{"ticker": "BRI", "overview": {"name": "BIG River Industries Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BRI", "has_prices": true, "as_of": "2026-09-07", "last": 1.31, "prev_close": 1.325, "change": -0.014999999999999902, "change_pct": -0.011320754716981058, "session_volume": 7754.0, "vwap_5": 1.3281102700558625, "vwap_20": 1.395186509662912, "vwap_60": 1.363948825168135, "vwap_250": 1.3935333098690317, "high_52w": 1.48, "low_52w": 1.29506, "avg_volume_20": 19078.1, "sessions": 400, "market_cap": {"value": 121976874.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160133", "src": "ASX", "ticker": "BRI", "cik": "", "company": "BIG River Industries Limited", "company_raw": "BIG River Industries Limited", "who": "J Lorente", "who_key": "J Lorente", "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": "J Lorente files a director's interest notice on BRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160133", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "ASX-03145063", "src": "ASX", "ticker": "BRI", "cik": "", "company": "BIG River Industries Limited", "company_raw": "BIG River Industries Limited", "who": "J Lorente", "who_key": "J Lorente", "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": "J Lorente files a director's interest notice on BRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145063", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49903}, {"id": "ASXSH-03093871", "src": "ASX", "ticker": "BRI", "cik": "", "company": "BIG River Industries Limited", "company_raw": "BIG River Industries Limited", "who": "NAOS Asset Management Limited", "who_key": "NAOS Asset Management Limited", "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": "NAOS Asset Management Limited trims BRI: 34.08% to 29.72%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093871", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237103}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Lorente", "notice_type": "3Y", "direct_shares": 251828.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141004-2A1700044", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "NAOS Substantial Holders referred to in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 34.08, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093871-2A1673890", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Leagh-Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lorente", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Soller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093448-2A1673671", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/bri", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/bri", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/bri", "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/bri", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/bri", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/bri", "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": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/bri", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/bri", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/bri", "needs_ocr": 0}], "directors": [{"name": "J Lorente", "first_seen": "2025-12-24", "last_seen": "2025-12-24", "status": "current", "notices": 1}, {"name": "B Soller", "first_seen": "2025-12-24", "last_seen": "2025-12-24", "status": "current", "notices": 1}, {"name": "A Beard", "first_seen": "2025-12-24", "last_seen": "2026-04-08", "status": "current", "notices": 3}, {"name": "M Monro", "first_seen": "2025-12-24", "last_seen": "2026-05-06", "status": "current", "notices": 2}, {"name": "S Leagh-Murray", "first_seen": "2026-05-11", "last_seen": "2026-05-11", "status": "current", "notices": 1}, {"name": "John Lorente", "first_seen": "2026-09-28", "last_seen": "2026-09-28", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Lorente", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156074-2A1707304"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BRI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156071-2A1707302"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154476-2A1706666"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Company Presentation and Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154127-2A1706535"}, {"date": "2026-10-27", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154123-2A1706532"}], "performance": {"ticker": "BRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-05-01", "close": 1.504262, "volume": 139472.0}, {"date": "2017-05-02", "close": 1.514224, "volume": 52077.0}, {"date": "2017-05-03", "close": 1.54411, "volume": 83903.0}, {"date": "2017-05-04", "close": 1.603882, "volume": 44520.0}, {"date": "2017-05-05", "close": 1.623806, "volume": 31018.0}, {"date": "2017-05-08", "close": 1.64373, "volume": 107954.0}, {"date": "2017-05-09", "close": 1.653692, "volume": 20003.0}, {"date": "2017-05-10", "close": 1.673616, "volume": 26928.0}, {"date": "2017-05-11", "close": 1.653692, "volume": 82362.0}, {"date": "2017-05-12", "close": 1.64373, "volume": 53363.0}, {"date": "2017-05-15", "close": 1.653692, "volume": 60185.0}, {"date": "2017-05-16", "close": 1.683578, "volume": 55703.0}, {"date": "2017-05-17", "close": 1.673616, "volume": 80305.0}, {"date": "2017-05-18", "close": 1.683578, "volume": 9637.0}, {"date": "2017-05-19", "close": 1.683578, "volume": 20830.0}, {"date": "2017-05-22", "close": 1.69354, "volume": 2586.0}, {"date": "2017-05-23", "close": 1.733388, "volume": 87023.0}, {"date": "2017-05-24", "close": 1.773236, "volume": 23468.0}, {"date": "2017-05-25", "close": 1.803122, "volume": 33327.0}, {"date": "2017-05-26", "close": 1.803122, "volume": 35134.0}, {"date": "2017-05-29", "close": 1.79316, "volume": 7423.0}, {"date": "2017-05-31", "close": 1.773236, "volume": 15459.0}, {"date": "2017-06-01", "close": 1.773236, "volume": 4618.0}, {"date": "2017-06-02", "close": 1.718445, "volume": 16216.0}, {"date": "2017-06-05", "close": 1.663654, "volume": 33809.0}, {"date": "2017-06-06", "close": 1.653692, "volume": 34031.0}, {"date": "2017-06-07", "close": 1.69354, "volume": 570.0}, {"date": "2017-06-08", "close": 1.708483, "volume": 1110.0}, {"date": "2017-06-14", "close": 1.69354, "volume": 14624.0}, {"date": "2017-06-15", "close": 1.69354, "volume": 5453.0}, {"date": "2017-06-16", "close": 1.69354, "volume": 9247.0}, {"date": "2017-06-19", "close": 1.703502, "volume": 13224.0}, {"date": "2017-06-20", "close": 1.713464, "volume": 9034.0}, {"date": "2017-06-21", "close": 1.69354, "volume": 27103.0}, {"date": "2017-06-22", "close": 1.69354, "volume": 534919.0}, {"date": "2017-06-26", "close": 1.713464, "volume": 10038.0}, {"date": "2017-06-28", "close": 1.713464, "volume": 1393.0}, {"date": "2017-06-29", "close": 1.773236, "volume": 19499.0}, {"date": "2017-07-03", "close": 1.773236, "volume": 10615.0}, {"date": "2017-07-05", "close": 1.713464, "volume": 2709.0}, {"date": "2017-07-11", "close": 1.773236, "volume": 37066.0}, {"date": "2017-07-12", "close": 1.79316, "volume": 1961.0}, {"date": "2017-07-18", "close": 1.79316, "volume": 21080.0}, {"date": "2017-07-19", "close": 1.79316, "volume": 23891.0}, {"date": "2017-07-20", "close": 1.79316, "volume": 7836.0}, {"date": "2017-07-24", "close": 1.84297, "volume": 7378.0}, {"date": "2017-07-25", "close": 1.84297, "volume": 8031.0}, {"date": "2017-07-26", "close": 1.89278, "volume": 9222.0}, {"date": "2017-07-27", "close": 1.852932, "volume": 1192.0}, {"date": "2017-07-31", "close": 1.89278, "volume": 9014.0}, {"date": "2017-08-02", "close": 1.982438, "volume": 10705.0}, {"date": "2017-08-03", "close": 1.982438, "volume": 605.0}, {"date": "2017-08-07", "close": 1.9924, "volume": 8031.0}, {"date": "2017-08-08", "close": 1.9924, "volume": 5019.0}, {"date": "2017-08-09", "close": 1.9924, "volume": 8031.0}, {"date": "2017-08-14", "close": 1.9924, "volume": 261.0}, {"date": "2017-08-22", "close": 1.952552, "volume": 48464.0}, {"date": "2017-08-25", "close": 2.04221, "volume": 17284.0}, {"date": "2017-08-29", "close": 1.962514, "volume": 7537.0}, {"date": "2017-08-30", "close": 1.962514, "volume": 18576.0}, {"date": "2017-09-04", "close": 1.922666, "volume": 50542.0}, {"date": "2017-09-08", "close": 1.922666, "volume": 6023.0}, {"date": "2017-09-11", "close": 1.922666, "volume": 7372.0}, {"date": "2017-09-12", "close": 1.932628, "volume": 33126.0}, {"date": "2017-09-13", "close": 1.9924, "volume": 2610.0}, {"date": "2017-09-18", "close": 1.932628, "volume": 27605.0}, {"date": "2017-09-20", "close": 1.932628, "volume": 5680.0}, {"date": "2017-09-22", "close": 1.94259, "volume": 46391.0}, {"date": "2017-09-27", "close": 1.937609, "volume": 17614.0}, {"date": "2017-09-28", "close": 1.94259, "volume": 31934.0}, {"date": "2017-09-29", "close": 1.937609, "volume": 32624.0}, {"date": "2017-10-03", "close": 1.922666, "volume": 28272.0}, {"date": "2017-10-04", "close": 1.937609, "volume": 25095.0}, {"date": "2017-10-05", "close": 1.94259, "volume": 50191.0}, {"date": "2017-10-09", "close": 1.94259, "volume": 796.0}, {"date": "2017-10-10", "close": 1.9924, "volume": 2008.0}, {"date": "2017-10-11", "close": 2.04221, "volume": 2510.0}, {"date": "2017-10-13", "close": 2.09202, "volume": 11443.0}, {"date": "2017-10-16", "close": 2.14183, "volume": 6427.0}, {"date": "2017-10-17", "close": 2.19164, "volume": 5019.0}, {"date": "2017-10-18", "close": 2.24145, "volume": 7529.0}, {"date": "2017-10-19", "close": 2.29126, "volume": 8031.0}, {"date": "2017-10-23", "close": 2.29126, "volume": 552.0}, {"date": "2017-10-31", "close": 2.29126, "volume": 18941.0}, {"date": "2017-11-02", "close": 2.29126, "volume": 30073.0}, {"date": "2017-11-03", "close": 2.29126, "volume": 6739.0}, {"date": "2017-11-06", "close": 2.29126, "volume": 5903.0}, {"date": "2017-11-08", "close": 2.29126, "volume": 2318990.0}, {"date": "2017-11-09", "close": 2.19164, "volume": 19477.0}, {"date": "2017-11-10", "close": 2.24145, "volume": 10038.0}, {"date": "2017-11-14", "close": 2.29126, "volume": 1405.0}, {"date": "2017-11-16", "close": 2.301222, "volume": 1807.0}, {"date": "2017-11-20", "close": 2.311184, "volume": 10502.0}, {"date": "2017-11-21", "close": 2.301222, "volume": 22223.0}, {"date": "2017-11-22", "close": 2.261374, "volume": 84879.0}, {"date": "2017-11-23", "close": 2.221526, "volume": 75286.0}, {"date": "2017-11-24", "close": 2.211564, "volume": 36519.0}, {"date": "2017-11-27", "close": 2.211564, "volume": 8702.0}, {"date": "2017-11-28", "close": 2.251412, "volume": 24092.0}, {"date": "2017-11-29", "close": 2.281298, "volume": 10869.0}, {"date": "2017-12-01", "close": 2.251412, "volume": 12046.0}, {"date": "2017-12-04", "close": 2.301222, "volume": 2208.0}, {"date": "2017-12-05", "close": 2.19164, "volume": 112891.0}, {"date": "2017-12-08", "close": 2.261374, "volume": 18370.0}, {"date": "2017-12-12", "close": 2.29126, "volume": 6023.0}, {"date": "2017-12-13", "close": 2.29126, "volume": 20980.0}, {"date": "2017-12-15", "close": 2.29126, "volume": 10459.0}, {"date": "2017-12-18", "close": 2.231488, "volume": 26428.0}, {"date": "2017-12-20", "close": 2.201602, "volume": 15057.0}, {"date": "2017-12-27", "close": 2.171716, "volume": 6369.0}, {"date": "2018-01-10", "close": 2.181678, "volume": 4454.0}, {"date": "2018-01-15", "close": 2.181678, "volume": 1706.0}, {"date": "2018-01-17", "close": 2.14183, "volume": 9661.0}, {"date": "2018-01-18", "close": 2.14183, "volume": 377.0}, {"date": "2018-01-22", "close": 2.121906, "volume": 5019.0}, {"date": "2018-01-23", "close": 2.14183, "volume": 938263.0}, {"date": "2018-01-24", "close": 2.181678, "volume": 1004.0}, {"date": "2018-01-25", "close": 2.24145, "volume": 10440.0}, {"date": "2018-01-29", "close": 2.271336, "volume": 5035.0}, {"date": "2018-01-30", "close": 2.271336, "volume": 694.0}, {"date": "2018-01-31", "close": 2.271336, "volume": 5668.0}, {"date": "2018-02-05", "close": 2.271336, "volume": 27103.0}, {"date": "2018-02-06", "close": 2.271336, "volume": 2008.0}, {"date": "2018-02-07", "close": 2.261374, "volume": 8834.0}, {"date": "2018-02-08", "close": 2.231488, "volume": 23534.0}, {"date": "2018-02-15", "close": 2.231488, "volume": 214.0}, {"date": "2018-02-16", "close": 2.251412, "volume": 30574.0}, {"date": "2018-02-20", "close": 2.251412, "volume": 2510.0}, {"date": "2018-02-21", "close": 2.24145, "volume": 1860.0}, {"date": "2018-02-23", "close": 2.19164, "volume": 15847.0}, {"date": "2018-02-26", "close": 2.231488, "volume": 1706.0}, {"date": "2018-02-27", "close": 2.111944, "volume": 22184.0}, {"date": "2018-02-28", "close": 2.052172, "volume": 41252.0}, {"date": "2018-03-01", "close": 2.052172, "volume": 1454.0}, {"date": "2018-03-02", "close": 2.111944, "volume": 10394.0}, {"date": "2018-03-07", "close": 2.09202, "volume": 15539.0}, {"date": "2018-03-08", "close": 2.072096, "volume": 18941.0}, {"date": "2018-03-16", "close": 2.022286, "volume": 80403.0}, {"date": "2018-03-21", "close": 2.04221, "volume": 1004.0}, {"date": "2018-03-27", "close": 1.89278, "volume": 27647.0}, {"date": "2018-04-04", "close": 1.872856, "volume": 3011.0}, {"date": "2018-04-09", "close": 1.94259, "volume": 21579.0}, {"date": "2018-04-11", "close": 2.012324, "volume": 3011.0}, {"date": "2018-04-12", "close": 2.012324, "volume": 10833.0}, {"date": "2018-04-13", "close": 2.012324, "volume": 6437.0}, {"date": "2018-04-16", "close": 2.09202, "volume": 1496.0}, {"date": "2018-04-23", "close": 2.022286, "volume": 602.0}, {"date": "2018-04-24", "close": 2.012324, "volume": 14008.0}, {"date": "2018-05-17", "close": 1.94259, "volume": 8031.0}, {"date": "2018-05-30", "close": 1.833008, "volume": 2710.0}, {"date": "2018-05-31", "close": 1.852932, "volume": 9059.0}, {"date": "2018-06-01", "close": 1.79316, "volume": 33981.0}, {"date": "2018-06-07", "close": 1.823046, "volume": 4501.0}, {"date": "2018-06-18", "close": 1.872856, "volume": 15575.0}, {"date": "2018-06-19", "close": 1.872856, "volume": 16741.0}, {"date": "2018-06-20", "close": 1.872856, "volume": 1004.0}, {"date": "2018-06-25", "close": 1.89278, "volume": 12046.0}, {"date": "2018-06-26", "close": 1.89278, "volume": 10038.0}, {"date": "2018-06-28", "close": 1.79316, "volume": 952.0}, {"date": "2018-06-29", "close": 1.79316, "volume": 967.0}, {"date": "2018-07-06", "close": 1.84297, "volume": 2608.0}, {"date": "2018-07-10", "close": 1.852932, "volume": 989.0}, {"date": "2018-07-11", "close": 1.847951, "volume": 443.0}, {"date": "2018-07-12", "close": 1.84297, "volume": 163.0}, {"date": "2018-07-17", "close": 1.84297, "volume": 4856.0}, {"date": "2018-07-18", "close": 1.813084, "volume": 4969.0}, {"date": "2018-07-23", "close": 1.79316, "volume": 13904.0}, {"date": "2018-07-24", "close": 1.723426, "volume": 59078.0}, {"date": "2018-07-25", "close": 1.688559, "volume": 61233.0}, {"date": "2018-07-26", "close": 1.698521, "volume": 75399.0}, {"date": "2018-07-27", "close": 1.69354, "volume": 157102.0}, {"date": "2018-07-30", "close": 1.723426, "volume": 5498.0}, {"date": "2018-07-31", "close": 1.728407, "volume": 35616.0}, {"date": "2018-08-01", "close": 1.728407, "volume": 3897.0}, {"date": "2018-08-06", "close": 1.728407, "volume": 17975.0}, {"date": "2018-08-10", "close": 1.728407, "volume": 7529.0}, {"date": "2018-08-17", "close": 1.69354, "volume": 4479.0}, {"date": "2018-08-27", "close": 1.69354, "volume": 34378.0}, {"date": "2018-08-28", "close": 1.74335, "volume": 1154.0}, {"date": "2018-08-29", "close": 1.74335, "volume": 254.0}, {"date": "2018-08-30", "close": 1.79316, "volume": 6646.0}, {"date": "2018-08-31", "close": 1.852932, "volume": 2983.0}, {"date": "2018-09-05", "close": 1.84297, "volume": 39823.0}, {"date": "2018-09-11", "close": 1.872856, "volume": 14285.0}, {"date": "2018-09-12", "close": 1.89278, "volume": 772.0}, {"date": "2018-09-17", "close": 1.952552, "volume": 3011.0}, {"date": "2018-09-25", "close": 1.952552, "volume": 452.0}, {"date": "2018-09-26", "close": 1.952552, "volume": 9477.0}, {"date": "2018-10-08", "close": 1.952552, "volume": 367.0}, {"date": "2018-10-09", "close": 1.952552, "volume": 6023.0}, {"date": "2018-10-10", "close": 1.952552, "volume": 4279.0}, {"date": "2018-10-11", "close": 1.902742, "volume": 4015.0}, {"date": "2018-10-15", "close": 1.882818, "volume": 4266.0}, {"date": "2018-10-18", "close": 1.882818, "volume": 1355.0}, {"date": "2018-12-20", "close": 1.862894, "volume": 2510.0}, {"date": "2019-02-05", "close": 1.69354, "volume": 17368.0}, {"date": "2019-02-06", "close": 1.69354, "volume": 590.0}, {"date": "2019-02-12", "close": 1.69354, "volume": 287.0}, {"date": "2019-02-13", "close": 1.69354, "volume": 301.0}, {"date": "2019-02-21", "close": 1.4943, "volume": 3614.0}, {"date": "2019-02-25", "close": 1.4943, "volume": 1606.0}, {"date": "2019-03-08", "close": 1.34487, "volume": 10038.0}, {"date": "2019-04-04", "close": 1.006162, "volume": 17653.0}, {"date": "2019-04-08", "close": 1.036048, "volume": 1666.0}, {"date": "2019-04-09", "close": 1.19544, "volume": 502.0}, {"date": "2019-04-10", "close": 1.19544, "volume": 7529.0}, {"date": "2019-04-11", "close": 1.314984, "volume": 11502.0}, {"date": "2019-04-12", "close": 1.305022, "volume": 652.0}, {"date": "2019-04-15", "close": 1.19544, "volume": 15057.0}, {"date": "2019-04-16", "close": 1.09582, "volume": 5019.0}, {"date": "2019-04-18", "close": 1.09582, "volume": 261.0}, {"date": "2019-05-01", "close": 1.105782, "volume": 38045.0}, {"date": "2019-05-02", "close": 1.09582, "volume": 14339.0}, {"date": "2019-05-03", "close": 1.055972, "volume": 10038.0}, {"date": "2019-05-07", "close": 1.175516, "volume": 2995.0}, {"date": "2019-05-08", "close": 1.14563, "volume": 12508.0}, {"date": "2019-05-10", "close": 1.055972, "volume": 51469.0}, {"date": "2019-05-13", "close": 1.04601, "volume": 4015.0}, {"date": "2019-05-14", "close": 1.021105, "volume": 14339.0}, {"date": "2019-05-15", "close": 1.04601, "volume": 9180.0}, {"date": "2019-05-17", "close": 1.04601, "volume": 10038.0}, {"date": "2019-05-20", "close": 0.976276, "volume": 51427.0}, {"date": "2019-05-21", "close": 0.9962, "volume": 56772.0}, {"date": "2019-05-22", "close": 0.956352, "volume": 95439.0}, {"date": "2019-05-23", "close": 0.986238, "volume": 10038.0}, {"date": "2019-05-24", "close": 0.986238, "volume": 15057.0}, {"date": "2019-05-27", "close": 0.986238, "volume": 2591.0}, {"date": "2019-05-28", "close": 0.966314, "volume": 1093.0}, {"date": "2019-05-29", "close": 0.966314, "volume": 478.0}, {"date": "2019-05-30", "close": 0.966314, "volume": 5456.0}, {"date": "2019-05-31", "close": 0.966314, "volume": 11107.0}, {"date": "2019-06-03", "close": 0.956352, "volume": 6023.0}, {"date": "2019-06-04", "close": 0.956352, "volume": 17153.0}, {"date": "2019-06-05", "close": 0.906542, "volume": 1344.0}, {"date": "2019-06-06", "close": 0.906542, "volume": 602.0}, {"date": "2019-06-07", "close": 0.956352, "volume": 25619.0}, {"date": "2019-06-11", "close": 0.956352, "volume": 107421.0}, {"date": "2019-06-12", "close": 0.976276, "volume": 86970.0}, {"date": "2019-06-13", "close": 1.006162, "volume": 39175.0}, {"date": "2019-06-14", "close": 1.04601, "volume": 14355.0}, {"date": "2019-06-17", "close": 1.065934, "volume": 28787.0}, {"date": "2019-06-18", "close": 1.065934, "volume": 7529.0}, {"date": "2019-06-19", "close": 1.04601, "volume": 39500.0}, {"date": "2019-06-20", "close": 1.065934, "volume": 15367.0}, {"date": "2019-06-21", "close": 1.065934, "volume": 11996.0}, {"date": "2019-06-24", "close": 1.065934, "volume": 7027.0}, {"date": "2019-06-26", "close": 1.100801, "volume": 13727.0}, {"date": "2019-06-28", "close": 1.115744, "volume": 6088.0}, {"date": "2019-07-01", "close": 1.115744, "volume": 41399.0}, {"date": "2019-07-02", "close": 1.065934, "volume": 502.0}, {"date": "2019-07-03", "close": 0.9962, "volume": 1004.0}, {"date": "2019-07-05", "close": 0.981257, "volume": 2605.0}, {"date": "2019-07-08", "close": 1.075896, "volume": 26154.0}, {"date": "2019-07-09", "close": 1.09582, "volume": 7027.0}, {"date": "2019-07-10", "close": 1.085858, "volume": 88150.0}, {"date": "2019-07-12", "close": 1.085858, "volume": 4517.0}, {"date": "2019-07-16", "close": 1.075896, "volume": 7593.0}, {"date": "2019-07-22", "close": 1.09582, "volume": 19798.0}, {"date": "2019-07-24", "close": 1.130687, "volume": 5019.0}, {"date": "2019-07-26", "close": 1.19544, "volume": 3010.0}, {"date": "2019-07-29", "close": 1.14563, "volume": 9898.0}, {"date": "2019-07-30", "close": 1.14563, "volume": 903.0}, {"date": "2019-07-31", "close": 1.135668, "volume": 17080.0}, {"date": "2019-08-19", "close": 1.065934, "volume": 826.0}, {"date": "2019-08-20", "close": 1.070915, "volume": 24092.0}, {"date": "2019-08-21", "close": 1.085858, "volume": 41387.0}, {"date": "2019-08-22", "close": 1.115744, "volume": 6073.0}, {"date": "2019-08-26", "close": 1.09582, "volume": 113933.0}, {"date": "2019-08-27", "close": 1.120725, "volume": 37790.0}, {"date": "2019-08-28", "close": 1.09582, "volume": 67974.0}, {"date": "2019-08-29", "close": 1.115744, "volume": 50191.0}, {"date": "2019-08-30", "close": 1.115744, "volume": 56944.0}, {"date": "2019-09-02", "close": 1.115744, "volume": 60229.0}, {"date": "2019-09-03", "close": 1.105782, "volume": 27337.0}, {"date": "2019-09-04", "close": 1.110763, "volume": 227820.0}, {"date": "2019-09-05", "close": 1.105782, "volume": 102796.0}, {"date": "2019-09-06", "close": 1.105782, "volume": 1050988.0}, {"date": "2019-09-09", "close": 1.090839, "volume": 32130.0}, {"date": "2019-09-10", "close": 1.09582, "volume": 183632.0}, {"date": "2019-09-12", "close": 1.105782, "volume": 20451.0}, {"date": "2019-09-13", "close": 1.105782, "volume": 51459.0}, {"date": "2019-09-18", "close": 1.115744, "volume": 32733.0}, {"date": "2019-09-27", "close": 1.155592, "volume": 1666.0}, {"date": "2019-09-30", "close": 1.210383, "volume": 16808.0}, {"date": "2019-10-01", "close": 1.210383, "volume": 11381.0}, {"date": "2019-10-03", "close": 1.205402, "volume": 10038.0}, {"date": "2019-10-10", "close": 1.225326, "volume": 5019.0}, {"date": "2019-10-11", "close": 1.225326, "volume": 1405.0}, {"date": "2019-10-15", "close": 1.235288, "volume": 2008.0}, {"date": "2019-10-16", "close": 1.240269, "volume": 3011.0}, {"date": "2019-10-17", "close": 1.240269, "volume": 2008.0}, {"date": "2019-10-18", "close": 1.240269, "volume": 2510.0}, {"date": "2019-10-22", "close": 1.24525, "volume": 20996.0}, {"date": "2019-10-24", "close": 1.260193, "volume": 2811.0}, {"date": "2019-10-29", "close": 1.265174, "volume": 13250.0}, {"date": "2019-10-31", "close": 1.265174, "volume": 9034.0}, {"date": "2019-11-04", "close": 1.235288, "volume": 22797.0}, {"date": "2019-11-08", "close": 1.255212, "volume": 6023.0}, {"date": "2019-11-18", "close": 1.275136, "volume": 4015.0}, {"date": "2019-11-20", "close": 1.29506, "volume": 4480.0}, {"date": "2019-11-21", "close": 1.29506, "volume": 7027.0}, {"date": "2019-11-28", "close": 1.29506, "volume": 100.0}, {"date": "2019-12-04", "close": 1.354832, "volume": 5035.0}, {"date": "2019-12-06", "close": 1.404642, "volume": 1967.0}, {"date": "2019-12-09", "close": 1.404642, "volume": 7067.0}, {"date": "2019-12-10", "close": 1.404642, "volume": 903.0}, {"date": "2019-12-17", "close": 1.44449, "volume": 7027.0}, {"date": "2019-12-20", "close": 1.454452, "volume": 4015.0}, {"date": "2020-01-08", "close": 1.454452, "volume": 7027.0}, {"date": "2020-01-09", "close": 1.464414, "volume": 364.0}, {"date": "2020-01-13", "close": 1.504262, "volume": 5019.0}, {"date": "2020-01-21", "close": 1.524186, "volume": 7027.0}, {"date": "2020-01-22", "close": 1.59392, "volume": 12688.0}, {"date": "2020-01-23", "close": 1.713464, "volume": 2408.0}, {"date": "2020-01-28", "close": 1.713464, "volume": 3011.0}, {"date": "2020-01-31", "close": 1.603882, "volume": 4107.0}, {"date": "2020-02-05", "close": 1.59392, "volume": 14475.0}, {"date": "2020-02-06", "close": 1.59392, "volume": 3098.0}, {"date": "2020-02-07", "close": 1.613844, "volume": 5019.0}, {"date": "2020-02-10", "close": 1.603882, "volume": 3645.0}, {"date": "2020-02-12", "close": 1.608863, "volume": 502.0}, {"date": "2020-02-19", "close": 1.613844, "volume": 21080.0}, {"date": "2020-02-20", "close": 1.59392, "volume": 48585.0}, {"date": "2020-02-21", "close": 1.598901, "volume": 1118.0}, {"date": "2020-02-24", "close": 1.59392, "volume": 9034.0}, {"date": "2020-02-26", "close": 1.653692, "volume": 22642.0}, {"date": "2020-02-27", "close": 1.64373, "volume": 7363.0}, {"date": "2020-02-28", "close": 1.633768, "volume": 19579.0}, {"date": "2020-03-02", "close": 1.633768, "volume": 3011.0}, {"date": "2020-03-05", "close": 1.64373, "volume": 8031.0}, {"date": "2020-03-06", "close": 1.623806, "volume": 9448.0}, {"date": "2020-03-09", "close": 1.583958, "volume": 6023.0}, {"date": "2020-03-12", "close": 1.4943, "volume": 28107.0}, {"date": "2020-03-13", "close": 1.474376, "volume": 7027.0}, {"date": "2020-03-18", "close": 1.44449, "volume": 610.0}, {"date": "2020-03-27", "close": 1.44449, "volume": 3447.0}, {"date": "2020-04-02", "close": 1.384718, "volume": 683.0}, {"date": "2020-04-16", "close": 1.324946, "volume": 4015.0}, {"date": "2020-04-20", "close": 1.225326, "volume": 9637.0}, {"date": "2020-04-21", "close": 1.215364, "volume": 5200.0}, {"date": "2020-04-22", "close": 1.215364, "volume": 4124.0}, {"date": "2020-04-23", "close": 1.215364, "volume": 1967.0}, {"date": "2020-04-24", "close": 1.235288, "volume": 391.0}, {"date": "2020-04-28", "close": 1.29506, "volume": 10038.0}, {"date": "2020-04-29", "close": 1.324946, "volume": 2411.0}, {"date": "2020-05-01", "close": 1.324946, "volume": 7027.0}, {"date": "2020-05-07", "close": 1.359813, "volume": 402.0}, {"date": "2020-05-13", "close": 1.384718, "volume": 6023.0}, {"date": "2020-05-15", "close": 1.384718, "volume": 502.0}, {"date": "2020-05-20", "close": 1.39468, "volume": 744.0}, {"date": "2020-05-22", "close": 1.459433, "volume": 2760.0}, {"date": "2020-05-26", "close": 1.484338, "volume": 8372.0}, {"date": "2020-05-27", "close": 1.474376, "volume": 6489.0}, {"date": "2020-05-28", "close": 1.474376, "volume": 5378.0}, {"date": "2020-05-29", "close": 1.474376, "volume": 5019.0}, {"date": "2020-06-01", "close": 1.4943, "volume": 335.0}, {"date": "2020-06-04", "close": 1.4943, "volume": 2877.0}, {"date": "2020-06-05", "close": 1.4943, "volume": 6023.0}, {"date": "2020-06-09", "close": 1.489319, "volume": 1591.0}, {"date": "2020-06-15", "close": 1.39468, "volume": 2327.0}, {"date": "2020-06-22", "close": 1.464414, "volume": 10153.0}, {"date": "2020-06-23", "close": 1.44449, "volume": 3727.0}, {"date": "2020-06-24", "close": 1.474376, "volume": 261214.0}, {"date": "2020-06-26", "close": 1.489319, "volume": 965.0}, {"date": "2020-07-08", "close": 1.44449, "volume": 517.0}, {"date": "2020-07-13", "close": 1.489319, "volume": 536.0}, {"date": "2020-07-22", "close": 1.489319, "volume": 72.0}, {"date": "2020-07-23", "close": 1.484338, "volume": 12257.0}, {"date": "2020-07-24", "close": 1.4943, "volume": 61.0}, {"date": "2020-07-29", "close": 1.44449, "volume": 10038.0}, {"date": "2020-07-30", "close": 1.44449, "volume": 30143.0}, {"date": "2020-08-04", "close": 1.44449, "volume": 177.0}, {"date": "2020-08-06", "close": 1.474376, "volume": 5019.0}, {"date": "2020-08-07", "close": 1.474376, "volume": 6026.0}, {"date": "2020-08-10", "close": 1.474376, "volume": 1962.0}, {"date": "2020-08-24", "close": 1.474376, "volume": 703.0}, {"date": "2020-08-25", "close": 1.474376, "volume": 3411.0}, {"date": "2020-08-26", "close": 1.44449, "volume": 1159.0}, {"date": "2020-08-27", "close": 1.39468, "volume": 13667.0}, {"date": "2020-08-28", "close": 1.424566, "volume": 673.0}, {"date": "2020-08-31", "close": 1.464414, "volume": 1290.0}, {"date": "2020-09-01", "close": 1.464414, "volume": 8366.0}, {"date": "2020-09-02", "close": 1.4943, "volume": 63.0}, {"date": "2020-09-07", "close": 1.4943, "volume": 355.0}, {"date": "2020-09-11", "close": 1.459433, "volume": 345.0}, {"date": "2020-09-15", "close": 1.474376, "volume": 2811.0}, {"date": "2020-09-17", "close": 1.474376, "volume": 11243.0}, {"date": "2020-10-01", "close": 1.484338, "volume": 330.0}, {"date": "2020-10-06", "close": 1.4943, "volume": 1004.0}, {"date": "2020-10-15", "close": 1.44449, "volume": 2008.0}, {"date": "2020-10-16", "close": 1.464414, "volume": 4877.0}, {"date": "2020-10-19", "close": 1.464414, "volume": 24730.0}, {"date": "2020-10-26", "close": 1.464414, "volume": 10038.0}, {"date": "2020-10-27", "close": 1.464414, "volume": 18199.0}, {"date": "2020-10-28", "close": 1.474376, "volume": 38788.0}, {"date": "2020-11-05", "close": 1.44449, "volume": 4158.0}, {"date": "2020-11-06", "close": 1.44449, "volume": 1255.0}, {"date": "2020-11-10", "close": 1.454452, "volume": 5019.0}, {"date": "2020-11-13", "close": 1.454452, "volume": 1767.0}, {"date": "2020-11-16", "close": 1.44449, "volume": 3764.0}, {"date": "2020-11-18", "close": 1.424566, "volume": 691.0}, {"date": "2020-11-19", "close": 1.414604, "volume": 7410.0}, {"date": "2020-11-20", "close": 1.44449, "volume": 8534.0}, {"date": "2020-12-02", "close": 1.44449, "volume": 415.0}, {"date": "2020-12-09", "close": 1.464414, "volume": 19953.0}, {"date": "2020-12-10", "close": 1.464414, "volume": 39049.0}, {"date": "2020-12-11", "close": 1.4943, "volume": 32524.0}, {"date": "2020-12-14", "close": 1.464414, "volume": 11378.0}, {"date": "2020-12-15", "close": 1.34487, "volume": 51694.0}, {"date": "2020-12-16", "close": 1.34487, "volume": 33456.0}, {"date": "2020-12-17", "close": 1.34487, "volume": 2008.0}, {"date": "2020-12-23", "close": 1.34487, "volume": 10038.0}, {"date": "2020-12-30", "close": 1.235288, "volume": 5330.0}, {"date": "2020-12-31", "close": 1.334908, "volume": 13425.0}, {"date": "2021-01-04", "close": 1.334908, "volume": 502.0}, {"date": "2021-01-08", "close": 1.34487, "volume": 11141.0}, {"date": "2021-01-13", "close": 1.384718, "volume": 5388.0}, {"date": "2021-01-14", "close": 1.384718, "volume": 246.0}, {"date": "2021-01-18", "close": 1.334908, "volume": 1247.0}, {"date": "2021-01-19", "close": 1.354832, "volume": 21524.0}, {"date": "2021-01-21", "close": 1.39468, "volume": 10038.0}, {"date": "2021-01-22", "close": 1.39468, "volume": 4447.0}, {"date": "2021-01-25", "close": 1.464414, "volume": 11691.0}, {"date": "2021-01-27", "close": 1.4943, "volume": 351.0}, {"date": "2021-01-28", "close": 1.4943, "volume": 3371.0}, {"date": "2021-01-29", "close": 1.464414, "volume": 4254.0}, {"date": "2021-02-01", "close": 1.4943, "volume": 2208.0}, {"date": "2021-02-02", "close": 1.514224, "volume": 10038.0}, {"date": "2021-02-03", "close": 1.44449, "volume": 2008.0}, {"date": "2021-02-04", "close": 1.459433, "volume": 201079.0}, {"date": "2021-02-05", "close": 1.534148, "volume": 11064.0}, {"date": "2021-02-09", "close": 1.534148, "volume": 489.0}, {"date": "2021-02-10", "close": 1.54411, "volume": 100705.0}, {"date": "2021-02-11", "close": 1.564034, "volume": 6259.0}, {"date": "2021-02-12", "close": 1.59392, "volume": 23088.0}, {"date": "2021-02-15", "close": 1.564034, "volume": 6631.0}, {"date": "2021-02-16", "close": 1.59392, "volume": 177456.0}, {"date": "2021-02-17", "close": 1.59392, "volume": 124733.0}, {"date": "2021-02-18", "close": 1.59392, "volume": 10038.0}, {"date": "2021-02-19", "close": 1.564034, "volume": 11807.0}, {"date": "2021-02-22", "close": 1.613844, "volume": 11339.0}, {"date": "2021-02-23", "close": 1.683578, "volume": 48921.0}, {"date": "2021-02-25", "close": 1.64373, "volume": 257980.0}, {"date": "2021-02-26", "close": 1.59392, "volume": 18819.0}, {"date": "2021-03-01", "close": 1.648711, "volume": 6224.0}, {"date": "2021-03-02", "close": 1.554072, "volume": 8733.0}, {"date": "2021-03-03", "close": 1.4943, "volume": 40116.0}, {"date": "2021-03-04", "close": 1.4943, "volume": 23088.0}, {"date": "2021-03-05", "close": 1.4943, "volume": 122861.0}, {"date": "2021-03-08", "close": 1.4943, "volume": 8895.0}, {"date": "2021-03-09", "close": 1.464414, "volume": 39450.0}, {"date": "2021-03-11", "close": 1.4943, "volume": 13953.0}, {"date": "2021-03-12", "close": 1.4943, "volume": 8031.0}, {"date": "2021-03-15", "close": 1.489319, "volume": 19297.0}, {"date": "2021-03-17", "close": 1.524186, "volume": 10038.0}, {"date": "2021-03-18", "close": 1.514224, "volume": 18671.0}, {"date": "2021-03-19", "close": 1.464414, "volume": 10721.0}, {"date": "2021-03-22", "close": 1.424566, "volume": 58371.0}, {"date": "2021-03-23", "close": 1.374756, "volume": 25509.0}, {"date": "2021-03-24", "close": 1.404642, "volume": 28107.0}, {"date": "2021-03-25", "close": 1.464414, "volume": 73133.0}, {"date": "2021-03-26", "close": 1.459433, "volume": 14693.0}, {"date": "2021-03-29", "close": 1.4943, "volume": 209871.0}, {"date": "2021-03-30", "close": 1.4943, "volume": 21904.0}, {"date": "2021-03-31", "close": 1.4943, "volume": 3313.0}, {"date": "2021-04-01", "close": 1.4943, "volume": 30826.0}, {"date": "2021-04-06", "close": 1.4943, "volume": 44770.0}, {"date": "2021-04-07", "close": 1.4943, "volume": 5055938.0}, {"date": "2021-04-08", "close": 1.524186, "volume": 80998.0}, {"date": "2021-04-09", "close": 1.534148, "volume": 324632.0}, {"date": "2021-04-12", "close": 1.54411, "volume": 38145.0}, {"date": "2021-04-14", "close": 1.549091, "volume": 2008.0}, {"date": "2021-04-15", "close": 1.54411, "volume": 16041.0}, {"date": "2021-04-16", "close": 1.59392, "volume": 2259.0}, {"date": "2021-04-19", "close": 1.59392, "volume": 44081.0}, {"date": "2021-04-20", "close": 1.59392, "volume": 30516.0}, {"date": "2021-04-21", "close": 1.59392, "volume": 31118.0}, {"date": "2021-04-22", "close": 1.69354, "volume": 12449.0}, {"date": "2021-04-23", "close": 1.69354, "volume": 1895.0}, {"date": "2021-04-26", "close": 1.64373, "volume": 40047.0}, {"date": "2021-04-27", "close": 1.69354, "volume": 40336.0}, {"date": "2021-04-28", "close": 1.688559, "volume": 7402.0}, {"date": "2021-04-29", "close": 1.723426, "volume": 28101.0}, {"date": "2021-04-30", "close": 1.703502, "volume": 10992.0}, {"date": "2021-05-03", "close": 1.74335, "volume": 67253.0}, {"date": "2021-05-04", "close": 1.74335, "volume": 26899.0}, {"date": "2021-05-05", "close": 1.723426, "volume": 1636.0}, {"date": "2021-05-07", "close": 1.79316, "volume": 1104.0}, {"date": "2021-05-10", "close": 1.74335, "volume": 42704.0}, {"date": "2021-05-11", "close": 1.74335, "volume": 1446.0}, {"date": "2021-05-12", "close": 1.74335, "volume": 307835.0}, {"date": "2021-05-13", "close": 1.79316, "volume": 59327.0}, {"date": "2021-05-14", "close": 1.79316, "volume": 33668.0}, {"date": "2021-05-17", "close": 1.79316, "volume": 68983.0}, {"date": "2021-05-18", "close": 1.833008, "volume": 12046.0}, {"date": "2021-05-19", "close": 1.917685, "volume": 33527.0}, {"date": "2021-05-20", "close": 1.94259, "volume": 6463.0}, {"date": "2021-05-21", "close": 1.982438, "volume": 8878.0}, {"date": "2021-05-24", "close": 1.9924, "volume": 32803.0}, {"date": "2021-05-25", "close": 2.082058, "volume": 54516.0}, {"date": "2021-05-26", "close": 2.062134, "volume": 27503.0}, {"date": "2021-05-27", "close": 2.101982, "volume": 8122.0}, {"date": "2021-05-28", "close": 2.121906, "volume": 28206.0}, {"date": "2021-05-31", "close": 2.161754, "volume": 3449.0}, {"date": "2021-06-01", "close": 2.121906, "volume": 16334.0}, {"date": "2021-06-02", "close": 2.09202, "volume": 8112.0}, {"date": "2021-06-03", "close": 2.14183, "volume": 2924.0}, {"date": "2021-06-04", "close": 2.09202, "volume": 24397.0}, {"date": "2021-06-07", "close": 2.101982, "volume": 45445.0}, {"date": "2021-06-08", "close": 2.09202, "volume": 2636.0}, {"date": "2021-06-09", "close": 2.09202, "volume": 40664.0}, {"date": "2021-06-10", "close": 2.111944, "volume": 10313.0}, {"date": "2021-06-11", "close": 2.14183, "volume": 9022.0}, {"date": "2021-06-15", "close": 2.14183, "volume": 30453.0}, {"date": "2021-06-16", "close": 2.151792, "volume": 21088.0}, {"date": "2021-06-17", "close": 2.211564, "volume": 12512.0}, {"date": "2021-06-18", "close": 2.271336, "volume": 13799.0}, {"date": "2021-06-21", "close": 2.19164, "volume": 24655.0}, {"date": "2021-06-22", "close": 2.24145, "volume": 9511.0}, {"date": "2021-06-23", "close": 2.29126, "volume": 1352.0}, {"date": "2021-06-24", "close": 2.201602, "volume": 59596.0}, {"date": "2021-06-25", "close": 2.19164, "volume": 8593.0}, {"date": "2021-06-28", "close": 2.19164, "volume": 19723.0}, {"date": "2021-06-29", "close": 2.19164, "volume": 4841.0}, {"date": "2021-06-30", "close": 2.19164, "volume": 8796.0}, {"date": "2021-07-01", "close": 2.181678, "volume": 763.0}, {"date": "2021-07-02", "close": 2.221526, "volume": 3640.0}, {"date": "2021-07-05", "close": 2.09202, "volume": 20778.0}, {"date": "2021-07-06", "close": 2.09202, "volume": 59457.0}, {"date": "2021-07-07", "close": 2.14183, "volume": 43.0}, {"date": "2021-07-08", "close": 2.09202, "volume": 22906.0}, {"date": "2021-07-09", "close": 2.09202, "volume": 10038.0}, {"date": "2021-07-12", "close": 2.072096, "volume": 20601.0}, {"date": "2021-07-13", "close": 2.082058, "volume": 9756.0}, {"date": "2021-07-14", "close": 2.002362, "volume": 4467.0}, {"date": "2021-07-15", "close": 2.082058, "volume": 1981.0}, {"date": "2021-07-16", "close": 1.947571, "volume": 9299.0}, {"date": "2021-07-19", "close": 1.84297, "volume": 2196.0}, {"date": "2021-07-20", "close": 1.89278, "volume": 8013.0}, {"date": "2021-07-21", "close": 1.952552, "volume": 11042.0}, {"date": "2021-07-22", "close": 2.012324, "volume": 1483.0}, {"date": "2021-07-23", "close": 1.9924, "volume": 5353.0}, {"date": "2021-07-26", "close": 1.987419, "volume": 2073.0}, {"date": "2021-07-27", "close": 1.9924, "volume": 4058.0}, {"date": "2021-07-28", "close": 2.012324, "volume": 7050.0}, {"date": "2021-07-29", "close": 2.012324, "volume": 10.0}, {"date": "2021-07-30", "close": 2.012324, "volume": 3451.0}, {"date": "2021-08-02", "close": 1.94259, "volume": 373249.0}, {"date": "2021-08-03", "close": 1.94259, "volume": 842.0}, {"date": "2021-08-05", "close": 1.94259, "volume": 1536.0}, {"date": "2021-08-06", "close": 1.947571, "volume": 266.0}, {"date": "2021-08-09", "close": 1.947571, "volume": 1027.0}, {"date": "2021-08-10", "close": 1.84297, "volume": 7034.0}, {"date": "2021-08-11", "close": 1.84297, "volume": 2665.0}, {"date": "2021-08-12", "close": 2.002362, "volume": 9024.0}, {"date": "2021-08-13", "close": 2.09202, "volume": 353576.0}, {"date": "2021-08-16", "close": 2.09202, "volume": 5508.0}, {"date": "2021-08-17", "close": 1.9924, "volume": 4553.0}, {"date": "2021-08-19", "close": 2.082058, "volume": 2389.0}, {"date": "2021-08-20", "close": 2.09202, "volume": 9920.0}, {"date": "2021-08-24", "close": 2.09202, "volume": 112106.0}, {"date": "2021-08-25", "close": 2.082058, "volume": 35731.0}, {"date": "2021-08-26", "close": 2.082058, "volume": 480.0}, {"date": "2021-08-30", "close": 2.072096, "volume": 10540.0}, {"date": "2021-08-31", "close": 2.072096, "volume": 10040.0}, {"date": "2021-09-01", "close": 2.09202, "volume": 16636.0}, {"date": "2021-09-02", "close": 2.09202, "volume": 3011.0}, {"date": "2021-09-03", "close": 2.14183, "volume": 16116.0}, {"date": "2021-09-06", "close": 2.09202, "volume": 4135.0}, {"date": "2021-09-07", "close": 2.121906, "volume": 53012.0}, {"date": "2021-09-08", "close": 2.09202, "volume": 5521.0}, {"date": "2021-09-09", "close": 2.09202, "volume": 72805.0}, {"date": "2021-09-10", "close": 2.04221, "volume": 17296.0}, {"date": "2021-09-13", "close": 1.9924, "volume": 9045.0}, {"date": "2021-09-14", "close": 2.04221, "volume": 51936.0}, {"date": "2021-09-15", "close": 2.082058, "volume": 2748.0}, {"date": "2021-09-17", "close": 2.072096, "volume": 866.0}, {"date": "2021-09-20", "close": 1.977457, "volume": 2362.0}, {"date": "2021-09-21", "close": 1.962514, "volume": 54987.0}, {"date": "2021-09-23", "close": 2.032248, "volume": 12614.0}, {"date": "2021-09-27", "close": 1.9924, "volume": 42206.0}, {"date": "2021-09-28", "close": 2.032248, "volume": 14053.0}, {"date": "2021-09-29", "close": 2.052172, "volume": 10038.0}, {"date": "2021-09-30", "close": 2.052172, "volume": 36135.0}, {"date": "2021-10-01", "close": 2.082058, "volume": 1491.0}, {"date": "2021-10-04", "close": 2.082058, "volume": 7809.0}, {"date": "2021-10-05", "close": 2.052172, "volume": 4248.0}, {"date": "2021-10-06", "close": 1.952552, "volume": 50191.0}, {"date": "2021-10-07", "close": 2.022286, "volume": 21211.0}, {"date": "2021-10-08", "close": 2.012324, "volume": 29762.0}, {"date": "2021-10-11", "close": 2.012324, "volume": 30114.0}, {"date": "2021-10-12", "close": 2.04221, "volume": 502.0}, {"date": "2021-10-13", "close": 2.002362, "volume": 42278.0}, {"date": "2021-10-14", "close": 1.94259, "volume": 7920.0}, {"date": "2021-10-15", "close": 1.89278, "volume": 24927.0}, {"date": "2021-10-18", "close": 1.9924, "volume": 17065.0}, {"date": "2021-10-19", "close": 2.032248, "volume": 502.0}, {"date": "2021-10-21", "close": 1.907723, "volume": 33550.0}, {"date": "2021-10-22", "close": 1.952552, "volume": 11381.0}, {"date": "2021-10-25", "close": 1.912704, "volume": 532.0}, {"date": "2021-10-26", "close": 1.94259, "volume": 11504.0}, {"date": "2021-10-27", "close": 2.072096, "volume": 34930.0}, {"date": "2021-10-28", "close": 2.121906, "volume": 18134.0}, {"date": "2021-10-29", "close": 2.161754, "volume": 5546.0}, {"date": "2021-11-01", "close": 2.19164, "volume": 42762.0}, {"date": "2021-11-02", "close": 2.121906, "volume": 1181962.0}, {"date": "2021-11-04", "close": 2.19164, "volume": 10831.0}, {"date": "2021-11-05", "close": 2.072096, "volume": 25030.0}, {"date": "2021-11-08", "close": 2.131868, "volume": 304.0}, {"date": "2021-11-09", "close": 2.14183, "volume": 3539.0}, {"date": "2021-11-10", "close": 2.181678, "volume": 28697.0}, {"date": "2021-11-11", "close": 2.052172, "volume": 793982.0}, {"date": "2021-11-12", "close": 2.052172, "volume": 562.0}, {"date": "2021-11-15", "close": 1.9924, "volume": 28458.0}, {"date": "2021-11-16", "close": 2.052172, "volume": 10.0}, {"date": "2021-11-18", "close": 2.002362, "volume": 6047.0}, {"date": "2021-11-19", "close": 1.9924, "volume": 23405.0}, {"date": "2021-11-22", "close": 1.9924, "volume": 4255.0}, {"date": "2021-11-24", "close": 2.131868, "volume": 46545.0}, {"date": "2021-11-25", "close": 2.131868, "volume": 9952.0}, {"date": "2021-11-26", "close": 2.131868, "volume": 10476.0}, {"date": "2021-11-29", "close": 1.977457, "volume": 3801.0}, {"date": "2021-11-30", "close": 2.121906, "volume": 24767.0}, {"date": "2021-12-01", "close": 2.121906, "volume": 10531.0}, {"date": "2021-12-02", "close": 2.052172, "volume": 18738.0}, {"date": "2021-12-06", "close": 2.14183, "volume": 10546.0}, {"date": "2021-12-07", "close": 1.9924, "volume": 19215.0}, {"date": "2021-12-08", "close": 2.082058, "volume": 197523.0}, {"date": "2021-12-09", "close": 2.082058, "volume": 30372.0}, {"date": "2021-12-10", "close": 2.111944, "volume": 10038.0}, {"date": "2021-12-13", "close": 2.111944, "volume": 11710.0}, {"date": "2021-12-14", "close": 2.111944, "volume": 241251.0}, {"date": "2021-12-15", "close": 2.14183, "volume": 8593.0}, {"date": "2021-12-17", "close": 2.121906, "volume": 16076.0}, {"date": "2021-12-20", "close": 2.131868, "volume": 10038.0}, {"date": "2021-12-22", "close": 2.131868, "volume": 24831.0}, {"date": "2021-12-23", "close": 2.111944, "volume": 58107.0}, {"date": "2021-12-24", "close": 2.151792, "volume": 7033.0}, {"date": "2021-12-29", "close": 2.171716, "volume": 8705.0}, {"date": "2021-12-30", "close": 2.171716, "volume": 5020.0}, {"date": "2021-12-31", "close": 2.131868, "volume": 3441.0}, {"date": "2022-01-04", "close": 2.131868, "volume": 251.0}, {"date": "2022-01-05", "close": 2.161754, "volume": 20363.0}, {"date": "2022-01-06", "close": 2.14183, "volume": 23653.0}, {"date": "2022-01-07", "close": 2.101982, "volume": 10038.0}, {"date": "2022-01-10", "close": 2.101982, "volume": 4820.0}, {"date": "2022-01-11", "close": 2.101982, "volume": 159668.0}, {"date": "2022-01-13", "close": 2.101982, "volume": 6023.0}, {"date": "2022-01-17", "close": 2.14183, "volume": 1365.0}, {"date": "2022-01-18", "close": 2.14183, "volume": 17369.0}, {"date": "2022-01-19", "close": 2.14183, "volume": 20076.0}, {"date": "2022-01-20", "close": 2.14183, "volume": 12469.0}, {"date": "2022-01-21", "close": 2.111944, "volume": 20076.0}, {"date": "2022-01-24", "close": 2.111944, "volume": 10219.0}, {"date": "2022-01-25", "close": 2.032248, "volume": 86368.0}, {"date": "2022-01-27", "close": 2.111944, "volume": 36372.0}, {"date": "2022-01-28", "close": 2.111944, "volume": 32038.0}, {"date": "2022-01-31", "close": 2.111944, "volume": 69861.0}, {"date": "2022-02-01", "close": 2.111944, "volume": 8031.0}, {"date": "2022-02-02", "close": 2.111944, "volume": 7989.0}, {"date": "2022-02-03", "close": 2.111944, "volume": 45.0}, {"date": "2022-02-04", "close": 2.14183, "volume": 438286.0}, {"date": "2022-02-07", "close": 2.14183, "volume": 41125.0}, {"date": "2022-02-09", "close": 2.14183, "volume": 16593.0}, {"date": "2022-02-10", "close": 2.111944, "volume": 31702.0}, {"date": "2022-02-11", "close": 2.072096, "volume": 4818.0}, {"date": "2022-02-15", "close": 2.14183, "volume": 1004.0}, {"date": "2022-02-16", "close": 2.14183, "volume": 4630.0}, {"date": "2022-02-17", "close": 2.09202, "volume": 1887.0}, {"date": "2022-02-18", "close": 2.14183, "volume": 2320.0}, {"date": "2022-02-21", "close": 2.14183, "volume": 48023.0}, {"date": "2022-02-22", "close": 2.151792, "volume": 26558.0}, {"date": "2022-02-23", "close": 2.072096, "volume": 29150.0}, {"date": "2022-02-24", "close": 2.04221, "volume": 1159.0}, {"date": "2022-02-25", "close": 2.211564, "volume": 161917.0}, {"date": "2022-02-28", "close": 2.271336, "volume": 67680.0}, {"date": "2022-03-01", "close": 2.29126, "volume": 18611.0}, {"date": "2022-03-02", "close": 2.29126, "volume": 7.0}, {"date": "2022-03-03", "close": 2.331108, "volume": 160964.0}, {"date": "2022-03-04", "close": 2.311184, "volume": 39616.0}, {"date": "2022-03-07", "close": 2.29126, "volume": 30796.0}, {"date": "2022-03-09", "close": 2.281298, "volume": 565.0}, {"date": "2022-03-10", "close": 2.29126, "volume": 20879.0}, {"date": "2022-03-11", "close": 2.380918, "volume": 17230.0}, {"date": "2022-03-14", "close": 2.39088, "volume": 38828.0}, {"date": "2022-03-15", "close": 2.360994, "volume": 12470.0}, {"date": "2022-03-16", "close": 2.370956, "volume": 3872.0}, {"date": "2022-03-17", "close": 2.39088, "volume": 36453.0}, {"date": "2022-03-18", "close": 2.39088, "volume": 42.0}, {"date": "2022-03-21", "close": 2.39088, "volume": 2043771.0}, {"date": "2022-03-22", "close": 2.39088, "volume": 46481.0}, {"date": "2022-03-23", "close": 2.360994, "volume": 53055.0}, {"date": "2022-03-24", "close": 2.29126, "volume": 33446.0}, {"date": "2022-03-25", "close": 2.181678, "volume": 24987.0}, {"date": "2022-03-28", "close": 2.34107, "volume": 11082.0}, {"date": "2022-03-29", "close": 2.281298, "volume": 14981.0}, {"date": "2022-03-30", "close": 2.34107, "volume": 54993.0}, {"date": "2022-03-31", "close": 2.24145, "volume": 186156.0}, {"date": "2022-04-01", "close": 2.29126, "volume": 22586.0}, {"date": "2022-04-04", "close": 2.251412, "volume": 27555.0}, {"date": "2022-04-05", "close": 2.29126, "volume": 18604.0}, {"date": "2022-04-06", "close": 2.301222, "volume": 27551.0}, {"date": "2022-04-07", "close": 2.39088, "volume": 7394.0}, {"date": "2022-04-08", "close": 2.380918, "volume": 3307.0}, {"date": "2022-04-11", "close": 2.380918, "volume": 82.0}, {"date": "2022-04-12", "close": 2.351032, "volume": 22228.0}, {"date": "2022-04-13", "close": 2.370956, "volume": 14743.0}, {"date": "2022-04-14", "close": 2.420766, "volume": 12801.0}, {"date": "2022-04-19", "close": 2.550272, "volume": 35310.0}, {"date": "2022-04-20", "close": 2.779398, "volume": 9243.0}, {"date": "2022-04-21", "close": 2.779398, "volume": 34083.0}, {"date": "2022-04-22", "close": 2.729588, "volume": 40115.0}, {"date": "2022-04-26", "close": 2.59012, "volume": 54636.0}, {"date": "2022-04-27", "close": 2.560234, "volume": 23278.0}, {"date": "2022-04-28", "close": 2.620006, "volume": 17888.0}, {"date": "2022-04-29", "close": 2.620006, "volume": 39157.0}, {"date": "2022-05-02", "close": 2.649892, "volume": 14827.0}, {"date": "2022-05-03", "close": 2.649892, "volume": 1304.0}, {"date": "2022-05-04", "close": 2.59012, "volume": 14288.0}, {"date": "2022-05-05", "close": 2.679778, "volume": 157.0}, {"date": "2022-05-06", "close": 2.59012, "volume": 10154.0}, {"date": "2022-05-10", "close": 2.600082, "volume": 34116.0}, {"date": "2022-05-11", "close": 2.580158, "volume": 660.0}, {"date": "2022-05-12", "close": 2.530348, "volume": 32714.0}, {"date": "2022-05-13", "close": 2.59012, "volume": 22575.0}, {"date": "2022-05-16", "close": 2.580158, "volume": 6748.0}, {"date": "2022-05-17", "close": 2.54031, "volume": 48408.0}, {"date": "2022-05-18", "close": 2.59012, "volume": 37383.0}, {"date": "2022-05-19", "close": 2.580158, "volume": 513.0}, {"date": "2022-05-20", "close": 2.629968, "volume": 23920.0}, {"date": "2022-05-23", "close": 2.4905, "volume": 273992.0}, {"date": "2022-05-24", "close": 2.620006, "volume": 135478.0}, {"date": "2022-05-25", "close": 2.59012, "volume": 13504.0}, {"date": "2022-05-26", "close": 2.44069, "volume": 38684.0}, {"date": "2022-05-27", "close": 2.420766, "volume": 38563.0}, {"date": "2022-05-30", "close": 2.39088, "volume": 14931.0}, {"date": "2022-05-31", "close": 2.360994, "volume": 71080.0}, {"date": "2022-06-01", "close": 2.370956, "volume": 5019.0}, {"date": "2022-06-02", "close": 2.420766, "volume": 4659.0}, {"date": "2022-06-03", "close": 2.39088, "volume": 16197.0}, {"date": "2022-06-06", "close": 2.321146, "volume": 44406.0}, {"date": "2022-06-07", "close": 2.321146, "volume": 15056.0}, {"date": "2022-06-08", "close": 2.34107, "volume": 25406.0}, {"date": "2022-06-09", "close": 2.34107, "volume": 22506.0}, {"date": "2022-06-10", "close": 2.351032, "volume": 317.0}, {"date": "2022-06-14", "close": 2.251412, "volume": 10264.0}, {"date": "2022-06-15", "close": 2.221526, "volume": 79681.0}, {"date": "2022-06-16", "close": 2.19164, "volume": 18683.0}, {"date": "2022-06-17", "close": 2.09202, "volume": 99434.0}, {"date": "2022-06-20", "close": 2.072096, "volume": 32170.0}, {"date": "2022-06-21", "close": 2.111944, "volume": 66082.0}, {"date": "2022-06-22", "close": 2.161754, "volume": 10811.0}, {"date": "2022-06-23", "close": 2.082058, "volume": 56491.0}, {"date": "2022-06-24", "close": 1.9924, "volume": 303211.0}, {"date": "2022-06-27", "close": 2.032248, "volume": 28511.0}, {"date": "2022-06-28", "close": 2.062134, "volume": 115835.0}, {"date": "2022-06-29", "close": 2.032248, "volume": 106009.0}, {"date": "2022-06-30", "close": 2.111944, "volume": 13017.0}, {"date": "2022-07-01", "close": 2.111944, "volume": 6.0}, {"date": "2022-07-04", "close": 2.101982, "volume": 12822.0}, {"date": "2022-07-05", "close": 2.04221, "volume": 10566.0}, {"date": "2022-07-06", "close": 2.04221, "volume": 412.0}, {"date": "2022-07-07", "close": 2.04221, "volume": 1863.0}, {"date": "2022-07-11", "close": 2.04221, "volume": 25843.0}, {"date": "2022-07-12", "close": 2.052172, "volume": 3713.0}, {"date": "2022-07-13", "close": 2.101982, "volume": 16220.0}, {"date": "2022-07-14", "close": 2.09202, "volume": 14193.0}, {"date": "2022-07-15", "close": 2.09202, "volume": 127.0}, {"date": "2022-07-18", "close": 2.072096, "volume": 7807.0}, {"date": "2022-07-19", "close": 2.072096, "volume": 5521.0}, {"date": "2022-07-20", "close": 2.082058, "volume": 3513.0}, {"date": "2022-07-25", "close": 2.032248, "volume": 6926.0}, {"date": "2022-07-26", "close": 2.012324, "volume": 2008.0}, {"date": "2022-08-01", "close": 2.032248, "volume": 14633.0}, {"date": "2022-08-03", "close": 1.9924, "volume": 3042.0}, {"date": "2022-08-05", "close": 2.012324, "volume": 7428.0}, {"date": "2022-08-08", "close": 2.002362, "volume": 8776.0}, {"date": "2022-08-09", "close": 2.012324, "volume": 489.0}, {"date": "2022-08-10", "close": 2.012324, "volume": 805.0}, {"date": "2022-08-11", "close": 2.012324, "volume": 581.0}, {"date": "2022-08-15", "close": 2.002362, "volume": 11500.0}, {"date": "2022-08-16", "close": 2.002362, "volume": 668.0}, {"date": "2022-08-17", "close": 2.19164, "volume": 6473.0}, {"date": "2022-08-19", "close": 2.101982, "volume": 2459.0}, {"date": "2022-08-22", "close": 1.897761, "volume": 7889.0}, {"date": "2022-08-23", "close": 1.987419, "volume": 35193.0}, {"date": "2022-08-24", "close": 1.9924, "volume": 26541.0}, {"date": "2022-08-25", "close": 1.84297, "volume": 2081.0}, {"date": "2022-08-26", "close": 2.29126, "volume": 69086.0}, {"date": "2022-08-29", "close": 2.29126, "volume": 34604.0}, {"date": "2022-08-30", "close": 2.29126, "volume": 52423.0}, {"date": "2022-08-31", "close": 2.231488, "volume": 132974.0}, {"date": "2022-09-01", "close": 2.39088, "volume": 23077.0}, {"date": "2022-09-02", "close": 2.450652, "volume": 472.0}, {"date": "2022-09-05", "close": 2.420766, "volume": 1725.0}, {"date": "2022-09-06", "close": 2.301222, "volume": 3861.0}, {"date": "2022-09-07", "close": 2.181678, "volume": 21166.0}, {"date": "2022-09-08", "close": 2.19164, "volume": 1225.0}, {"date": "2022-09-09", "close": 2.14183, "volume": 16418.0}, {"date": "2022-09-12", "close": 2.14183, "volume": 24247.0}, {"date": "2022-09-13", "close": 2.14183, "volume": 15328.0}, {"date": "2022-09-14", "close": 2.04221, "volume": 40802.0}, {"date": "2022-09-15", "close": 2.072096, "volume": 33358.0}, {"date": "2022-09-16", "close": 2.171716, "volume": 23339.0}, {"date": "2022-09-19", "close": 2.14183, "volume": 15755.0}, {"date": "2022-09-20", "close": 2.151792, "volume": 42071.0}, {"date": "2022-09-21", "close": 2.121906, "volume": 6325.0}, {"date": "2022-09-23", "close": 2.29126, "volume": 6156.0}, {"date": "2022-09-26", "close": 2.221526, "volume": 19530.0}, {"date": "2022-09-27", "close": 2.101982, "volume": 14338.0}, {"date": "2022-09-28", "close": 2.121906, "volume": 10039.0}, {"date": "2022-09-29", "close": 2.19164, "volume": 31082.0}, {"date": "2022-09-30", "close": 2.14183, "volume": 80317.0}, {"date": "2022-10-03", "close": 2.09202, "volume": 24284.0}, {"date": "2022-10-04", "close": 2.022286, "volume": 13164.0}, {"date": "2022-10-05", "close": 2.022286, "volume": 30755.0}, {"date": "2022-10-06", "close": 2.022286, "volume": 15053.0}, {"date": "2022-10-07", "close": 2.012324, "volume": 19146.0}, {"date": "2022-10-10", "close": 2.002362, "volume": 21832.0}, {"date": "2022-10-11", "close": 2.022286, "volume": 4866.0}, {"date": "2022-10-12", "close": 2.032248, "volume": 7675.0}, {"date": "2022-10-13", "close": 2.022286, "volume": 9383.0}, {"date": "2022-10-14", "close": 2.022286, "volume": 35652.0}, {"date": "2022-10-17", "close": 2.022286, "volume": 2963.0}, {"date": "2022-10-18", "close": 2.111944, "volume": 16741.0}, {"date": "2022-10-20", "close": 2.111944, "volume": 10611.0}, {"date": "2022-10-21", "close": 2.04221, "volume": 13006.0}, {"date": "2022-10-24", "close": 2.077077, "volume": 11029.0}, {"date": "2022-10-25", "close": 2.171716, "volume": 22096.0}, {"date": "2022-10-26", "close": 2.19164, "volume": 17996.0}, {"date": "2022-10-27", "close": 2.131868, "volume": 23344.0}, {"date": "2022-10-28", "close": 2.101982, "volume": 23283.0}, {"date": "2022-10-31", "close": 2.14183, "volume": 13041.0}, {"date": "2022-11-01", "close": 2.14183, "volume": 2616.0}, {"date": "2022-11-02", "close": 2.09202, "volume": 6559.0}, {"date": "2022-11-03", "close": 2.14183, "volume": 2143.0}, {"date": "2022-11-04", "close": 2.022286, "volume": 6063.0}, {"date": "2022-11-07", "close": 2.072096, "volume": 7081.0}, {"date": "2022-11-08", "close": 2.101982, "volume": 1.0}, {"date": "2022-11-09", "close": 2.062134, "volume": 39332.0}, {"date": "2022-11-10", "close": 2.04221, "volume": 80152.0}, {"date": "2022-11-11", "close": 2.211564, "volume": 4064.0}, {"date": "2022-11-14", "close": 2.111944, "volume": 9731.0}, {"date": "2022-11-15", "close": 2.14183, "volume": 6395.0}, {"date": "2022-11-16", "close": 2.19164, "volume": 5313.0}, {"date": "2022-11-17", "close": 2.04221, "volume": 9317.0}, {"date": "2022-11-18", "close": 2.14183, "volume": 3126.0}, {"date": "2022-11-21", "close": 2.09202, "volume": 971.0}, {"date": "2022-11-22", "close": 2.052172, "volume": 19820.0}, {"date": "2022-11-23", "close": 2.151792, "volume": 22031.0}, {"date": "2022-11-24", "close": 2.14183, "volume": 47947.0}, {"date": "2022-11-25", "close": 2.221526, "volume": 30359.0}, {"date": "2022-11-28", "close": 2.082058, "volume": 8974.0}, {"date": "2022-11-29", "close": 2.022286, "volume": 55632.0}, {"date": "2022-11-30", "close": 1.9924, "volume": 29518.0}, {"date": "2022-12-01", "close": 2.052172, "volume": 13.0}, {"date": "2022-12-02", "close": 2.082058, "volume": 21242.0}, {"date": "2022-12-05", "close": 2.101982, "volume": 13158.0}, {"date": "2022-12-06", "close": 1.972476, "volume": 55525.0}, {"date": "2022-12-07", "close": 1.94259, "volume": 16867.0}, {"date": "2022-12-08", "close": 2.012324, "volume": 8104.0}, {"date": "2022-12-09", "close": 1.972476, "volume": 13340.0}, {"date": "2022-12-12", "close": 1.9924, "volume": 24724.0}, {"date": "2022-12-13", "close": 1.972476, "volume": 15564.0}, {"date": "2022-12-14", "close": 1.982438, "volume": 10352.0}, {"date": "2022-12-15", "close": 1.982438, "volume": 7564.0}, {"date": "2022-12-16", "close": 2.022286, "volume": 2173.0}, {"date": "2022-12-19", "close": 1.982438, "volume": 37781.0}, {"date": "2022-12-20", "close": 1.927647, "volume": 104839.0}, {"date": "2022-12-21", "close": 2.04221, "volume": 26379.0}, {"date": "2022-12-22", "close": 2.082058, "volume": 41905.0}, {"date": "2022-12-23", "close": 2.072096, "volume": 55322.0}, {"date": "2022-12-28", "close": 2.082058, "volume": 3953.0}, {"date": "2022-12-29", "close": 2.082058, "volume": 22583.0}, {"date": "2022-12-30", "close": 2.121906, "volume": 1417.0}, {"date": "2023-01-03", "close": 2.121906, "volume": 21306.0}, {"date": "2023-01-04", "close": 2.111944, "volume": 24045.0}, {"date": "2023-01-05", "close": 2.121906, "volume": 20275.0}, {"date": "2023-01-06", "close": 2.14183, "volume": 8.0}, {"date": "2023-01-09", "close": 2.101982, "volume": 37619.0}, {"date": "2023-01-10", "close": 2.111944, "volume": 33149.0}, {"date": "2023-01-11", "close": 2.101982, "volume": 15946.0}, {"date": "2023-01-12", "close": 2.09202, "volume": 66484.0}, {"date": "2023-01-13", "close": 2.111944, "volume": 10937.0}, {"date": "2023-01-16", "close": 2.151792, "volume": 42968.0}, {"date": "2023-01-17", "close": 2.151792, "volume": 20416.0}, {"date": "2023-01-18", "close": 2.19164, "volume": 4136.0}, {"date": "2023-01-19", "close": 2.19164, "volume": 77348.0}, {"date": "2023-01-20", "close": 2.19164, "volume": 36312.0}, {"date": "2023-01-23", "close": 2.370956, "volume": 51092.0}, {"date": "2023-01-24", "close": 2.380918, "volume": 34588.0}, {"date": "2023-01-25", "close": 2.450652, "volume": 17540.0}, {"date": "2023-01-27", "close": 2.460614, "volume": 18083.0}, {"date": "2023-01-30", "close": 2.520386, "volume": 25142.0}, {"date": "2023-01-31", "close": 2.4905, "volume": 35121.0}, {"date": "2023-02-01", "close": 2.510424, "volume": 12596.0}, {"date": "2023-02-02", "close": 2.4905, "volume": 13403.0}, {"date": "2023-02-03", "close": 2.450652, "volume": 16575.0}, {"date": "2023-02-06", "close": 2.39088, "volume": 27358.0}, {"date": "2023-02-07", "close": 2.380918, "volume": 20851.0}, {"date": "2023-02-09", "close": 2.321146, "volume": 9020.0}, {"date": "2023-02-10", "close": 2.301222, "volume": 42352.0}, {"date": "2023-02-13", "close": 2.24145, "volume": 16230.0}, {"date": "2023-02-14", "close": 2.201602, "volume": 24751.0}, {"date": "2023-02-15", "close": 2.201602, "volume": 13050.0}, {"date": "2023-02-16", "close": 2.171716, "volume": 40593.0}, {"date": "2023-02-17", "close": 2.29126, "volume": 23819.0}, {"date": "2023-02-20", "close": 2.331108, "volume": 4530.0}, {"date": "2023-02-21", "close": 2.29126, "volume": 5510.0}, {"date": "2023-02-22", "close": 2.39088, "volume": 3951.0}, {"date": "2023-02-23", "close": 2.34107, "volume": 17337.0}, {"date": "2023-02-24", "close": 2.520386, "volume": 41563.0}, {"date": "2023-02-27", "close": 2.63993, "volume": 29192.0}, {"date": "2023-02-28", "close": 2.78936, "volume": 58749.0}, {"date": "2023-03-01", "close": 2.78936, "volume": 21125.0}, {"date": "2023-03-02", "close": 2.78936, "volume": 37100.0}, {"date": "2023-03-03", "close": 2.620006, "volume": 776044.0}, {"date": "2023-03-06", "close": 2.54031, "volume": 31127.0}, {"date": "2023-03-07", "close": 2.54031, "volume": 34491.0}, {"date": "2023-03-08", "close": 2.600082, "volume": 24687.0}, {"date": "2023-03-09", "close": 2.530348, "volume": 19597.0}, {"date": "2023-03-10", "close": 2.500462, "volume": 19387.0}, {"date": "2023-03-13", "close": 2.480538, "volume": 9082.0}, {"date": "2023-03-14", "close": 2.530348, "volume": 6140.0}, {"date": "2023-03-15", "close": 2.54031, "volume": 3681.0}, {"date": "2023-03-16", "close": 2.500462, "volume": 9562.0}, {"date": "2023-03-17", "close": 2.54031, "volume": 6539.0}, {"date": "2023-03-20", "close": 2.510424, "volume": 10051.0}, {"date": "2023-03-21", "close": 2.500462, "volume": 7311.0}, {"date": "2023-03-22", "close": 2.500462, "volume": 7255.0}, {"date": "2023-03-23", "close": 2.68974, "volume": 50933.0}, {"date": "2023-03-24", "close": 2.580158, "volume": 75040.0}, {"date": "2023-03-27", "close": 2.470576, "volume": 104782.0}, {"date": "2023-03-28", "close": 2.510424, "volume": 23318.0}, {"date": "2023-03-29", "close": 2.4905, "volume": 61431.0}, {"date": "2023-03-30", "close": 2.4905, "volume": 47178.0}, {"date": "2023-03-31", "close": 2.500462, "volume": 49635.0}, {"date": "2023-04-03", "close": 2.530348, "volume": 74109.0}, {"date": "2023-04-04", "close": 2.470576, "volume": 10313.0}, {"date": "2023-04-05", "close": 2.530348, "volume": 28755.0}, {"date": "2023-04-06", "close": 2.480538, "volume": 20255.0}, {"date": "2023-04-11", "close": 2.480538, "volume": 27756.0}, {"date": "2023-04-12", "close": 2.460614, "volume": 17230.0}, {"date": "2023-04-13", "close": 2.470576, "volume": 8523.0}, {"date": "2023-04-14", "close": 2.480538, "volume": 22996.0}, {"date": "2023-04-17", "close": 2.400842, "volume": 57547.0}, {"date": "2023-04-18", "close": 2.39088, "volume": 31705.0}, {"date": "2023-04-19", "close": 2.450652, "volume": 7743.0}, {"date": "2023-04-20", "close": 2.500462, "volume": 6881.0}, {"date": "2023-04-21", "close": 2.380918, "volume": 3938.0}, {"date": "2023-04-24", "close": 2.430728, "volume": 18763.0}, {"date": "2023-04-26", "close": 2.351032, "volume": 29322.0}, {"date": "2023-04-27", "close": 2.380918, "volume": 38410.0}, {"date": "2023-04-28", "close": 2.44069, "volume": 87401.0}, {"date": "2023-05-01", "close": 2.460614, "volume": 16423.0}, {"date": "2023-05-02", "close": 2.480538, "volume": 28676.0}, {"date": "2023-05-03", "close": 2.470576, "volume": 5087.0}, {"date": "2023-05-04", "close": 2.44069, "volume": 44324.0}, {"date": "2023-05-05", "close": 2.450652, "volume": 1594.0}, {"date": "2023-05-08", "close": 2.430728, "volume": 11634.0}, {"date": "2023-05-09", "close": 2.410804, "volume": 8213.0}, {"date": "2023-05-10", "close": 2.460614, "volume": 22461.0}, {"date": "2023-05-11", "close": 2.430728, "volume": 12750.0}, {"date": "2023-05-12", "close": 2.450652, "volume": 61041.0}, {"date": "2023-05-15", "close": 2.44069, "volume": 15483.0}, {"date": "2023-05-16", "close": 2.44069, "volume": 60675.0}, {"date": "2023-05-17", "close": 2.380918, "volume": 85909.0}, {"date": "2023-05-18", "close": 2.430728, "volume": 11173.0}, {"date": "2023-05-19", "close": 2.430728, "volume": 27659.0}, {"date": "2023-05-22", "close": 2.430728, "volume": 28783.0}, {"date": "2023-05-23", "close": 2.430728, "volume": 2368.0}, {"date": "2023-05-24", "close": 2.351032, "volume": 33901.0}, {"date": "2023-05-25", "close": 2.44069, "volume": 8706.0}, {"date": "2023-05-26", "close": 2.39088, "volume": 31464.0}, {"date": "2023-05-29", "close": 2.430728, "volume": 12997.0}, {"date": "2023-05-30", "close": 2.480538, "volume": 643.0}, {"date": "2023-05-31", "close": 2.54031, "volume": 26923.0}, {"date": "2023-06-01", "close": 2.600082, "volume": 983.0}, {"date": "2023-06-02", "close": 2.480538, "volume": 9927.0}, {"date": "2023-06-05", "close": 2.450652, "volume": 42683.0}, {"date": "2023-06-06", "close": 2.450652, "volume": 22032.0}, {"date": "2023-06-07", "close": 2.420766, "volume": 2838.0}, {"date": "2023-06-08", "close": 2.331108, "volume": 38468.0}, {"date": "2023-06-09", "close": 2.311184, "volume": 31422.0}, {"date": "2023-06-13", "close": 2.370956, "volume": 29786.0}, {"date": "2023-06-14", "close": 2.29126, "volume": 52042.0}, {"date": "2023-06-15", "close": 2.29126, "volume": 47578.0}, {"date": "2023-06-16", "close": 2.29126, "volume": 40266.0}, {"date": "2023-06-19", "close": 2.34107, "volume": 18471.0}, {"date": "2023-06-20", "close": 2.331108, "volume": 31572.0}, {"date": "2023-06-21", "close": 2.281298, "volume": 62905.0}, {"date": "2023-06-22", "close": 2.301222, "volume": 7815.0}, {"date": "2023-06-23", "close": 2.331108, "volume": 2283966.0}, {"date": "2023-06-26", "close": 2.34107, "volume": 22663.0}, {"date": "2023-06-27", "close": 2.321146, "volume": 25181.0}, {"date": "2023-06-28", "close": 2.34107, "volume": 23146.0}, {"date": "2023-06-29", "close": 2.34107, "volume": 13694.0}, {"date": "2023-06-30", "close": 2.480538, "volume": 21691.0}, {"date": "2023-07-03", "close": 2.380918, "volume": 4731.0}, {"date": "2023-07-04", "close": 2.550272, "volume": 22434.0}, {"date": "2023-07-05", "close": 2.380918, "volume": 50857.0}, {"date": "2023-07-06", "close": 2.510424, "volume": 32319.0}, {"date": "2023-07-07", "close": 2.370956, "volume": 27828.0}, {"date": "2023-07-10", "close": 2.370956, "volume": 17122.0}, {"date": "2023-07-11", "close": 2.44069, "volume": 29954.0}, {"date": "2023-07-12", "close": 2.370956, "volume": 48468.0}, {"date": "2023-07-13", "close": 2.370956, "volume": 13351.0}, {"date": "2023-07-14", "close": 2.420766, "volume": 16210.0}, {"date": "2023-07-17", "close": 2.44069, "volume": 68547.0}, {"date": "2023-07-18", "close": 2.44069, "volume": 29714.0}, {"date": "2023-07-19", "close": 2.39088, "volume": 26888.0}, {"date": "2023-07-20", "close": 2.39088, "volume": 69623.0}, {"date": "2023-07-21", "close": 2.39088, "volume": 47530.0}, {"date": "2023-07-24", "close": 2.370956, "volume": 67953.0}, {"date": "2023-07-25", "close": 2.470576, "volume": 8574.0}, {"date": "2023-07-26", "close": 2.420766, "volume": 16311.0}, {"date": "2023-07-27", "close": 2.430728, "volume": 10950.0}, {"date": "2023-07-28", "close": 2.420766, "volume": 5716.0}, {"date": "2023-07-31", "close": 2.34107, "volume": 26318.0}, {"date": "2023-08-01", "close": 2.39088, "volume": 11458.0}, {"date": "2023-08-02", "close": 2.44069, "volume": 16597.0}, {"date": "2023-08-03", "close": 2.500462, "volume": 27949.0}, {"date": "2023-08-07", "close": 2.450652, "volume": 6565.0}, {"date": "2023-08-08", "close": 2.44069, "volume": 7957.0}, {"date": "2023-08-09", "close": 2.500462, "volume": 11992.0}, {"date": "2023-08-10", "close": 2.470576, "volume": 14640.0}, {"date": "2023-08-11", "close": 2.410804, "volume": 16623.0}, {"date": "2023-08-14", "close": 2.420766, "volume": 6003.0}, {"date": "2023-08-15", "close": 2.370956, "volume": 77080.0}, {"date": "2023-08-16", "close": 2.39088, "volume": 7606.0}, {"date": "2023-08-17", "close": 2.420766, "volume": 4942.0}, {"date": "2023-08-18", "close": 2.44069, "volume": 10725.0}, {"date": "2023-08-21", "close": 2.44069, "volume": 2547.0}, {"date": "2023-08-22", "close": 2.44069, "volume": 6265.0}, {"date": "2023-08-23", "close": 2.351032, "volume": 58961.0}, {"date": "2023-08-24", "close": 2.44069, "volume": 95724.0}, {"date": "2023-08-25", "close": 2.360994, "volume": 18846.0}, {"date": "2023-08-28", "close": 2.44069, "volume": 46895.0}, {"date": "2023-08-29", "close": 2.480538, "volume": 11756.0}, {"date": "2023-08-30", "close": 2.380918, "volume": 44243.0}, {"date": "2023-08-31", "close": 2.430728, "volume": 20965.0}, {"date": "2023-09-01", "close": 2.39088, "volume": 8122.0}, {"date": "2023-09-04", "close": 2.39088, "volume": 30875.0}, {"date": "2023-09-05", "close": 2.410804, "volume": 11968.0}, {"date": "2023-09-06", "close": 2.420766, "volume": 78.0}, {"date": "2023-09-07", "close": 2.321146, "volume": 42733.0}, {"date": "2023-09-08", "close": 2.34107, "volume": 14435.0}, {"date": "2023-09-11", "close": 2.321146, "volume": 8763.0}, {"date": "2023-09-12", "close": 2.29126, "volume": 51566.0}, {"date": "2023-09-13", "close": 2.29126, "volume": 7560.0}, {"date": "2023-09-14", "close": 2.360994, "volume": 4286.0}, {"date": "2023-09-15", "close": 2.321146, "volume": 4989.0}, {"date": "2023-09-18", "close": 2.251412, "volume": 21751.0}, {"date": "2023-09-19", "close": 2.221526, "volume": 16258.0}, {"date": "2023-09-20", "close": 2.171716, "volume": 19470.0}, {"date": "2023-09-21", "close": 2.24145, "volume": 7366.0}, {"date": "2023-09-22", "close": 2.261374, "volume": 20757.0}, {"date": "2023-09-25", "close": 2.251412, "volume": 39828.0}, {"date": "2023-09-26", "close": 2.221526, "volume": 20945.0}, {"date": "2023-09-27", "close": 2.251412, "volume": 8184.0}, {"date": "2023-09-28", "close": 2.221526, "volume": 18035.0}, {"date": "2023-09-29", "close": 2.171716, "volume": 27973.0}, {"date": "2023-10-02", "close": 2.271336, "volume": 6741.0}, {"date": "2023-10-03", "close": 2.261374, "volume": 3085.0}, {"date": "2023-10-04", "close": 2.201602, "volume": 6587.0}, {"date": "2023-10-05", "close": 2.171716, "volume": 17083.0}, {"date": "2023-10-06", "close": 2.171716, "volume": 26223.0}, {"date": "2023-10-09", "close": 2.19164, "volume": 5484.0}, {"date": "2023-10-10", "close": 2.19164, "volume": 18561.0}, {"date": "2023-10-11", "close": 2.24145, "volume": 7645.0}, {"date": "2023-10-12", "close": 2.24145, "volume": 624.0}, {"date": "2023-10-13", "close": 2.24145, "volume": 42009.0}, {"date": "2023-10-16", "close": 2.24145, "volume": 2726.0}, {"date": "2023-10-17", "close": 2.181678, "volume": 24338.0}, {"date": "2023-10-18", "close": 2.181678, "volume": 19780.0}, {"date": "2023-10-19", "close": 2.181678, "volume": 1954.0}, {"date": "2023-10-20", "close": 2.14183, "volume": 24382.0}, {"date": "2023-10-23", "close": 2.111944, "volume": 22007.0}, {"date": "2023-10-24", "close": 2.136849, "volume": 20416.0}, {"date": "2023-10-25", "close": 2.171716, "volume": 811004.0}, {"date": "2023-10-26", "close": 2.171716, "volume": 721.0}, {"date": "2023-10-27", "close": 2.171716, "volume": 24347.0}, {"date": "2023-10-30", "close": 2.14183, "volume": 12493.0}, {"date": "2023-10-31", "close": 2.151792, "volume": 48652.0}, {"date": "2023-11-01", "close": 2.151792, "volume": 23486.0}, {"date": "2023-11-03", "close": 2.171716, "volume": 54452.0}, {"date": "2023-11-06", "close": 2.181678, "volume": 48882.0}, {"date": "2023-11-07", "close": 2.151792, "volume": 44573.0}, {"date": "2023-11-08", "close": 2.131868, "volume": 15624.0}, {"date": "2023-11-09", "close": 2.171716, "volume": 2232.0}, {"date": "2023-11-10", "close": 2.151792, "volume": 5404.0}, {"date": "2023-11-13", "close": 2.111944, "volume": 30602.0}, {"date": "2023-11-14", "close": 2.14183, "volume": 926.0}, {"date": "2023-11-15", "close": 2.171716, "volume": 4913.0}, {"date": "2023-11-16", "close": 2.14183, "volume": 23777.0}, {"date": "2023-11-17", "close": 2.14183, "volume": 27114.0}, {"date": "2023-11-20", "close": 2.131868, "volume": 29596.0}, {"date": "2023-11-21", "close": 2.131868, "volume": 5794.0}, {"date": "2023-11-22", "close": 2.131868, "volume": 14725.0}, {"date": "2023-11-23", "close": 2.09202, "volume": 9929.0}, {"date": "2023-11-24", "close": 2.14183, "volume": 17536.0}, {"date": "2023-11-27", "close": 2.131868, "volume": 4160.0}, {"date": "2023-11-28", "close": 2.04221, "volume": 78725.0}, {"date": "2023-11-29", "close": 1.9924, "volume": 104160.0}, {"date": "2023-11-30", "close": 2.002362, "volume": 2122.0}, {"date": "2023-12-01", "close": 2.04221, "volume": 7645.0}, {"date": "2023-12-04", "close": 2.012324, "volume": 41158.0}, {"date": "2023-12-05", "close": 1.962514, "volume": 67507.0}, {"date": "2023-12-06", "close": 1.94259, "volume": 100258.0}, {"date": "2023-12-07", "close": 2.082058, "volume": 63146.0}, {"date": "2023-12-08", "close": 2.022286, "volume": 4287.0}, {"date": "2023-12-11", "close": 2.022286, "volume": 29504.0}, {"date": "2023-12-12", "close": 1.987419, "volume": 32141.0}, {"date": "2023-12-13", "close": 1.962514, "volume": 40143.0}, {"date": "2023-12-14", "close": 2.04221, "volume": 25973.0}, {"date": "2023-12-15", "close": 1.972476, "volume": 61299.0}, {"date": "2023-12-18", "close": 2.002362, "volume": 28962.0}, {"date": "2023-12-19", "close": 2.052172, "volume": 1086285.0}, {"date": "2023-12-20", "close": 2.111944, "volume": 66435.0}, {"date": "2023-12-21", "close": 2.121906, "volume": 59.0}, {"date": "2023-12-22", "close": 2.14183, "volume": 14228.0}, {"date": "2023-12-27", "close": 2.082058, "volume": 90514.0}, {"date": "2023-12-28", "close": 2.151792, "volume": 18319.0}, {"date": "2023-12-29", "close": 2.09202, "volume": 10604.0}, {"date": "2024-01-02", "close": 2.19164, "volume": 51294.0}, {"date": "2024-01-03", "close": 2.211564, "volume": 5596.0}, {"date": "2024-01-04", "close": 2.201602, "volume": 15278.0}, {"date": "2024-01-05", "close": 2.14183, "volume": 5355.0}, {"date": "2024-01-08", "close": 2.171716, "volume": 1319.0}, {"date": "2024-01-09", "close": 2.121906, "volume": 21119.0}, {"date": "2024-01-10", "close": 2.121906, "volume": 13580.0}, {"date": "2024-01-11", "close": 2.101982, "volume": 25678.0}, {"date": "2024-01-12", "close": 2.121906, "volume": 7006.0}, {"date": "2024-01-15", "close": 2.14183, "volume": 50769.0}, {"date": "2024-01-16", "close": 2.121906, "volume": 14163.0}, {"date": "2024-01-17", "close": 2.14183, "volume": 1004.0}, {"date": "2024-01-18", "close": 2.131868, "volume": 70077.0}, {"date": "2024-01-19", "close": 2.111944, "volume": 23589.0}, {"date": "2024-01-22", "close": 2.09202, "volume": 42234.0}, {"date": "2024-01-23", "close": 2.052172, "volume": 9934.0}, {"date": "2024-01-24", "close": 2.032248, "volume": 31791.0}, {"date": "2024-01-25", "close": 2.052172, "volume": 28921.0}, {"date": "2024-01-29", "close": 2.062134, "volume": 4139.0}, {"date": "2024-01-30", "close": 2.052172, "volume": 70116.0}, {"date": "2024-01-31", "close": 2.012324, "volume": 19783.0}, {"date": "2024-02-01", "close": 2.052172, "volume": 34251.0}, {"date": "2024-02-02", "close": 2.052172, "volume": 45136.0}, {"date": "2024-02-05", "close": 2.052172, "volume": 13741.0}, {"date": "2024-02-06", "close": 2.072096, "volume": 30660.0}, {"date": "2024-02-07", "close": 2.032248, "volume": 92515.0}, {"date": "2024-02-08", "close": 2.012324, "volume": 81524.0}, {"date": "2024-02-09", "close": 2.022286, "volume": 5218.0}, {"date": "2024-02-12", "close": 2.04221, "volume": 55041.0}, {"date": "2024-02-13", "close": 2.171716, "volume": 45723.0}, {"date": "2024-02-14", "close": 2.022286, "volume": 17517.0}, {"date": "2024-02-15", "close": 2.022286, "volume": 15014.0}, {"date": "2024-02-16", "close": 2.032248, "volume": 14550.0}, {"date": "2024-02-19", "close": 2.032248, "volume": 12130.0}, {"date": "2024-02-20", "close": 1.982438, "volume": 218386.0}, {"date": "2024-02-21", "close": 1.967495, "volume": 215962.0}, {"date": "2024-02-22", "close": 1.872856, "volume": 119362.0}, {"date": "2024-02-23", "close": 1.84297, "volume": 28419.0}, {"date": "2024-02-26", "close": 1.778217, "volume": 145934.0}, {"date": "2024-02-27", "close": 1.84297, "volume": 33560.0}, {"date": "2024-02-28", "close": 1.758293, "volume": 84414.0}, {"date": "2024-02-29", "close": 1.783198, "volume": 123220.0}, {"date": "2024-03-01", "close": 1.847951, "volume": 7234.0}, {"date": "2024-03-04", "close": 1.74335, "volume": 109646.0}, {"date": "2024-03-05", "close": 1.723426, "volume": 25533.0}, {"date": "2024-03-06", "close": 1.713464, "volume": 23380.0}, {"date": "2024-03-07", "close": 1.733388, "volume": 17185.0}, {"date": "2024-03-08", "close": 1.713464, "volume": 50367.0}, {"date": "2024-03-11", "close": 1.74335, "volume": 35470.0}, {"date": "2024-03-12", "close": 1.713464, "volume": 23070.0}, {"date": "2024-03-13", "close": 1.708483, "volume": 24118.0}, {"date": "2024-03-14", "close": 1.683578, "volume": 138688.0}, {"date": "2024-03-15", "close": 1.74335, "volume": 27546.0}, {"date": "2024-03-18", "close": 1.862894, "volume": 52219.0}, {"date": "2024-03-19", "close": 1.862894, "volume": 23612.0}, {"date": "2024-03-20", "close": 1.79316, "volume": 41929.0}, {"date": "2024-03-21", "close": 1.773236, "volume": 26881.0}, {"date": "2024-03-22", "close": 1.773236, "volume": 21255.0}, {"date": "2024-03-25", "close": 1.728407, "volume": 45470.0}, {"date": "2024-03-26", "close": 1.733388, "volume": 37051.0}, {"date": "2024-03-27", "close": 1.723426, "volume": 1843.0}, {"date": "2024-03-28", "close": 1.708483, "volume": 69732.0}, {"date": "2024-04-02", "close": 1.748331, "volume": 156969.0}, {"date": "2024-04-03", "close": 1.723426, "volume": 56690.0}, {"date": "2024-04-04", "close": 1.718445, "volume": 34502.0}, {"date": "2024-04-05", "close": 1.728407, "volume": 37198.0}, {"date": "2024-04-08", "close": 1.713464, "volume": 95995.0}, {"date": "2024-04-09", "close": 1.723426, "volume": 11432.0}, {"date": "2024-04-10", "close": 1.708483, "volume": 63606.0}, {"date": "2024-04-12", "close": 1.718445, "volume": 36540.0}, {"date": "2024-04-15", "close": 1.713464, "volume": 47217.0}, {"date": "2024-04-16", "close": 1.683578, "volume": 19994.0}, {"date": "2024-04-17", "close": 1.723426, "volume": 2481.0}, {"date": "2024-04-18", "close": 1.69354, "volume": 19298.0}, {"date": "2024-04-19", "close": 1.723426, "volume": 69797.0}, {"date": "2024-04-22", "close": 1.663654, "volume": 36743.0}, {"date": "2024-04-23", "close": 1.613844, "volume": 99961.0}, {"date": "2024-04-24", "close": 1.628787, "volume": 37071.0}, {"date": "2024-04-26", "close": 1.713464, "volume": 19684.0}, {"date": "2024-04-29", "close": 1.723426, "volume": 52706.0}, {"date": "2024-04-30", "close": 1.628787, "volume": 60318.0}, {"date": "2024-05-01", "close": 1.658673, "volume": 3384.0}, {"date": "2024-05-02", "close": 1.673616, "volume": 15583.0}, {"date": "2024-05-03", "close": 1.59392, "volume": 75446.0}, {"date": "2024-05-06", "close": 1.573996, "volume": 80115.0}, {"date": "2024-05-07", "close": 1.573996, "volume": 34101.0}, {"date": "2024-05-08", "close": 1.524186, "volume": 120971.0}, {"date": "2024-05-09", "close": 1.459433, "volume": 124504.0}, {"date": "2024-05-10", "close": 1.474376, "volume": 80849.0}, {"date": "2024-05-13", "close": 1.459433, "volume": 66003.0}, {"date": "2024-05-14", "close": 1.454452, "volume": 34332.0}, {"date": "2024-05-15", "close": 1.454452, "volume": 46744.0}, {"date": "2024-05-16", "close": 1.44449, "volume": 42262.0}, {"date": "2024-05-17", "close": 1.484338, "volume": 25931.0}, {"date": "2024-05-20", "close": 1.489319, "volume": 60876.0}, {"date": "2024-05-21", "close": 1.474376, "volume": 15353.0}, {"date": "2024-05-22", "close": 1.454452, "volume": 38190.0}, {"date": "2024-05-23", "close": 1.469395, "volume": 45484.0}, {"date": "2024-05-24", "close": 1.434528, "volume": 29587.0}, {"date": "2024-05-27", "close": 1.424566, "volume": 98211.0}, {"date": "2024-05-28", "close": 1.414604, "volume": 56825.0}, {"date": "2024-05-29", "close": 1.354832, "volume": 140585.0}, {"date": "2024-05-30", "close": 1.354832, "volume": 40251.0}, {"date": "2024-05-31", "close": 1.354832, "volume": 39505.0}, {"date": "2024-06-03", "close": 1.374756, "volume": 39651.0}, {"date": "2024-06-04", "close": 1.39468, "volume": 126271.0}, {"date": "2024-06-05", "close": 1.454452, "volume": 19887.0}, {"date": "2024-06-06", "close": 1.4943, "volume": 89146.0}, {"date": "2024-06-07", "close": 1.504262, "volume": 29073.0}, {"date": "2024-06-11", "close": 1.499281, "volume": 16737.0}, {"date": "2024-06-12", "close": 1.499281, "volume": 42266.0}, {"date": "2024-06-13", "close": 1.4943, "volume": 4876.0}, {"date": "2024-06-14", "close": 1.479357, "volume": 16107.0}, {"date": "2024-06-17", "close": 1.454452, "volume": 32965.0}, {"date": "2024-06-18", "close": 1.474376, "volume": 589670.0}, {"date": "2024-06-19", "close": 1.489319, "volume": 21307.0}, {"date": "2024-06-20", "close": 1.439509, "volume": 112175.0}, {"date": "2024-06-21", "close": 1.424566, "volume": 37458.0}, {"date": "2024-06-24", "close": 1.449471, "volume": 11028.0}, {"date": "2024-06-25", "close": 1.4121135, "volume": 354378.0}, {"date": "2024-06-26", "close": 1.384718, "volume": 93687.0}, {"date": "2024-06-27", "close": 1.389699, "volume": 6669.0}, {"date": "2024-06-28", "close": 1.349851, "volume": 141572.0}, {"date": "2024-07-01", "close": 1.324946, "volume": 23337.0}, {"date": "2024-07-02", "close": 1.324946, "volume": 88332.0}, {"date": "2024-07-03", "close": 1.300041, "volume": 113982.0}, {"date": "2024-07-04", "close": 1.354832, "volume": 58820.0}, {"date": "2024-07-05", "close": 1.354832, "volume": 42057.0}, {"date": "2024-07-08", "close": 1.424566, "volume": 31471.0}, {"date": "2024-07-09", "close": 1.369775, "volume": 5247.0}, {"date": "2024-07-10", "close": 1.359813, "volume": 17574.0}, {"date": "2024-07-11", "close": 1.459433, "volume": 12036.0}, {"date": "2024-07-12", "close": 1.464414, "volume": 40638.0}, {"date": "2024-07-15", "close": 1.449471, "volume": 46268.0}, {"date": "2024-07-16", "close": 1.474376, "volume": 65289.0}, {"date": "2024-07-17", "close": 1.4943, "volume": 12127.0}, {"date": "2024-07-18", "close": 1.464414, "volume": 996.0}, {"date": "2024-07-19", "close": 1.474376, "volume": 35675.0}, {"date": "2024-07-22", "close": 1.449471, "volume": 29667.0}, {"date": "2024-07-23", "close": 1.449471, "volume": 1988.0}, {"date": "2024-07-24", "close": 1.484338, "volume": 26566.0}, {"date": "2024-07-25", "close": 1.484338, "volume": 46080.0}, {"date": "2024-07-26", "close": 1.623806, "volume": 160488.0}, {"date": "2024-07-29", "close": 1.69354, "volume": 240986.0}, {"date": "2024-07-30", "close": 1.733388, "volume": 114760.0}, {"date": "2024-07-31", "close": 1.748331, "volume": 51277.0}, {"date": "2024-08-01", "close": 1.713464, "volume": 47348.0}, {"date": "2024-08-02", "close": 1.69354, "volume": 61023.0}, {"date": "2024-08-05", "close": 1.653692, "volume": 66748.0}, {"date": "2024-08-06", "close": 1.638749, "volume": 22920.0}, {"date": "2024-08-07", "close": 1.613844, "volume": 19668.0}, {"date": "2024-08-08", "close": 1.583958, "volume": 75322.0}, {"date": "2024-08-09", "close": 1.598901, "volume": 9009.0}, {"date": "2024-08-12", "close": 1.608863, "volume": 38415.0}, {"date": "2024-08-13", "close": 1.59392, "volume": 65840.0}, {"date": "2024-08-14", "close": 1.64373, "volume": 18700.0}, {"date": "2024-08-15", "close": 1.64373, "volume": 9117.0}, {"date": "2024-08-16", "close": 1.69354, "volume": 20161.0}, {"date": "2024-08-19", "close": 1.69354, "volume": 12814.0}, {"date": "2024-08-20", "close": 1.673616, "volume": 25031.0}, {"date": "2024-08-21", "close": 1.723426, "volume": 41508.0}, {"date": "2024-08-22", "close": 1.54411, "volume": 347673.0}, {"date": "2024-08-23", "close": 1.374756, "volume": 254566.0}, {"date": "2024-08-26", "close": 1.484338, "volume": 101571.0}, {"date": "2024-08-27", "close": 1.39468, "volume": 46015.0}, {"date": "2024-08-28", "close": 1.34487, "volume": 97858.0}, {"date": "2024-08-29", "close": 1.379737, "volume": 44503.0}, {"date": "2024-08-30", "close": 1.39468, "volume": 930581.0}, {"date": "2024-09-02", "close": 1.44449, "volume": 24759.0}, {"date": "2024-09-03", "close": 1.459433, "volume": 35575.0}, {"date": "2024-09-04", "close": 1.459433, "volume": 681.0}, {"date": "2024-09-05", "close": 1.44449, "volume": 37848.0}, {"date": "2024-09-06", "close": 1.449471, "volume": 2374.0}, {"date": "2024-09-09", "close": 1.404642, "volume": 32282.0}, {"date": "2024-09-10", "close": 1.44449, "volume": 10766.0}, {"date": "2024-09-11", "close": 1.424566, "volume": 7731.0}, {"date": "2024-09-12", "close": 1.454452, "volume": 40653.0}, {"date": "2024-09-13", "close": 1.454452, "volume": 33394.0}, {"date": "2024-09-16", "close": 1.499281, "volume": 45684.0}, {"date": "2024-09-17", "close": 1.4943, "volume": 15442.0}, {"date": "2024-09-18", "close": 1.474376, "volume": 35490.0}, {"date": "2024-09-19", "close": 1.489319, "volume": 22156.0}, {"date": "2024-09-20", "close": 1.4943, "volume": 20008.0}, {"date": "2024-09-23", "close": 1.509243, "volume": 8278.0}, {"date": "2024-09-24", "close": 1.484338, "volume": 31505.0}, {"date": "2024-09-25", "close": 1.4943, "volume": 20406.0}, {"date": "2024-09-26", "close": 1.4943, "volume": 11414.0}, {"date": "2024-09-27", "close": 1.484338, "volume": 23748.0}, {"date": "2024-09-30", "close": 1.479357, "volume": 18283.0}, {"date": "2024-10-01", "close": 1.524186, "volume": 18481.0}, {"date": "2024-10-02", "close": 1.484338, "volume": 23988.0}, {"date": "2024-10-03", "close": 1.4943, "volume": 1919.0}, {"date": "2024-10-04", "close": 1.499281, "volume": 135.0}, {"date": "2024-10-07", "close": 1.4943, "volume": 13750.0}, {"date": "2024-10-08", "close": 1.4943, "volume": 873.0}, {"date": "2024-10-09", "close": 1.504262, "volume": 6728.0}, {"date": "2024-10-10", "close": 1.534148, "volume": 7383.0}, {"date": "2024-10-11", "close": 1.519205, "volume": 14005.0}, {"date": "2024-10-14", "close": 1.524186, "volume": 34457.0}, {"date": "2024-10-15", "close": 1.509243, "volume": 502.0}, {"date": "2024-10-16", "close": 1.4943, "volume": 76836.0}, {"date": "2024-10-17", "close": 1.484338, "volume": 54657.0}, {"date": "2024-10-18", "close": 1.479357, "volume": 8182.0}, {"date": "2024-10-21", "close": 1.479357, "volume": 9869.0}, {"date": "2024-10-22", "close": 1.484338, "volume": 4366.0}, {"date": "2024-10-23", "close": 1.484338, "volume": 25244.0}, {"date": "2024-10-24", "close": 1.474376, "volume": 19927.0}, {"date": "2024-10-25", "close": 1.474376, "volume": 2386.0}, {"date": "2024-10-28", "close": 1.404642, "volume": 51683.0}, {"date": "2024-10-29", "close": 1.424566, "volume": 1677.0}, {"date": "2024-10-30", "close": 1.39468, "volume": 6807.0}, {"date": "2024-10-31", "close": 1.404642, "volume": 50964.0}, {"date": "2024-11-01", "close": 1.379737, "volume": 24076.0}, {"date": "2024-11-04", "close": 1.379737, "volume": 7222.0}, {"date": "2024-11-05", "close": 1.324946, "volume": 9876.0}, {"date": "2024-11-06", "close": 1.305022, "volume": 72173.0}, {"date": "2024-11-07", "close": 1.314984, "volume": 21366.0}, {"date": "2024-11-08", "close": 1.334908, "volume": 37563.0}, {"date": "2024-11-11", "close": 1.334908, "volume": 27391.0}, {"date": "2024-11-12", "close": 1.334908, "volume": 13939.0}, {"date": "2024-11-14", "close": 1.39468, "volume": 27077.0}, {"date": "2024-11-15", "close": 1.359813, "volume": 28389.0}, {"date": "2024-11-18", "close": 1.354832, "volume": 11426.0}, {"date": "2024-11-19", "close": 1.39468, "volume": 2968488.0}, {"date": "2024-11-20", "close": 1.34487, "volume": 102048.0}, {"date": "2024-11-21", "close": 1.354832, "volume": 27721.0}, {"date": "2024-11-22", "close": 1.349851, "volume": 10481.0}, {"date": "2024-11-25", "close": 1.349851, "volume": 27354.0}, {"date": "2024-11-26", "close": 1.319965, "volume": 258722.0}, {"date": "2024-11-27", "close": 1.334908, "volume": 725781.0}, {"date": "2024-11-28", "close": 1.324946, "volume": 33506.0}, {"date": "2024-11-29", "close": 1.29506, "volume": 131444.0}, {"date": "2024-12-02", "close": 1.270155, "volume": 62519.0}, {"date": "2024-12-03", "close": 1.290079, "volume": 30038.0}, {"date": "2024-12-04", "close": 1.29506, "volume": 11008.0}, {"date": "2024-12-05", "close": 1.324946, "volume": 39424.0}, {"date": "2024-12-06", "close": 1.314984, "volume": 103885.0}, {"date": "2024-12-09", "close": 1.290079, "volume": 6219.0}, {"date": "2024-12-10", "close": 1.275136, "volume": 131526.0}, {"date": "2024-12-11", "close": 1.29506, "volume": 156752.0}, {"date": "2024-12-12", "close": 1.29506, "volume": 8828.0}, {"date": "2024-12-13", "close": 1.265174, "volume": 29666.0}, {"date": "2024-12-16", "close": 1.285098, "volume": 26806.0}, {"date": "2024-12-17", "close": 1.275136, "volume": 7089.0}, {"date": "2024-12-19", "close": 1.270155, "volume": 9872.0}, {"date": "2024-12-20", "close": 1.270155, "volume": 4633.0}, {"date": "2024-12-23", "close": 1.270155, "volume": 22663.0}, {"date": "2024-12-24", "close": 1.260193, "volume": 34364.0}, {"date": "2024-12-27", "close": 1.265174, "volume": 15525.0}, {"date": "2024-12-30", "close": 1.280117, "volume": 23760.0}, {"date": "2024-12-31", "close": 1.29506, "volume": 42756.0}, {"date": "2025-01-02", "close": 1.275136, "volume": 23135.0}, {"date": "2025-01-03", "close": 1.29506, "volume": 5971.0}, {"date": "2025-01-06", "close": 1.280117, "volume": 20732.0}, {"date": "2025-01-07", "close": 1.290079, "volume": 41151.0}, {"date": "2025-01-08", "close": 1.280117, "volume": 4961.0}, {"date": "2025-01-09", "close": 1.265174, "volume": 59734.0}, {"date": "2025-01-10", "close": 1.250231, "volume": 21182.0}, {"date": "2025-01-13", "close": 1.260193, "volume": 5245.0}, {"date": "2025-01-14", "close": 1.280117, "volume": 5532.0}, {"date": "2025-01-16", "close": 1.260193, "volume": 27211.0}, {"date": "2025-01-17", "close": 1.255212, "volume": 13206.0}, {"date": "2025-01-20", "close": 1.275136, "volume": 987.0}, {"date": "2025-01-21", "close": 1.275136, "volume": 2582.0}, {"date": "2025-01-22", "close": 1.255212, "volume": 3991.0}, {"date": "2025-01-23", "close": 1.255212, "volume": 2948.0}, {"date": "2025-01-24", "close": 1.275136, "volume": 20599.0}, {"date": "2025-01-28", "close": 1.290079, "volume": 609.0}, {"date": "2025-01-29", "close": 1.285098, "volume": 40675.0}, {"date": "2025-01-30", "close": 1.29506, "volume": 16318.0}, {"date": "2025-01-31", "close": 1.310003, "volume": 20877.0}, {"date": "2025-02-03", "close": 1.285098, "volume": 42865.0}, {"date": "2025-02-04", "close": 1.285098, "volume": 659.0}, {"date": "2025-02-05", "close": 1.275136, "volume": 4136.0}, {"date": "2025-02-06", "close": 1.275136, "volume": 7504.0}, {"date": "2025-02-07", "close": 1.285098, "volume": 10834.0}, {"date": "2025-02-10", "close": 1.275136, "volume": 945.0}, {"date": "2025-02-11", "close": 1.285098, "volume": 53219.0}, {"date": "2025-02-12", "close": 1.285098, "volume": 24347.0}, {"date": "2025-02-13", "close": 1.285098, "volume": 13423.0}, {"date": "2025-02-14", "close": 1.285098, "volume": 12598.0}, {"date": "2025-02-17", "close": 1.285098, "volume": 12577.0}, {"date": "2025-02-18", "close": 1.260193, "volume": 69358.0}, {"date": "2025-02-19", "close": 1.24525, "volume": 30194.0}, {"date": "2025-02-20", "close": 1.275136, "volume": 25006.0}, {"date": "2025-02-21", "close": 1.275136, "volume": 34125.0}, {"date": "2025-02-24", "close": 1.255212, "volume": 35455.0}, {"date": "2025-02-25", "close": 1.280117, "volume": 9414.0}, {"date": "2025-02-26", "close": 1.255212, "volume": 783.0}, {"date": "2025-02-27", "close": 1.285098, "volume": 22168.0}, {"date": "2025-02-28", "close": 1.255212, "volume": 2673.0}, {"date": "2025-03-03", "close": 1.29506, "volume": 24772.0}, {"date": "2025-03-04", "close": 1.270155, "volume": 6538.0}, {"date": "2025-03-05", "close": 1.314984, "volume": 3726.0}, {"date": "2025-03-06", "close": 1.275136, "volume": 32224.0}, {"date": "2025-03-07", "close": 1.270155, "volume": 33040.0}, {"date": "2025-03-10", "close": 1.29506, "volume": 362910.0}, {"date": "2025-03-11", "close": 1.29506, "volume": 32363.0}, {"date": "2025-03-12", "close": 1.290079, "volume": 20379.0}, {"date": "2025-03-13", "close": 1.29506, "volume": 27683.0}, {"date": "2025-03-14", "close": 1.300041, "volume": 3809.0}, {"date": "2025-03-17", "close": 1.300041, "volume": 14399.0}, {"date": "2025-03-18", "close": 1.300041, "volume": 24076.0}, {"date": "2025-03-19", "close": 1.300041, "volume": 3814.0}, {"date": "2025-03-20", "close": 1.305022, "volume": 18571.0}, {"date": "2025-03-21", "close": 1.285098, "volume": 37542.0}, {"date": "2025-03-24", "close": 1.29506, "volume": 60672.0}, {"date": "2025-03-25", "close": 1.285098, "volume": 21589.0}, {"date": "2025-03-26", "close": 1.265174, "volume": 17184.0}, {"date": "2025-03-28", "close": 1.265174, "volume": 4440.0}, {"date": "2025-03-31", "close": 1.270155, "volume": 5578.0}, {"date": "2025-04-01", "close": 1.270155, "volume": 70.0}, {"date": "2025-04-02", "close": 1.270155, "volume": 12388.0}, {"date": "2025-04-03", "close": 1.265174, "volume": 7775.0}, {"date": "2025-04-04", "close": 1.24525, "volume": 7934.0}, {"date": "2025-04-07", "close": 1.205402, "volume": 89176.0}, {"date": "2025-04-08", "close": 1.255212, "volume": 23452.0}, {"date": "2025-04-09", "close": 1.215364, "volume": 20293.0}, {"date": "2025-04-10", "close": 1.24525, "volume": 12078.0}, {"date": "2025-04-11", "close": 1.225326, "volume": 30655.0}, {"date": "2025-04-14", "close": 1.205402, "volume": 6010.0}, {"date": "2025-04-15", "close": 1.200421, "volume": 18741.0}, {"date": "2025-04-16", "close": 1.200421, "volume": 5133.0}, {"date": "2025-04-17", "close": 1.200421, "volume": 176.0}, {"date": "2025-04-22", "close": 1.220345, "volume": 30083.0}, {"date": "2025-04-23", "close": 1.230307, "volume": 28642.0}, {"date": "2025-04-24", "close": 1.255212, "volume": 19548.0}, {"date": "2025-04-28", "close": 1.260193, "volume": 17153.0}, {"date": "2025-04-29", "close": 1.240269, "volume": 35463.0}, {"date": "2025-04-30", "close": 1.235288, "volume": 57798.0}, {"date": "2025-05-01", "close": 1.240269, "volume": 5886.0}, {"date": "2025-05-05", "close": 1.255212, "volume": 7112.0}, {"date": "2025-05-06", "close": 1.285098, "volume": 701.0}, {"date": "2025-05-07", "close": 1.265174, "volume": 12876.0}, {"date": "2025-05-08", "close": 1.275136, "volume": 1163.0}, {"date": "2025-05-12", "close": 1.24525, "volume": 63423.0}, {"date": "2025-05-13", "close": 1.185478, "volume": 150105.0}, {"date": "2025-05-14", "close": 1.205402, "volume": 48794.0}, {"date": "2025-05-15", "close": 1.175516, "volume": 61372.0}, {"date": "2025-05-16", "close": 1.175516, "volume": 124088.0}, {"date": "2025-05-19", "close": 1.175516, "volume": 63100.0}, {"date": "2025-05-20", "close": 1.19544, "volume": 44618.0}, {"date": "2025-05-21", "close": 1.215364, "volume": 47302.0}, {"date": "2025-05-22", "close": 1.235288, "volume": 48986.0}, {"date": "2025-05-23", "close": 1.215364, "volume": 24891.0}, {"date": "2025-05-26", "close": 1.275136, "volume": 58496.0}, {"date": "2025-05-27", "close": 1.275136, "volume": 46985.0}, {"date": "2025-05-28", "close": 1.29506, "volume": 45564.0}, {"date": "2025-05-29", "close": 1.300041, "volume": 18996.0}, {"date": "2025-05-30", "close": 1.305022, "volume": 48450.0}, {"date": "2025-06-02", "close": 1.314984, "volume": 39005.0}, {"date": "2025-06-03", "close": 1.314984, "volume": 22804.0}, {"date": "2025-06-04", "close": 1.290079, "volume": 81055.0}, {"date": "2025-06-05", "close": 1.260193, "volume": 31623.0}, {"date": "2025-06-06", "close": 1.270155, "volume": 22155.0}, {"date": "2025-06-10", "close": 1.275136, "volume": 58040.0}, {"date": "2025-06-11", "close": 1.255212, "volume": 515588.0}, {"date": "2025-06-12", "close": 1.29506, "volume": 66305.0}, {"date": "2025-06-13", "close": 1.275136, "volume": 31484.0}, {"date": "2025-06-16", "close": 1.29506, "volume": 44756.0}, {"date": "2025-06-17", "close": 1.275136, "volume": 20653.0}, {"date": "2025-06-18", "close": 1.314984, "volume": 53103.0}, {"date": "2025-06-19", "close": 1.305022, "volume": 10095.0}, {"date": "2025-06-20", "close": 1.305022, "volume": 29218.0}, {"date": "2025-06-23", "close": 1.324946, "volume": 101020.0}, {"date": "2025-06-24", "close": 1.329927, "volume": 39350.0}, {"date": "2025-06-25", "close": 1.414604, "volume": 3496.0}, {"date": "2025-06-26", "close": 1.379737, "volume": 13613.0}, {"date": "2025-06-27", "close": 1.374756, "volume": 33549.0}, {"date": "2025-06-30", "close": 1.39468, "volume": 40997.0}, {"date": "2025-07-01", "close": 1.39468, "volume": 24328.0}, {"date": "2025-07-02", "close": 1.404642, "volume": 109.0}, {"date": "2025-07-03", "close": 1.454452, "volume": 19358.0}, {"date": "2025-07-04", "close": 1.449471, "volume": 9063.0}, {"date": "2025-07-07", "close": 1.449471, "volume": 4988.0}, {"date": "2025-07-08", "close": 1.44449, "volume": 4.0}, {"date": "2025-07-09", "close": 1.414604, "volume": 2869.0}, {"date": "2025-07-10", "close": 1.414604, "volume": 7449.0}, {"date": "2025-07-14", "close": 1.374756, "volume": 60236.0}, {"date": "2025-07-15", "close": 1.334908, "volume": 11070.0}, {"date": "2025-07-16", "close": 1.374756, "volume": 14329.0}, {"date": "2025-07-17", "close": 1.39468, "volume": 7752.0}, {"date": "2025-07-18", "close": 1.374756, "volume": 17283.0}, {"date": "2025-07-21", "close": 1.389699, "volume": 5563.0}, {"date": "2025-07-22", "close": 1.334908, "volume": 47545.0}, {"date": "2025-07-23", "close": 1.429547, "volume": 3321.0}, {"date": "2025-07-24", "close": 1.39468, "volume": 35254.0}, {"date": "2025-07-25", "close": 1.384718, "volume": 2609.0}, {"date": "2025-07-28", "close": 1.349851, "volume": 40535.0}, {"date": "2025-07-29", "close": 1.424566, "volume": 14198.0}, {"date": "2025-07-31", "close": 1.404642, "volume": 34970.0}, {"date": "2025-08-01", "close": 1.399661, "volume": 11944.0}, {"date": "2025-08-04", "close": 1.419585, "volume": 28621.0}, {"date": "2025-08-05", "close": 1.424566, "volume": 3210.0}, {"date": "2025-08-06", "close": 1.419585, "volume": 3176.0}, {"date": "2025-08-07", "close": 1.399661, "volume": 8097.0}, {"date": "2025-08-08", "close": 1.414604, "volume": 6042.0}, {"date": "2025-08-11", "close": 1.414604, "volume": 12312.0}, {"date": "2025-08-12", "close": 1.414604, "volume": 4622.0}, {"date": "2025-08-13", "close": 1.414604, "volume": 6255.0}, {"date": "2025-08-14", "close": 1.389699, "volume": 24082.0}, {"date": "2025-08-15", "close": 1.384718, "volume": 15505.0}, {"date": "2025-08-19", "close": 1.374756, "volume": 8983.0}, {"date": "2025-08-20", "close": 1.3722655, "volume": 8034.0}, {"date": "2025-08-21", "close": 1.39468, "volume": 11369.0}, {"date": "2025-08-22", "close": 1.404642, "volume": 6235.0}, {"date": "2025-08-25", "close": 1.374756, "volume": 167161.0}, {"date": "2025-08-26", "close": 1.459433, "volume": 125724.0}, {"date": "2025-08-27", "close": 1.474376, "volume": 32363.0}, {"date": "2025-08-28", "close": 1.4943, "volume": 60653.0}, {"date": "2025-08-29", "close": 1.474376, "volume": 33333.0}, {"date": "2025-09-01", "close": 1.489319, "volume": 34185.0}, {"date": "2025-09-02", "close": 1.479357, "volume": 110.0}, {"date": "2025-09-03", "close": 1.454452, "volume": 55533.0}, {"date": "2025-09-04", "close": 1.454452, "volume": 60789.0}, {"date": "2025-09-05", "close": 1.439509, "volume": 26341.0}, {"date": "2025-09-08", "close": 1.434528, "volume": 28708.0}, {"date": "2025-09-09", "close": 1.414604, "volume": 49986.0}, {"date": "2025-09-10", "close": 1.44449, "volume": 10478.0}, {"date": "2025-09-11", "close": 1.44449, "volume": 23345.0}, {"date": "2025-09-12", "close": 1.424566, "volume": 11238.0}, {"date": "2025-09-16", "close": 1.399661, "volume": 20353.0}, {"date": "2025-09-17", "close": 1.399661, "volume": 6699.0}, {"date": "2025-09-18", "close": 1.374756, "volume": 6168.0}, {"date": "2025-09-19", "close": 1.414604, "volume": 1959178.0}, {"date": "2025-09-22", "close": 1.424566, "volume": 111241.0}, {"date": "2025-09-23", "close": 1.414604, "volume": 144491.0}, {"date": "2025-09-24", "close": 1.414604, "volume": 18582.0}, {"date": "2025-09-25", "close": 1.424566, "volume": 215932.0}, {"date": "2025-09-26", "close": 1.424566, "volume": 27335.0}, {"date": "2025-09-29", "close": 1.424566, "volume": 42222.0}, {"date": "2025-09-30", "close": 1.44449, "volume": 43536.0}, {"date": "2025-10-01", "close": 1.44449, "volume": 6549.0}, {"date": "2025-10-02", "close": 1.44449, "volume": 14285.0}, {"date": "2025-10-03", "close": 1.434528, "volume": 32851.0}, {"date": "2025-10-06", "close": 1.44449, "volume": 48909.0}, {"date": "2025-10-07", "close": 1.44449, "volume": 98514.0}, {"date": "2025-10-08", "close": 1.429547, "volume": 4211.0}, {"date": "2025-10-09", "close": 1.434528, "volume": 1058.0}, {"date": "2025-10-10", "close": 1.414604, "volume": 20454.0}, {"date": "2025-10-13", "close": 1.414604, "volume": 84243.0}, {"date": "2025-10-14", "close": 1.419585, "volume": 288127.0}, {"date": "2025-10-15", "close": 1.419585, "volume": 103324.0}, {"date": "2025-10-16", "close": 1.414604, "volume": 46272.0}, {"date": "2025-10-17", "close": 1.414604, "volume": 28591.0}, {"date": "2025-10-21", "close": 1.414604, "volume": 13786.0}, {"date": "2025-10-22", "close": 1.424566, "volume": 11762.0}, {"date": "2025-10-23", "close": 1.429547, "volume": 1639.0}, {"date": "2025-10-24", "close": 1.429547, "volume": 20479.0}, {"date": "2025-10-27", "close": 1.434528, "volume": 14876.0}, {"date": "2025-10-28", "close": 1.414604, "volume": 65709.0}, {"date": "2025-10-29", "close": 1.424566, "volume": 15894.0}, {"date": "2025-10-30", "close": 1.429547, "volume": 525.0}, {"date": "2025-11-03", "close": 1.429547, "volume": 354781.0}, {"date": "2025-11-04", "close": 1.434528, "volume": 349.0}, {"date": "2025-11-05", "close": 1.429547, "volume": 6368.0}, {"date": "2025-11-06", "close": 1.429547, "volume": 8641.0}, {"date": "2025-11-10", "close": 1.424566, "volume": 12214.0}, {"date": "2025-11-11", "close": 1.424566, "volume": 8887.0}, {"date": "2025-11-12", "close": 1.424566, "volume": 16061.0}, {"date": "2025-11-13", "close": 1.419585, "volume": 20076.0}, {"date": "2025-11-14", "close": 1.419585, "volume": 114250.0}, {"date": "2025-11-17", "close": 1.384718, "volume": 10781.0}, {"date": "2025-11-18", "close": 1.399661, "volume": 17338.0}, {"date": "2025-11-19", "close": 1.384718, "volume": 403990.0}, {"date": "2025-11-20", "close": 1.384718, "volume": 2181.0}, {"date": "2025-11-21", "close": 1.384718, "volume": 10038.0}, {"date": "2025-11-24", "close": 1.384718, "volume": 113.0}, {"date": "2025-11-25", "close": 1.334908, "volume": 444.0}, {"date": "2025-11-26", "close": 1.339889, "volume": 2212.0}, {"date": "2025-11-27", "close": 1.29506, "volume": 18532.0}, {"date": "2025-12-02", "close": 1.434528, "volume": 243175.0}, {"date": "2025-12-03", "close": 1.375, "volume": 54458.0}, {"date": "2025-12-04", "close": 1.395, "volume": 2259.0}, {"date": "2025-12-05", "close": 1.4, "volume": 32440.0}, {"date": "2025-12-08", "close": 1.375, "volume": 47652.0}, {"date": "2025-12-09", "close": 1.415, "volume": 86843.0}, {"date": "2025-12-10", "close": 1.415, "volume": 35504.0}, {"date": "2025-12-11", "close": 1.41, "volume": 12986.0}, {"date": "2025-12-15", "close": 1.41, "volume": 31927.0}, {"date": "2025-12-16", "close": 1.41, "volume": 50691.0}, {"date": "2025-12-17", "close": 1.39, "volume": 290424.0}, {"date": "2025-12-18", "close": 1.4, "volume": 21123.0}, {"date": "2025-12-19", "close": 1.395, "volume": 1848.0}, {"date": "2025-12-22", "close": 1.4, "volume": 98303.0}, {"date": "2025-12-23", "close": 1.405, "volume": 1512.0}, {"date": "2025-12-24", "close": 1.405, "volume": 2803.0}, {"date": "2025-12-29", "close": 1.4, "volume": 23591.0}, {"date": "2025-12-30", "close": 1.4, "volume": 36489.0}, {"date": "2025-12-31", "close": 1.405, "volume": 511603.0}, {"date": "2026-01-02", "close": 1.39, "volume": 51466.0}, {"date": "2026-01-05", "close": 1.39, "volume": 136315.0}, {"date": "2026-01-06", "close": 1.4, "volume": 209992.0}, {"date": "2026-01-07", "close": 1.41, "volume": 809803.0}, {"date": "2026-01-08", "close": 1.405, "volume": 7747.0}, {"date": "2026-01-09", "close": 1.41, "volume": 25564.0}, {"date": "2026-01-12", "close": 1.41, "volume": 27202.0}, {"date": "2026-01-13", "close": 1.41, "volume": 2853.0}, {"date": "2026-01-15", "close": 1.395, "volume": 8974.0}, {"date": "2026-01-16", "close": 1.405, "volume": 8871.0}, {"date": "2026-01-19", "close": 1.4, "volume": 22828.0}, {"date": "2026-01-20", "close": 1.405, "volume": 3584.0}, {"date": "2026-01-21", "close": 1.405, "volume": 18925.0}, {"date": "2026-01-22", "close": 1.405, "volume": 28153.0}, {"date": "2026-01-23", "close": 1.395, "volume": 4000.0}, {"date": "2026-01-27", "close": 1.395, "volume": 24306.0}, {"date": "2026-01-28", "close": 1.4, "volume": 4721613.0}, {"date": "2026-01-29", "close": 1.37, "volume": 43046.0}, {"date": "2026-01-30", "close": 1.39, "volume": 12106.0}, {"date": "2026-02-02", "close": 1.385, "volume": 11676.0}, {"date": "2026-02-03", "close": 1.4, "volume": 27980.0}, {"date": "2026-02-04", "close": 1.4, "volume": 1000.0}, {"date": "2026-02-05", "close": 1.41, "volume": 25386.0}, {"date": "2026-02-06", "close": 1.4, "volume": 41847.0}, {"date": "2026-02-09", "close": 1.4, "volume": 10036.0}, {"date": "2026-02-10", "close": 1.445, "volume": 9133.0}, {"date": "2026-02-11", "close": 1.43, "volume": 32633.0}, {"date": "2026-02-12", "close": 1.46, "volume": 57484.0}, {"date": "2026-02-13", "close": 1.445, "volume": 2033.0}, {"date": "2026-02-16", "close": 1.4, "volume": 23305.0}, {"date": "2026-02-17", "close": 1.43, "volume": 14207.0}, {"date": "2026-02-18", "close": 1.42, "volume": 12926.0}, {"date": "2026-02-20", "close": 1.47, "volume": 14500.0}, {"date": "2026-02-23", "close": 1.4625, "volume": 1970.0}, {"date": "2026-02-24", "close": 1.46, "volume": 1.0}, {"date": "2026-02-25", "close": 1.47, "volume": 43811.0}, {"date": "2026-02-26", "close": 1.46, "volume": 10904.0}, {"date": "2026-02-27", "close": 1.46, "volume": 57432.0}, {"date": "2026-03-02", "close": 1.46, "volume": 217.0}, {"date": "2026-03-03", "close": 1.46, "volume": 26948.0}, {"date": "2026-03-04", "close": 1.46, "volume": 7591.0}, {"date": "2026-03-05", "close": 1.46, "volume": 14355.0}, {"date": "2026-03-06", "close": 1.45, "volume": 34674.0}, {"date": "2026-03-09", "close": 1.435, "volume": 75687.0}, {"date": "2026-03-10", "close": 1.42, "volume": 6176.0}, {"date": "2026-03-11", "close": 1.44, "volume": 17181.0}, {"date": "2026-03-12", "close": 1.44, "volume": 20053.0}, {"date": "2026-03-13", "close": 1.45, "volume": 24340.0}, {"date": "2026-03-16", "close": 1.42, "volume": 158676.0}, {"date": "2026-03-17", "close": 1.425, "volume": 91307.0}, {"date": "2026-03-18", "close": 1.42, "volume": 7184.0}, {"date": "2026-03-19", "close": 1.395, "volume": 192499.0}, {"date": "2026-03-20", "close": 1.38, "volume": 25673.0}, {"date": "2026-03-23", "close": 1.37, "volume": 96603.0}, {"date": "2026-03-24", "close": 1.36, "volume": 113024.0}, {"date": "2026-03-25", "close": 1.35, "volume": 148770.0}, {"date": "2026-03-26", "close": 1.355, "volume": 110899.0}, {"date": "2026-03-27", "close": 1.335, "volume": 46226.0}, {"date": "2026-03-30", "close": 1.35, "volume": 48163.0}, {"date": "2026-03-31", "close": 1.35, "volume": 45665.0}, {"date": "2026-04-01", "close": 1.395, "volume": 8000.0}, {"date": "2026-04-02", "close": 1.395, "volume": 259293.0}, {"date": "2026-04-07", "close": 1.34, "volume": 34938.0}, {"date": "2026-04-08", "close": 1.35, "volume": 24058.0}, {"date": "2026-04-10", "close": 1.35, "volume": 4229.0}, {"date": "2026-04-13", "close": 1.335, "volume": 43184.0}, {"date": "2026-04-14", "close": 1.34, "volume": 7759.0}, {"date": "2026-04-15", "close": 1.34, "volume": 490.0}, {"date": "2026-04-16", "close": 1.34, "volume": 31304.0}, {"date": "2026-04-17", "close": 1.33, "volume": 3008.0}, {"date": "2026-04-20", "close": 1.345, "volume": 2859.0}, {"date": "2026-04-21", "close": 1.34, "volume": 61490.0}, {"date": "2026-04-22", "close": 1.35, "volume": 179616.0}, {"date": "2026-04-23", "close": 1.34, "volume": 13176.0}, {"date": "2026-04-24", "close": 1.35, "volume": 14725.0}, {"date": "2026-04-27", "close": 1.35, "volume": 19987.0}, {"date": "2026-04-29", "close": 1.34, "volume": 8624.0}, {"date": "2026-04-30", "close": 1.35, "volume": 10000.0}, {"date": "2026-05-01", "close": 1.33, "volume": 220632.0}, {"date": "2026-05-04", "close": 1.31, "volume": 20248.0}, {"date": "2026-05-05", "close": 1.33, "volume": 3171.0}, {"date": "2026-05-06", "close": 1.35, "volume": 4461.0}, {"date": "2026-05-07", "close": 1.34, "volume": 5607.0}, {"date": "2026-05-08", "close": 1.385, "volume": 150347.0}, {"date": "2026-05-11", "close": 1.385, "volume": 12885.0}, {"date": "2026-05-12", "close": 1.37, "volume": 28064.0}, {"date": "2026-05-13", "close": 1.35, "volume": 25911.0}, {"date": "2026-05-14", "close": 1.37, "volume": 382465.0}, {"date": "2026-05-15", "close": 1.37, "volume": 500.0}, {"date": "2026-05-18", "close": 1.34, "volume": 86318.0}, {"date": "2026-05-19", "close": 1.35, "volume": 57453.0}, {"date": "2026-05-20", "close": 1.335, "volume": 77433.0}, {"date": "2026-05-21", "close": 1.37, "volume": 3325345.0}, {"date": "2026-05-22", "close": 1.365, "volume": 13829.0}, {"date": "2026-05-25", "close": 1.33, "volume": 28606.0}, {"date": "2026-05-26", "close": 1.345, "volume": 42357.0}, {"date": "2026-05-27", "close": 1.35, "volume": 30011.0}, {"date": "2026-05-28", "close": 1.35, "volume": 25911.0}, {"date": "2026-05-29", "close": 1.34, "volume": 43057.0}, {"date": "2026-06-01", "close": 1.33, "volume": 24160.0}, {"date": "2026-06-02", "close": 1.33, "volume": 34610.0}, {"date": "2026-06-03", "close": 1.33, "volume": 30136.0}, {"date": "2026-06-04", "close": 1.32, "volume": 8294.0}, {"date": "2026-06-05", "close": 1.35, "volume": 46197.0}, {"date": "2026-06-09", "close": 1.34, "volume": 32386.0}, {"date": "2026-06-10", "close": 1.34, "volume": 9805.0}, {"date": "2026-06-11", "close": 1.32, "volume": 284928.0}, {"date": "2026-06-12", "close": 1.32, "volume": 34916.0}, {"date": "2026-06-15", "close": 1.33, "volume": 158576.0}, {"date": "2026-06-16", "close": 1.345, "volume": 17811.0}, {"date": "2026-06-17", "close": 1.35, "volume": 143090.0}, {"date": "2026-06-18", "close": 1.345, "volume": 9935.0}, {"date": "2026-06-19", "close": 1.345, "volume": 6767.0}, {"date": "2026-06-22", "close": 1.345, "volume": 3168.0}, {"date": "2026-06-23", "close": 1.345, "volume": 15410.0}, {"date": "2026-06-24", "close": 1.35, "volume": 11271.0}, {"date": "2026-06-25", "close": 1.345, "volume": 3745.0}, {"date": "2026-06-26", "close": 1.33, "volume": 31847.0}, {"date": "2026-06-29", "close": 1.37, "volume": 224612.0}, {"date": "2026-06-30", "close": 1.395, "volume": 26343.0}, {"date": "2026-07-01", "close": 1.375, "volume": 24450.0}, {"date": "2026-07-02", "close": 1.375, "volume": 10918.0}, {"date": "2026-07-03", "close": 1.38, "volume": 1280.0}, {"date": "2026-07-06", "close": 1.39, "volume": 7680.0}, {"date": "2026-07-07", "close": 1.4, "volume": 94545.0}, {"date": "2026-07-08", "close": 1.415, "volume": 7417.0}, {"date": "2026-07-09", "close": 1.43, "volume": 24287.0}, {"date": "2026-07-10", "close": 1.42, "volume": 4746.0}, {"date": "2026-07-13", "close": 1.44, "volume": 6941.0}, {"date": "2026-07-14", "close": 1.43, "volume": 501.0}, {"date": "2026-07-15", "close": 1.4, "volume": 27621.0}, {"date": "2026-07-17", "close": 1.4, "volume": 1000.0}, {"date": "2026-07-20", "close": 1.405, "volume": 39.0}, {"date": "2026-07-21", "close": 1.42, "volume": 3378.0}, {"date": "2026-07-22", "close": 1.37, "volume": 29399.0}, {"date": "2026-07-27", "close": 1.41, "volume": 8256.0}, {"date": "2026-07-28", "close": 1.415, "volume": 5704.0}, {"date": "2026-07-29", "close": 1.37, "volume": 14509.0}, {"date": "2026-07-30", "close": 1.4, "volume": 10511.0}, {"date": "2026-07-31", "close": 1.42, "volume": 20442.0}, {"date": "2026-08-03", "close": 1.425, "volume": 13874.0}, {"date": "2026-08-04", "close": 1.4, "volume": 8689.0}, {"date": "2026-08-05", "close": 1.4, "volume": 271052.0}, {"date": "2026-08-06", "close": 1.41, "volume": 11430.0}, {"date": "2026-08-07", "close": 1.42, "volume": 33512.0}, {"date": "2026-08-10", "close": 1.42, "volume": 10549.0}, {"date": "2026-08-11", "close": 1.44, "volume": 6429.0}, {"date": "2026-08-12", "close": 1.45, "volume": 19.0}, {"date": "2026-08-13", "close": 1.48, "volume": 1822.0}, {"date": "2026-08-14", "close": 1.415, "volume": 1179.0}, {"date": "2026-08-18", "close": 1.32, "volume": 3567.0}, {"date": "2026-08-21", "close": 1.3875, "volume": 1310.0}, {"date": "2026-08-24", "close": 1.34, "volume": 1300.0}, {"date": "2026-08-25", "close": 1.345, "volume": 131.0}, {"date": "2026-08-26", "close": 1.335, "volume": 3846.0}, {"date": "2026-08-27", "close": 1.315, "volume": 4552.0}, {"date": "2026-08-28", "close": 1.31, "volume": 611.0}, {"date": "2026-08-31", "close": 1.33, "volume": 12678.0}, {"date": "2026-09-01", "close": 1.34, "volume": 3056.0}, {"date": "2026-09-03", "close": 1.34, "volume": 6745.0}, {"date": "2026-09-04", "close": 1.325, "volume": 20.0}, {"date": "2026-09-07", "close": 1.31, "volume": 7754.0}], "refreshing": true}