}, {"date": "2024-11-19", "close": 1.22, "volume": 45000.0}, {"date": "2024-11-20", "close": 1.17, "volume": 80269.0}, {"date": "2024-11-21", "close": 1.21, "volume": 10000.0}, {"date": "2024-11-22", "close": 1.1, "volume": 67765.0}, {"date": "2024-11-25", "close": 1.06, "volume": 9114.0}, {"date": "2024-11-27", "close": 1.06, "volume": 5.0}, {"date": "2024-11-29", "close": 0.96, "volume": 32105.0}, {"date": "2024-12-02", "close": 0.97, "volume": 43048.0}, {"date": "2024-12-03", "close": 1.02, "volume": 44966.0}, {"date": "2024-12-04", "close": 0.93, "volume": 34004.0}, {"date": "2024-12-05", "close": 0.93, "volume": 22386.0}, {"date": "2024-12-06", "close": 0.92, "volume": 166402.0}, {"date": "2024-12-09", "close": 0.845, "volume": 23572.0}, {"date": "2024-12-10", "close": 0.85, "volume": 133148.0}, {"date": "2024-12-11", "close": 0.89, "volume": 1564341.0}, {"date": "2024-12-12", "close": 0.88, "volume": 29536.0}, {"date": "2024-12-13", "close": 0.9, "volume": 28880.0}, {"date": "2024-12-17", "close": 0.86, "volume": 13085.0}, {"date": "2024-12-18", "close": 0.885, "volume": 20390.0}, {"date": "2024-12-19", "close": 0.885, "volume": 1250.0}, {"date": "2024-12-20", "close": 0.885, "volume": 97.0}, {"date": "2024-12-23", "close": 0.86, "volume": 21299.0}, {"date": "2024-12-24", "close": 0.8675, "volume": 10000.0}, {"date": "2024-12-27", "close": 0.885, "volume": 21615.0}, {"date": "2024-12-30", "close": 0.9, "volume": 4393.0}, {"date": "2025-01-02", "close": 0.885, "volume": 632.0}, {"date": "2025-01-03", "close": 0.92, "volume": 2034.0}, {"date": "2025-01-06", "close": 0.92, "volume": 44671.0}, {"date": "2025-01-07", "close": 0.88, "volume": 1606.0}, {"date": "2025-01-09", "close": 0.87, "volume": 469.0}, {"date": "2025-01-13", "close": 0.86, "volume": 7338.0}, {"date": "2025-01-15", "close": 0.875, "volume": 36988.0}, {"date": "2025-01-16", "close": 0.945, "volume": 8833.0}, {"date": "2025-01-17", "close": 0.87, "volume": 6100.0}, {"date": "2025-01-20", "close": 0.845, "volume": 56185.0}, {"date": "2025-01-21", "close": 0.83, "volume": 18037.0}, {"date": "2025-01-22", "close": 0.8, "volume": 29100.0}, {"date": "2025-01-23", "close": 0.78, "volume": 12650.0}, {"date": "2025-01-28", "close": 0.75, "volume": 42555.0}, {"date": "2025-01-29", "close": 0.75, "volume": 21266.0}, {"date": "2025-01-30", "close": 0.75, "volume": 43385.0}, {"date": "2025-01-31", "close": 0.75, "volume": 150.0}, {"date": "2025-02-03", "close": 0.655, "volume": 28488.0}, {"date": "2025-02-04", "close": 0.65, "volume": 59046.0}, {"date": "2025-02-06", "close": 0.7, "volume": 295000.0}, {"date": "2025-02-07", "close": 0.7, "volume": 53379.0}, {"date": "2025-02-10", "close": 0.69, "volume": 8100.0}, {"date": "2025-02-11", "close": 0.7, "volume": 167700.0}, {"date": "2025-02-12", "close": 0.7, "volume": 2291922.0}, {"date": "2025-02-13", "close": 0.7, "volume": 12933.0}, {"date": "2025-02-14", "close": 0.74, "volume": 20000.0}, {"date": "2025-02-18", "close": 0.8, "volume": 19110.0}, {"date": "2025-02-19", "close": 0.85, "volume": 7409.0}, {"date": "2025-02-20", "close": 0.73, "volume": 10753.0}, {"date": "2025-02-24", "close": 0.725, "volume": 67000.0}, {"date": "2025-02-25", "close": 0.68, "volume": 327122.0}, {"date": "2025-02-26", "close": 0.68, "volume": 22836.0}, {"date": "2025-02-27", "close": 0.73, "volume": 29865.0}, {"date": "2025-02-28", "close": 0.75, "volume": 203074.0}, {"date": "2025-03-03", "close": 0.755, "volume": 2581.0}, {"date": "2025-03-04", "close": 0.7, "volume": 256264.0}, {"date": "2025-03-05", "close": 0.705, "volume": 24273.0}, {"date": "2025-03-06", "close": 0.75, "volume": 96164.0}, {"date": "2025-03-07", "close": 0.75, "volume": 111738.0}, {"date": "2025-03-10", "close": 0.725, "volume": 170231.0}, {"date": "2025-03-11", "close": 0.7, "volume": 17428.0}, {"date": "2025-03-13", "close": 0.705, "volume": 250.0}, {"date": "2025-03-14", "close": 0.71, "volume": 23249.0}, {"date": "2025-03-17", "close": 0.72, "volume": 22910.0}, {"date": "2025-03-18", "close": 0.76, "volume": 18649.0}, {"date": "2025-03-19", "close": 0.75, "volume": 26971.0}, {"date": "2025-03-20", "close": 0.82, "volume": 75428.0}, {"date": "2025-03-21", "close": 0.845, "volume": 93703.0}, {"date": "2025-03-24", "close": 0.875, "volume": 8935.0}, {"date": "2025-03-25", "close": 0.895, "volume": 41877.0}, {"date": "2025-03-26", "close": 0.9, "volume": 31091.0}, {"date": "2025-03-27", "close": 0.84, "volume": 16460.0}, {"date": "2025-03-28", "close": 0.83, "volume": 21611.0}, {"date": "2025-03-31", "close": 0.765, "volume": 11093.0}, {"date": "2025-04-01", "close": 0.79, "volume": 1106.0}, {"date": "2025-04-02", "close": 0.8, "volume": 3164.0}, {"date": "2025-04-03", "close": 0.75, "volume": 49538.0}, {"date": "2025-04-04", "close": 0.795, "volume": 5500.0}, {"date": "2025-04-07", "close": 0.68, "volume": 34243.0}, {"date": "2025-04-08", "close": 0.745, "volume": 22775.0}, {"date": "2025-04-09", "close": 0.73, "volume": 1369.0}, {"date": "2025-04-10", "close": 0.75, "volume": 26540.0}, {"date": "2025-04-11", "close": 0.75, "volume": 6976.0}, {"date": "2025-04-14", "close": 0.8, "volume": 13315.0}, {"date": "2025-04-15", "close": 0.79, "volume": 4230.0}, {"date": "2025-04-16", "close": 0.78, "volume": 17448.0}, {"date": "2025-04-22", "close": 0.76, "volume": 6500.0}, {"date": "2025-04-23", "close": 0.76, "volume": 13530.0}, {"date": "2025-04-24", "close": 0.725, "volume": 69576.0}, {"date": "2025-04-28", "close": 0.755, "volume": 779.0}, {"date": "2025-04-29", "close": 0.77, "volume": 8006.0}, {"date": "2025-05-02", "close": 0.8, "volume": 8263.0}, {"date": "2025-05-05", "close": 0.78, "volume": 13478.0}, {"date": "2025-05-06", "close": 0.79, "volume": 14700.0}, {"date": "2025-05-07", "close": 0.78, "volume": 29540.0}, {"date": "2025-05-09", "close": 0.8, "volume": 47382.0}, {"date": "2025-05-12", "close": 0.795, "volume": 50512.0}, {"date": "2025-05-13", "close": 0.805, "volume": 7666.0}, {"date": "2025-05-15", "close": 0.8, "volume": 813.0}, {"date": "2025-05-16", "close": 0.82, "volume": 14788.0}, {"date": "2025-05-19", "close": 0.84, "volume": 56827.0}, {"date": "2025-05-20", "close": 0.84, "volume": 45258.0}, {"date": "2025-05-21", "close": 0.82, "volume": 29651.0}, {"date": "2025-05-22", "close": 0.82, "volume": 110380.0}, {"date": "2025-05-23", "close": 0.82, "volume": 13445.0}, {"date": "2025-05-26", "close": 0.83, "volume": 1204.0}, {"date": "2025-05-27", "close": 0.83, "volume": 16385.0}, {"date": "2025-05-28", "close": 0.93, "volume": 174747.0}, {"date": "2025-05-29", "close": 0.87, "volume": 110161.0}, {"date": "2025-05-30", "close": 0.92, "volume": 165042.0}, {"date": "2025-06-02", "close": 0.93, "volume": 78558.0}, {"date": "2025-06-03", "close": 0.93, "volume": 214650.0}, {"date": "2025-06-04", "close": 0.93, "volume": 141003.0}, {"date": "2025-06-05", "close": 0.945, "volume": 71525.0}, {"date": "2025-06-06", "close": 0.94, "volume": 23228.0}, {"date": "2025-06-10", "close": 0.955, "volume": 22502.0}, {"date": "2025-06-11", "close": 0.975, "volume": 14232.0}, {"date": "2025-06-12", "close": 1.0, "volume": 16728.0}, {"date": "2025-06-13", "close": 0.97, "volume": 20575.0}, {"date": "2025-06-16", "close": 0.96, "volume": 3656.0}, {"date": "2025-06-18", "close": 0.925, "volume": 23149.0}, {"date": "2025-06-19", "close": 0.985, "volume": 7773.0}, {"date": "2025-06-20", "close": 0.985, "volume": 365.0}, {"date": "2025-06-23", "close": 0.93, "volume": 33061.0}, {"date": "2025-06-24", "close": 0.965, "volume": 15232.0}, {"date": "2025-06-25", "close": 0.93, "volume": 4260.0}, {"date": "2025-06-26", "close": 0.91, "volume": 38391.0}, {"date": "2025-06-27", "close": 0.925, "volume": 37285.0}, {"date": "2025-06-30", "close": 0.9, "volume": 183.0}, {"date": "2025-07-01", "close": 0.905, "volume": 13564.0}, {"date": "2025-07-02", "close": 0.9, "volume": 26406.0}, {"date": "2025-07-03", "close": 0.9, "volume": 54704.0}, {"date": "2025-07-04", "close": 0.935, "volume": 84445.0}, {"date": "2025-07-07", "close": 0.965, "volume": 19041.0}, {"date": "2025-07-10", "close": 0.885, "volume": 30817.0}, {"date": "2025-07-11", "close": 0.89, "volume": 32382.0}, {"date": "2025-07-14", "close": 0.895, "volume": 2378.0}, {"date": "2025-07-15", "close": 0.92, "volume": 15188.0}, {"date": "2025-07-16", "close": 0.92, "volume": 55167.0}, {"date": "2025-07-17", "close": 0.945, "volume": 7841.0}, {"date": "2025-07-18", "close": 0.94, "volume": 52852.0}, {"date": "2025-07-21", "close": 0.99, "volume": 45813.0}, {"date": "2025-07-22", "close": 0.98, "volume": 5759.0}, {"date": "2025-07-23", "close": 0.975, "volume": 14184.0}, {"date": "2025-07-24", "close": 0.98, "volume": 8897.0}, {"date": "2025-07-25", "close": 0.98, "volume": 46641.0}, {"date": "2025-07-28", "close": 1.01, "volume": 5130.0}, {"date": "2025-07-29", "close": 0.955, "volume": 22257.0}, {"date": "2025-07-30", "close": 0.975, "volume": 28586.0}, {"date": "2025-07-31", "close": 0.96, "volume": 4221.0}, {"date": "2025-08-04", "close": 0.965, "volume": 7708.0}, {"date": "2025-08-05", "close": 0.96, "volume": 11281.0}, {"date": "2025-08-06", "close": 1.0, "volume": 1110.0}, {"date": "2025-08-07", "close": 0.99, "volume": 37709.0}, {"date": "2025-08-08", "close": 0.99, "volume": 17256.0}, {"date": "2025-08-11", "close": 0.99, "volume": 25648.0}, {"date": "2025-08-12", "close": 0.98, "volume": 10184.0}, {"date": "2025-08-13", "close": 0.995, "volume": 2199.0}, {"date": "2025-08-14", "close": 0.96, "volume": 36904.0}, {"date": "2025-08-15", "close": 0.985, "volume": 67253.0}, {"date": "2025-08-18", "close": 0.985, "volume": 20545.0}, {"date": "2025-08-19", "close": 0.95, "volume": 7025.0}, {"date": "2025-08-20", "close": 0.96, "volume": 2083.0}, {"date": "2025-08-21", "close": 1.0, "volume": 61010.0}, {"date": "2025-08-22", "close": 0.96, "volume": 23057.0}, {"date": "2025-08-25", "close": 0.98, "volume": 2548.0}, {"date": "2025-08-27", "close": 0.95, "volume": 41506.0}, {"date": "2025-08-28", "close": 0.955, "volume": 116028.0}, {"date": "2025-08-29", "close": 0.985, "volume": 25252.0}, {"date": "2025-09-01", "close": 1.0, "volume": 46500.0}, {"date": "2025-09-02", "close": 0.95, "volume": 27749.0}, {"date": "2025-09-03", "close": 0.89, "volume": 38789.0}, {"date": "2025-09-04", "close": 0.93, "volume": 45250.0}, {"date": "2025-09-05", "close": 0.97, "volume": 12066.0}, {"date": "2025-09-08", "close": 0.955, "volume": 85393.0}, {"date": "2025-09-09", "close": 0.955, "volume": 10236.0}, {"date": "2025-09-10", "close": 0.97, "volume": 20326.0}, {"date": "2025-09-11", "close": 0.97, "volume": 14922.0}, {"date": "2025-09-15", "close": 0.98, "volume": 11373.0}, {"date": "2025-09-16", "close": 1.005, "volume": 39791.0}, {"date": "2025-09-17", "close": 1.035, "volume": 5010.0}, {"date": "2025-09-18", "close": 1.03, "volume": 6224.0}, {"date": "2025-09-19", "close": 1.05, "volume": 139548.0}, {"date": "2025-09-22", "close": 1.05, "volume": 1794.0}, {"date": "2025-09-23", "close": 0.98, "volume": 77763.0}, {"date": "2025-09-24", "close": 0.975, "volume": 11035.0}, {"date": "2025-09-25", "close": 0.97, "volume": 40152.0}, {"date": "2025-09-26", "close": 0.97, "volume": 28749.0}, {"date": "2025-09-29", "close": 0.975, "volume": 836.0}, {"date": "2025-09-30", "close": 0.955, "volume": 10512.0}, {"date": "2025-10-01", "close": 0.9625, "volume": 31903.0}, {"date": "2025-10-02", "close": 0.95, "volume": 101802.0}, {"date": "2025-10-03", "close": 0.97, "volume": 3571.0}, {"date": "2025-10-06", "close": 0.975, "volume": 87845.0}, {"date": "2025-10-07", "close": 0.97, "volume": 6000.0}, {"date": "2025-10-08", "close": 0.975, "volume": 16038.0}, {"date": "2025-10-09", "close": 0.97, "volume": 7269.0}, {"date": "2025-10-10", "close": 0.975, "volume": 18104.0}, {"date": "2025-10-13", "close": 0.93, "volume": 8268.0}, {"date": "2025-10-14", "close": 0.97, "volume": 1788.0}, {"date": "2025-10-16", "close": 0.97, "volume": 516.0}, {"date": "2025-10-17", "close": 0.95, "volume": 13096.0}, {"date": "2025-10-20", "close": 0.965, "volume": 78212.0}, {"date": "2025-10-21", "close": 0.975, "volume": 56603.0}, {"date": "2025-10-22", "close": 0.96, "volume": 31301.0}, {"date": "2025-10-23", "close": 0.98, "volume": 172890.0}, {"date": "2025-10-24", "close": 1.0, "volume": 41394.0}, {"date": "2025-10-27", "close": 1.015, "volume": 14441.0}, {"date": "2025-10-28", "close": 1.0, "volume": 40000.0}, {"date": "2025-10-29", "close": 1.01, "volume": 81121.0}, {"date": "2025-10-30", "close": 1.09, "volume": 92569.0}, {"date": "2025-10-31", "close": 1.09, "volume": 26465.0}, {"date": "2025-11-03", "close": 1.15, "volume": 21780.0}, {"date": "2025-11-04", "close": 1.22, "volume": 50549.0}, {"date": "2025-11-05", "close": 1.255, "volume": 137866.0}, {"date": "2025-11-06", "close": 1.245, "volume": 18476.0}, {"date": "2025-11-07", "close": 1.245, "volume": 23461.0}, {"date": "2025-11-10", "close": 1.28, "volume": 205424.0}, {"date": "2025-11-11", "close": 1.22, "volume": 32680.0}, {"date": "2025-11-12", "close": 1.14, "volume": 27991.0}, {"date": "2025-11-13", "close": 1.15, "volume": 17320.0}, {"date": "2025-11-14", "close": 1.125, "volume": 25366.0}, {"date": "2025-11-17", "close": 1.1, "volume": 1784.0}, {"date": "2025-11-18", "close": 1.08, "volume": 11315.0}, {"date": "2025-11-19", "close": 1.13, "volume": 26966.0}, {"date": "2025-11-20", "close": 1.195, "volume": 11402.0}, {"date": "2025-11-21", "close": 1.1, "volume": 77341.0}, {"date": "2025-11-24", "close": 1.05, "volume": 6138.0}, {"date": "2025-11-25", "close": 1.04, "volume": 18691.0}, {"date": "2025-11-26", "close": 1.0, "volume": 145744.0}, {"date": "2025-11-27", "close": 1.0, "volume": 118352.0}, {"date": "2025-11-28", "close": 0.995, "volume": 43752.0}, {"date": "2025-12-01", "close": 0.995, "volume": 141517.0}, {"date": "2025-12-02", "close": 0.98, "volume": 47735.0}, {"date": "2025-12-03", "close": 0.955, "volume": 165324.0}, {"date": "2025-12-04", "close": 0.95, "volume": 107569.0}, {"date": "2025-12-05", "close": 0.94, "volume": 19241.0}, {"date": "2025-12-08", "close": 0.93, "volume": 22356.0}, {"date": "2025-12-09", "close": 0.96, "volume": 46570.0}, {"date": "2025-12-10", "close": 0.96, "volume": 4000.0}, {"date": "2025-12-11", "close": 0.98, "volume": 14884.0}, {"date": "2025-12-12", "close": 0.98, "volume": 13780.0}, {"date": "2025-12-15", "close": 0.97, "volume": 17855.0}, {"date": "2025-12-16", "close": 0.96, "volume": 2030.0}, {"date": "2025-12-17", "close": 0.965, "volume": 17819.0}, {"date": "2025-12-18", "close": 0.765, "volume": 378088.0}, {"date": "2025-12-19", "close": 0.755, "volume": 75000.0}, {"date": "2025-12-22", "close": 0.78, "volume": 27999.0}, {"date": "2025-12-23", "close": 0.765, "volume": 2006.0}, {"date": "2025-12-24", "close": 0.76, "volume": 4205.0}, {"date": "2025-12-29", "close": 0.8, "volume": 29613.0}, {"date": "2025-12-30", "close": 0.835, "volume": 24840.0}, {"date": "2025-12-31", "close": 0.85, "volume": 854.0}, {"date": "2026-01-02", "close": 0.87, "volume": 29440.0}, {"date": "2026-01-05", "close": 0.79, "volume": 40530.0}, {"date": "2026-01-06", "close": 0.82, "volume": 12542.0}, {"date": "2026-01-07", "close": 0.825, "volume": 14502.0}, {"date": "2026-01-08", "close": 0.825, "volume": 30000.0}, {"date": "2026-01-09", "close": 0.82, "volume": 23084.0}, {"date": "2026-01-12", "close": 0.82, "volume": 34244.0}, {"date": "2026-01-13", "close": 0.82, "volume": 78096.0}, {"date": "2026-01-14", "close": 0.805, "volume": 5457.0}, {"date": "2026-01-15", "close": 0.82, "volume": 1848.0}, {"date": "2026-01-16", "close": 0.785, "volume": 41200.0}, {"date": "2026-01-19", "close": 0.78, "volume": 21270.0}, {"date": "2026-01-20", "close": 0.8, "volume": 18311.0}, {"date": "2026-01-21", "close": 0.82, "volume": 135932.0}, {"date": "2026-01-22", "close": 0.8, "volume": 48047.0}, {"date": "2026-01-23", "close": 0.85, "volume": 2368.0}, {"date": "2026-01-27", "close": 0.91, "volume": 72196.0}, {"date": "2026-01-28", "close": 0.91, "volume": 37861.0}, {"date": "2026-01-29", "close": 0.9, "volume": 100800.0}, {"date": "2026-01-30", "close": 0.9, "volume": 105934.0}, {"date": "2026-02-02", "close": 0.83, "volume": 11157.0}, {"date": "2026-02-03", "close": 0.9, "volume": 134386.0}, {"date": "2026-02-04", "close": 0.88, "volume": 18333.0}, {"date": "2026-02-05", "close": 0.83, "volume": 9200.0}, {"date": "2026-02-06", "close": 0.8, "volume": 14750.0}, {"date": "2026-02-10", "close": 0.8, "volume": 38400.0}, {"date": "2026-02-11", "close": 0.8, "volume": 12570.0}, {"date": "2026-02-12", "close": 0.83, "volume": 9859.0}, {"date": "2026-02-13", "close": 0.8, "volume": 30734.0}, {"date": "2026-02-16", "close": 0.77, "volume": 1344.0}, {"date": "2026-02-17", "close": 0.77, "volume": 2247.0}, {"date": "2026-02-18", "close": 0.77, "volume": 150.0}, {"date": "2026-02-19", "close": 0.77, "volume": 13532.0}, {"date": "2026-02-20", "close": 0.79, "volume": 6067.0}, {"date": "2026-02-23", "close": 0.77, "volume": 35003.0}, {"date": "2026-02-24", "close": 0.75, "volume": 8463.0}, {"date": "2026-02-25", "close": 0.75, "volume": 12966.0}, {"date": "2026-02-26", "close": 0.78, "volume": 81961.0}, {"date": "2026-02-27", "close": 0.7875, "volume": 83305.0}, {"date": "2026-03-02", "close": 0.77, "volume": 35276.0}, {"date": "2026-03-03", "close": 0.8, "volume": 44362.0}, {"date": "2026-03-04", "close": 0.8, "volume": 44197.0}, {"date": "2026-03-05", "close": 0.815, "volume": 57795.0}, {"date": "2026-03-13", "close": 0.76, "volume": 11617.0}, {"date": "2026-03-16", "close": 0.73, "volume": 48035.0}, {"date": "2026-03-17", "close": 0.725, "volume": 24930.0}, {"date": "2026-03-18", "close": 0.71, "volume": 1398.0}, {"date": "2026-03-19", "close": 0.705, "volume": 66036.0}, {"date": "2026-03-20", "close": 0.675, "volume": 39947.0}, {"date": "2026-03-23", "close": 0.7, "volume": 3340.0}, {"date": "2026-03-24", "close": 0.7, "volume": 642.0}, {"date": "2026-03-26", "close": 0.71, "volume": 11149.0}, {"date": "2026-03-30", "close": 0.72, "volume": 7204.0}, {"date": "2026-04-01", "close": 0.72, "volume": 2080.0}, {"date": "2026-04-02", "close": 0.72, "volume": 8414.0}, {"date": "2026-04-07", "close": 0.72, "volume": 1586.0}, {"date": "2026-04-08", "close": 0.72, "volume": 8040.0}, {"date": "2026-04-09", "close": 0.68, "volume": 16857.0}, {"date": "2026-04-10", "close": 0.68, "volume": 630.0}, {"date": "2026-04-13", "close": 0.68, "volume": 42666.0}, {"date": "2026-04-14", "close": 0.735, "volume": 1000.0}, {"date": "2026-04-15", "close": 0.71, "volume": 5000.0}, {"date": "2026-04-16", "close": 0.69, "volume": 35910.0}, {"date": "2026-04-17", "close": 0.69, "volume": 10439.0}, {"date": "2026-04-20", "close": 0.655, "volume": 14545.0}, {"date": "2026-04-23", "close": 0.66, "volume": 7663.0}, {"date": "2026-04-24", "close": 0.67, "volume": 3278.0}, {"date": "2026-04-27", "close": 0.66, "volume": 100.0}, {"date": "2026-04-28", "close": 0.6, "volume": 35495.0}, {"date": "2026-04-29", "close": 0.6, "volume": 1272.0}, {"date": "2026-04-30", "close": 0.66, "volume": 32508.0}, {"date": "2026-05-01", "close": 0.65, "volume": 5009.0}, {"date": "2026-05-05", "close": 0.6, "volume": 11318.0}, {"date": "2026-05-06", "close": 0.645, "volume": 44168.0}, {"date": "2026-05-07", "close": 0.62, "volume": 2051.0}, {"date": "2026-05-08", "close": 0.625, "volume": 23750.0}, {"date": "2026-05-11", "close": 0.64, "volume": 1500.0}, {"date": "2026-05-12", "close": 0.62, "volume": 2500.0}, {"date": "2026-05-13", "close": 0.59, "volume": 54772.0}, {"date": "2026-05-14", "close": 0.59, "volume": 20977.0}, {"date": "2026-05-15", "close": 0.605, "volume": 16065.0}, {"date": "2026-05-18", "close": 0.59, "volume": 47087.0}, {"date": "2026-05-19", "close": 0.59, "volume": 89277.0}, {"date": "2026-05-20", "close": 0.61, "volume": 103393.0}, {"date": "2026-05-21", "close": 0.64, "volume": 9825.0}, {"date": "2026-05-22", "close": 0.64, "volume": 25050.0}, {"date": "2026-05-25", "close": 0.64, "volume": 31428.0}, {"date": "2026-05-26", "close": 0.64, "volume": 4073.0}, {"date": "2026-05-27", "close": 0.625, "volume": 10771.0}, {"date": "2026-05-28", "close": 0.63, "volume": 41974.0}, {"date": "2026-05-29", "close": 0.635, "volume": 37385.0}, {"date": "2026-06-01", "close": 0.64, "volume": 4000.0}, {"date": "2026-06-02", "close": 0.65, "volume": 5000.0}, {"date": "2026-06-04", "close": 0.68, "volume": 26546.0}, {"date": "2026-06-05", "close": 0.69, "volume": 1000.0}, {"date": "2026-06-09", "close": 0.65, "volume": 27304.0}, {"date": "2026-06-10", "close": 0.64, "volume": 39701.0}, {"date": "2026-06-11", "close": 0.605, "volume": 61190.0}, {"date": "2026-06-12", "close": 0.575, "volume": 5868.0}, {"date": "2026-06-15", "close": 0.56, "volume": 28228.0}, {"date": "2026-06-16", "close": 0.56, "volume": 43864.0}, {"date": "2026-06-18", "close": 0.56, "volume": 56755.0}, {"date": "2026-06-19", "close": 0.555, "volume": 18566.0}, {"date": "2026-06-22", "close": 0.545, "volume": 111866.0}, {"date": "2026-06-23", "close": 0.525, "volume": 29799.0}, {"date": "2026-06-24", "close": 0.47, "volume": 77739.0}, {"date": "2026-06-25", "close": 0.515, "volume": 31178.0}, {"date": "2026-06-26", "close": 0.53, "volume": 12585.0}, {"date": "2026-06-29", "close": 0.49, "volume": 100808.0}, {"date": "2026-06-30", "close": 0.53, "volume": 120132.0}, {"date": "2026-07-01", "close": 0.55, "volume": 3636.0}, {"date": "2026-07-09", "close": 0.555, "volume": 1234.0}, {"date": "2026-07-16", "close": 0.58, "volume": 18000.0}, {"date": "2026-07-17", "close": 0.59, "volume": 51694.0}, {"date": "2026-07-20", "close": 0.59, "volume": 1726.0}, {"date": "2026-07-21", "close": 0.56, "volume": 20825.0}, {"date": "2026-07-22", "close": 0.58, "volume": 13912.0}, {"date": "2026-07-23", "close": 0.58, "volume": 958.0}, {"date": "2026-07-24", "close": 0.58, "volume": 747.0}, {"date": "2026-07-27", "close": 0.55, "volume": 27412.0}, {"date": "2026-07-28", "close": 0.575, "volume": 5424.0}, {"date": "2026-07-29", "close": 0.58, "volume": 1869.0}, {"date": "2026-07-30", "close": 0.72, "volume": 45801.0}, {"date": "2026-07-31", "close": 0.67, "volume": 36206.0}, {"date": "2026-08-03", "close": 0.695, "volume": 39225.0}, {"date": "2026-08-04", "close": 0.715, "volume": 2603.0}, {"date": "2026-08-05", "close": 0.7, "volume": 42175.0}, {"date": "2026-08-06", "close": 0.7, "volume": 600.0}, {"date": "2026-08-10", "close": 0.695, "volume": 33561.0}, {"date": "2026-08-11", "close": 0.695, "volume": 10134.0}, {"date": "2026-08-12", "close": 0.7, "volume": 278.0}, {"date": "2026-08-13", "close": 0.7, "volume": 2164.0}, {"date": "2026-08-14", "close": 0.68, "volume": 30285.0}, {"date": "2026-08-18", "close": 0.63, "volume": 4505.0}, {"date": "2026-08-19", "close": 0.63, "volume": 6671.0}, {"date": "2026-08-20", "close": 0.61, "volume": 38790.0}, {"date": "2026-08-21", "close": 0.665, "volume": 4803.0}, {"date": "2026-08-24", "close": 0.655, "volume": 431.0}, {"date": "2026-08-25", "close": 0.605, "volume": 30540.0}, {"date": "2026-08-26", "close": 0.655, "volume": 2513.0}, {"date": "2026-08-27", "close": 0.63, "volume": 12056.0}, {"date": "2026-08-28", "close": 0.64, "volume": 3250.0}, {"date": "2026-08-31", "close": 0.61, "volume": 20031.0}, {"date": "2026-09-03", "close": 0.63, "volume": 8655.0}, {"date": "2026-09-04", "close": 0.635, "volume": 1000.0}, {"date": "2026-09-07", "close": 0.64, "volume": 10990.0}], "refreshing": true}