{"ticker": "CRN", "overview": {"name": "Coronado Global Resources INC", "country": "Australia", "industry": "Materials"}, "description": "Coronado Global Resources INC trades as CRN on the ASX and is registered in Australia, classified under Materials. Mining, Quarrying, Oil & Gas Extraction - Mining (Except Oil & Gas) - Surface & Underground Coal Mining. Privy Trades holds 83 insider filings for the company, from March 2020 to March 2026. Across those, 12 insiders disclosed 23 open-market purchases totalling $46.11M against 17 sales totalling $42.25M. We also hold 57 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "CRN", "has_prices": true, "as_of": "2026-08-07", "last": 0.18, "prev_close": 0.175, "change": 0.0050000000000000044, "change_pct": 0.0285714285714286, "session_volume": 1329508.0, "vwap_5": 0.17847350246420263, "vwap_20": 0.17874484064082347, "vwap_60": 0.21518276887501167, "vwap_250": 0.31684337904696985, "high_52w": 0.49, "low_52w": 0.155, "avg_volume_20": 3008501.05, "sessions": 400, "market_cap": {"value": 352055283.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121757", "src": "ASX", "ticker": "CRN", "cik": "", "company": "Coronado Global Resources INC", "company_raw": "Coronado Global Resources Inc", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121757", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}, {"id": "ASX3Y-03093134-1", "src": "ASX", "ticker": "CRN", "cik": "", "company": "Coronado Global Resources INC", "company_raw": "Coronado Global Resources INC", "who": "Garold Ralph Spindler", "who_key": "Garold Ralph Spindler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Garold Ralph Spindler files a notice on CRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093134", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Garold Ralph Spindler", "notice_type": "3Y", "direct_shares": 2726699.0, "indirect_shares": 104960.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093134-2A1673456", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-07", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/crn", "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": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/crn", "needs_ocr": 0}], "directors": [{"name": "Garold Ralph Spindler", "first_seen": "2026-05-24", "last_seen": "2026-05-24", "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": "2026-10-29", "form": "Company Administration", "title": "Market Update - CFO Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155941-2A1707247"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report Q3 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151423-2A1705436"}, {"date": "2026-10-16", "form": "Other", "title": "Investor Call Details Q3 Production Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149330-2A1704543"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - CRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148240-2A1703986"}, {"date": "2026-09-09", "form": "Periodic Reports", "title": "As Filed SEC Form SD Resource Extraction Payments", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133831-2A1696396"}], "performance": {"ticker": "CRN", "has_prices": true, "summary": {"n": 23, "avg": -0.84918463631612, "win_rate": 0.0, "best": -0.7660574412532637, "worst": -0.933649289099526, "as_of": "2026-11-02"}, "buys": [{"who": "Meyering Christopher P", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CLO & Secretary", "amount": 49300.0, "date": "2022-11-30", "score": 38.1, "ref_price": 2.11, "return": -0.933649289099526}, {"who": "Meyering Christopher P", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CLO & Secretary", "amount": 81523.2, "date": "2022-08-16", "score": 33.0, "ref_price": 1.745, "return": -0.9197707736389684}, {"who": "AustralianSuper Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8518.800000000001, "date": "2022-01-28", "score": 24.2, "ref_price": 1.35, "return": -0.8962962962962963}, {"who": "Thompson Douglas Graham", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO - Australia", "amount": 7659.0, "date": "2021-11-18", "score": 23.9, "ref_price": 1.155, "return": -0.8787878787878789}, {"who": "Thompson Douglas Graham", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO - Australia", "amount": 36367.0, "date": "2021-09-06", "score": 43.9, "ref_price": 1.27, "return": -0.8897637795275589}, {"who": "AustralianSuper Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4205.8, "date": "2021-07-08", "score": 21.1, "ref_price": 0.92, "return": -0.8478260869565217}, {"who": "AustralianSuper Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1380.0, "date": "2021-07-07", "score": 17.0, "ref_price": 0.905, "return": -0.8453038674033149}, {"who": "AustralianSuper Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3456.0, "date": "2021-07-01", "score": 20.3, "ref_price": 0.87, "return": -0.8390804597701149}, {"who": "AustralianSuper Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22254.9, "date": "2021-06-29", "score": 28.9, "ref_price": 0.815, "return": -0.8282208588957055}, {"who": "AustralianSuper Pty Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18683678.66, "date": "2021-06-28", "score": 64.9, "ref_price": 0.835, "return": -0.8323353293413174}, {"who": "Ziems Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Chief Financial Officer", "amount": 24741.149999999998, "date": "2021-05-31", "score": 42.6, "ref_price": 0.685, "return": -0.7956204379562044}, {"who": "Koeck William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10583.300000000001, "date": "2021-05-31", "score": 30.9, "ref_price": 0.685, "return": -0.7956204379562044}, {"who": "Pritchard Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4372.2, "date": "2021-05-27", "score": 26.9, "ref_price": 0.65, "return": -0.7846153846153846}, {"who": "Coronado Group LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24977185.961, "date": "2021-05-12", "score": 66.7, "ref_price": 0.665, "return": -0.7894736842105263}, {"who": "Pritchard Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3999.6000000000004, "date": "2020-09-14", "score": 26.1, "ref_price": 0.78515, "return": -0.8216901229064509}, {"who": "Koeck William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4300.12, "date": "2020-09-14", "score": 24.8, "ref_price": 0.78515, "return": -0.8216901229064509}, {"who": "Koeck William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37402.524000000005, "date": "2020-09-02", "score": 49.0, "ref_price": 0.6128, "return": -0.7715404699738904}, {"who": "Ziems Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Chief Financial Officer", "amount": 146676.498, "date": "2020-08-26", "score": 49.8, "ref_price": 0.5984375, "return": -0.7660574412532637}, {"who": "Campbell James I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 78700.0, "date": "2020-03-13", "score": 50.3, "ref_price": 1.215402625, "return": -0.8848118334449048}, {"who": "Spindler Garold", "person_type": "CEO", "person_label": "CEOs", "role": "Managing Director & CEO, Director", "amount": 793800.0, "date": "2020-03-12", "score": 74.8, "ref_price": 1.2475076, "return": -0.8877762347900725}, {"who": "Campbell James I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 203300.0, "date": "2020-03-10", "score": 62.7, "ref_price": 1.3759275, "return": -0.8982504528763324}, {"who": "Rose Richard D.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CLO & Secretary", "amount": 20160.0, "date": "2020-03-09", "score": 25.9, "ref_price": 1.42179175, "return": -0.9015326963319348}, {"who": "Spindler Garold", "person_type": "CEO", "person_label": "CEOs", "role": "Managing Director & CEO, Director", "amount": 907200.0, "date": "2020-03-09", "score": 60.5, "ref_price": 1.42179175, "return": -0.9015326963319348}]}, "price_series": [{"date": "2018-10-23", "close": 3.302226, "volume": 16049625.0}, {"date": "2018-10-24", "close": 3.32974455, "volume": 4420453.0}, {"date": "2018-10-25", "close": 3.118769, "volume": 1724656.0}, {"date": "2018-10-26", "close": 3.07290475, "volume": 4652230.0}, {"date": "2018-10-29", "close": 3.1921518, "volume": 2091778.0}, {"date": "2018-10-30", "close": 3.12794185, "volume": 884061.0}, {"date": "2018-10-31", "close": 3.118769, "volume": 1211392.0}, {"date": "2018-11-01", "close": 3.0453862, "volume": 197688.0}, {"date": "2018-11-02", "close": 3.10959615, "volume": 813935.0}, {"date": "2018-11-05", "close": 2.90779345, "volume": 701904.0}, {"date": "2018-11-06", "close": 2.9903491, "volume": 452249.0}, {"date": "2018-11-07", "close": 3.12794185, "volume": 406330.0}, {"date": "2018-11-08", "close": 3.07290475, "volume": 163254.0}, {"date": "2018-11-09", "close": 3.12794185, "volume": 638582.0}, {"date": "2018-11-12", "close": 3.09125045, "volume": 677230.0}, {"date": "2018-11-13", "close": 3.12794185, "volume": 925128.0}, {"date": "2018-11-14", "close": 3.09125045, "volume": 129915.0}, {"date": "2018-11-15", "close": 3.0270405, "volume": 231815.0}, {"date": "2018-11-16", "close": 3.03621335, "volume": 198054.0}, {"date": "2018-11-19", "close": 3.0820776, "volume": 1065865.0}, {"date": "2018-11-20", "close": 3.03621335, "volume": 178732.0}, {"date": "2018-11-21", "close": 2.96283055, "volume": 259265.0}, {"date": "2018-11-22", "close": 3.0270405, "volume": 588574.0}, {"date": "2018-11-23", "close": 3.0086948, "volume": 170225.0}, {"date": "2018-11-26", "close": 2.9169663, "volume": 330221.0}, {"date": "2018-11-27", "close": 2.9169663, "volume": 128146.0}, {"date": "2018-11-28", "close": 2.8068921, "volume": 591898.0}, {"date": "2018-11-29", "close": 2.79771925, "volume": 4833439.0}, {"date": "2018-11-30", "close": 2.81606495, "volume": 1137524.0}, {"date": "2018-12-03", "close": 2.87110205, "volume": 5569021.0}, {"date": "2018-12-04", "close": 2.87110205, "volume": 368716.0}, {"date": "2018-12-05", "close": 2.8252378, "volume": 221512.0}, {"date": "2018-12-06", "close": 2.79771925, "volume": 214734.0}, {"date": "2018-12-07", "close": 2.7151636, "volume": 1242875.0}, {"date": "2018-12-10", "close": 2.66929935, "volume": 321415.0}, {"date": "2018-12-11", "close": 2.751855, "volume": 144330.0}, {"date": "2018-12-12", "close": 2.6601265, "volume": 2469615.0}, {"date": "2018-12-13", "close": 2.6601265, "volume": 1067299.0}, {"date": "2018-12-14", "close": 2.6784722, "volume": 2357769.0}, {"date": "2018-12-17", "close": 2.6784722, "volume": 478877.0}, {"date": "2018-12-18", "close": 2.72433645, "volume": 391469.0}, {"date": "2018-12-19", "close": 2.7151636, "volume": 151844.0}, {"date": "2018-12-20", "close": 2.6601265, "volume": 658628.0}, {"date": "2018-12-21", "close": 2.68764505, "volume": 1057708.0}, {"date": "2018-12-24", "close": 2.751855, "volume": 40008.0}, {"date": "2018-12-27", "close": 2.751855, "volume": 207763.0}, {"date": "2018-12-28", "close": 2.7885464, "volume": 320393.0}, {"date": "2018-12-31", "close": 2.8068921, "volume": 311876.0}, {"date": "2019-01-02", "close": 2.79771925, "volume": 136339.0}, {"date": "2019-01-03", "close": 2.70599075, "volume": 91677.0}, {"date": "2019-01-04", "close": 2.66929935, "volume": 120204.0}, {"date": "2019-01-07", "close": 2.6784722, "volume": 801605.0}, {"date": "2019-01-08", "close": 2.6968179, "volume": 364187.0}, {"date": "2019-01-09", "close": 2.7151636, "volume": 185432.0}, {"date": "2019-01-10", "close": 2.70599075, "volume": 51804.0}, {"date": "2019-01-11", "close": 2.7151636, "volume": 222745.0}, {"date": "2019-01-14", "close": 2.68764505, "volume": 87296.0}, {"date": "2019-01-15", "close": 2.72433645, "volume": 970062.0}, {"date": "2019-01-16", "close": 2.8252378, "volume": 224341.0}, {"date": "2019-01-17", "close": 2.751855, "volume": 422522.0}, {"date": "2019-01-18", "close": 2.68764505, "volume": 450605.0}, {"date": "2019-01-21", "close": 2.751855, "volume": 393893.0}, {"date": "2019-01-22", "close": 2.7335093, "volume": 310279.0}, {"date": "2019-01-23", "close": 2.6784722, "volume": 388082.0}, {"date": "2019-01-24", "close": 2.6968179, "volume": 194356.0}, {"date": "2019-01-25", "close": 2.72433645, "volume": 1117897.0}, {"date": "2019-01-29", "close": 2.751855, "volume": 660490.0}, {"date": "2019-01-30", "close": 2.8068921, "volume": 195993.0}, {"date": "2019-01-31", "close": 2.90779345, "volume": 1322933.0}, {"date": "2019-02-01", "close": 3.0270405, "volume": 2424598.0}, {"date": "2019-02-04", "close": 3.0270405, "volume": 970076.0}, {"date": "2019-02-05", "close": 3.01786765, "volume": 349937.0}, {"date": "2019-02-06", "close": 3.01786765, "volume": 530424.0}, {"date": "2019-02-07", "close": 3.03621335, "volume": 410520.0}, {"date": "2019-02-08", "close": 3.0270405, "volume": 4933662.0}, {"date": "2019-02-11", "close": 2.98117625, "volume": 2717933.0}, {"date": "2019-02-12", "close": 2.9169663, "volume": 976928.0}, {"date": "2019-02-13", "close": 2.9536577, "volume": 1581802.0}, {"date": "2019-02-14", "close": 3.0086948, "volume": 269261.0}, {"date": "2019-02-15", "close": 3.07290475, "volume": 1155647.0}, {"date": "2019-02-18", "close": 3.10959615, "volume": 1066192.0}, {"date": "2019-02-19", "close": 3.29305315, "volume": 2055048.0}, {"date": "2019-02-20", "close": 3.34809025, "volume": 4008974.0}, {"date": "2019-02-21", "close": 3.25636175, "volume": 3543819.0}, {"date": "2019-02-22", "close": 3.16463325, "volume": 1124159.0}, {"date": "2019-02-25", "close": 3.21967035, "volume": 426282.0}, {"date": "2019-02-26", "close": 3.23801605, "volume": 345562.0}, {"date": "2019-02-27", "close": 3.16463325, "volume": 688897.0}, {"date": "2019-02-28", "close": 3.21967035, "volume": 2159984.0}, {"date": "2019-03-01", "close": 3.118769, "volume": 8418714.0}, {"date": "2019-03-04", "close": 2.81606495, "volume": 561554.0}, {"date": "2019-03-05", "close": 2.8068921, "volume": 1885852.0}, {"date": "2019-03-06", "close": 2.77937355, "volume": 1032850.0}, {"date": "2019-03-07", "close": 2.79771925, "volume": 2670092.0}, {"date": "2019-03-08", "close": 2.6968179, "volume": 926188.0}, {"date": "2019-03-11", "close": 2.6968179, "volume": 1010465.0}, {"date": "2019-03-12", "close": 2.751855, "volume": 2694298.0}, {"date": "2019-03-13", "close": 2.6784722, "volume": 220917.0}, {"date": "2019-03-14", "close": 2.751855, "volume": 447740.0}, {"date": "2019-03-15", "close": 2.79771925, "volume": 1124827.0}, {"date": "2019-03-18", "close": 2.79771925, "volume": 1559219.0}, {"date": "2019-03-19", "close": 2.6968179, "volume": 338440.0}, {"date": "2019-03-20", "close": 2.6968179, "volume": 225265.0}, {"date": "2019-03-21", "close": 2.66929935, "volume": 114365.0}, {"date": "2019-03-22", "close": 2.70599075, "volume": 387787.0}, {"date": "2019-03-25", "close": 2.6968179, "volume": 180730.0}, {"date": "2019-03-26", "close": 2.66929935, "volume": 73738.0}, {"date": "2019-03-27", "close": 2.6601265, "volume": 108007.0}, {"date": "2019-03-28", "close": 2.66929935, "volume": 178123.0}, {"date": "2019-03-29", "close": 2.6417808, "volume": 419669.0}, {"date": "2019-04-01", "close": 2.6234351, "volume": 2702521.0}, {"date": "2019-04-02", "close": 2.751855, "volume": 273920.0}, {"date": "2019-04-03", "close": 2.79771925, "volume": 496647.0}, {"date": "2019-04-04", "close": 2.7885464, "volume": 1817978.0}, {"date": "2019-04-05", "close": 2.72433645, "volume": 352192.0}, {"date": "2019-04-08", "close": 2.74268215, "volume": 174635.0}, {"date": "2019-04-09", "close": 2.751855, "volume": 429998.0}, {"date": "2019-04-10", "close": 2.7151636, "volume": 307184.0}, {"date": "2019-04-11", "close": 2.70599075, "volume": 51666.0}, {"date": "2019-04-12", "close": 2.66929935, "volume": 410165.0}, {"date": "2019-04-15", "close": 2.63260795, "volume": 154856.0}, {"date": "2019-04-16", "close": 2.6050894, "volume": 559951.0}, {"date": "2019-04-17", "close": 2.6784722, "volume": 127590.0}, {"date": "2019-04-18", "close": 2.6601265, "volume": 101094.0}, {"date": "2019-04-23", "close": 2.63260795, "volume": 236872.0}, {"date": "2019-04-24", "close": 2.65095365, "volume": 250738.0}, {"date": "2019-04-26", "close": 2.61426225, "volume": 230450.0}, {"date": "2019-04-29", "close": 2.63260795, "volume": 141831.0}, {"date": "2019-04-30", "close": 2.68764505, "volume": 395159.0}, {"date": "2019-05-01", "close": 2.66929935, "volume": 552773.0}, {"date": "2019-05-02", "close": 2.68764505, "volume": 228859.0}, {"date": "2019-05-03", "close": 2.66929935, "volume": 139591.0}, {"date": "2019-05-06", "close": 2.6601265, "volume": 523884.0}, {"date": "2019-05-07", "close": 2.6601265, "volume": 533511.0}, {"date": "2019-05-08", "close": 2.6601265, "volume": 6484542.0}, {"date": "2019-05-09", "close": 2.6601265, "volume": 847363.0}, {"date": "2019-05-10", "close": 2.6601265, "volume": 212838.0}, {"date": "2019-05-13", "close": 2.6417808, "volume": 293571.0}, {"date": "2019-05-14", "close": 2.68764505, "volume": 367897.0}, {"date": "2019-05-15", "close": 2.66929935, "volume": 452205.0}, {"date": "2019-05-16", "close": 2.7885464, "volume": 3246287.0}, {"date": "2019-05-17", "close": 2.9169663, "volume": 852751.0}, {"date": "2019-05-20", "close": 2.98117625, "volume": 772911.0}, {"date": "2019-05-21", "close": 2.98117625, "volume": 556210.0}, {"date": "2019-05-22", "close": 3.1004233, "volume": 1073170.0}, {"date": "2019-05-23", "close": 3.1004233, "volume": 593261.0}, {"date": "2019-05-24", "close": 3.0637319, "volume": 858492.0}, {"date": "2019-05-27", "close": 3.07290475, "volume": 1192702.0}, {"date": "2019-05-28", "close": 3.0637319, "volume": 5958149.0}, {"date": "2019-05-29", "close": 3.0270405, "volume": 487773.0}, {"date": "2019-05-30", "close": 2.98117625, "volume": 385310.0}, {"date": "2019-05-31", "close": 2.92613915, "volume": 478366.0}, {"date": "2019-06-03", "close": 2.8619292, "volume": 554010.0}, {"date": "2019-06-04", "close": 2.8068921, "volume": 310743.0}, {"date": "2019-06-05", "close": 2.8068921, "volume": 309605.0}, {"date": "2019-06-06", "close": 2.8252378, "volume": 389323.0}, {"date": "2019-06-07", "close": 2.935312, "volume": 2593943.0}, {"date": "2019-06-11", "close": 2.935312, "volume": 2287140.0}, {"date": "2019-06-12", "close": 2.90779345, "volume": 550661.0}, {"date": "2019-06-13", "close": 2.8068921, "volume": 494141.0}, {"date": "2019-06-14", "close": 2.935312, "volume": 1066915.0}, {"date": "2019-06-17", "close": 2.98117625, "volume": 2062331.0}, {"date": "2019-06-18", "close": 3.0270405, "volume": 5944344.0}, {"date": "2019-06-19", "close": 3.05455905, "volume": 716421.0}, {"date": "2019-06-20", "close": 3.0820776, "volume": 1874499.0}, {"date": "2019-06-21", "close": 3.05455905, "volume": 11019638.0}, {"date": "2019-06-24", "close": 3.2471889, "volume": 4517376.0}, {"date": "2019-06-25", "close": 3.1921518, "volume": 869846.0}, {"date": "2019-06-26", "close": 3.16463325, "volume": 4340310.0}, {"date": "2019-06-27", "close": 3.2471889, "volume": 1437625.0}, {"date": "2019-06-28", "close": 3.32974455, "volume": 1596330.0}, {"date": "2019-07-01", "close": 3.31139885, "volume": 1407533.0}, {"date": "2019-07-02", "close": 3.2471889, "volume": 2054490.0}, {"date": "2019-07-03", "close": 3.21967035, "volume": 1690175.0}, {"date": "2019-07-04", "close": 3.2655346, "volume": 638244.0}, {"date": "2019-07-05", "close": 3.302226, "volume": 1693365.0}, {"date": "2019-07-08", "close": 3.25636175, "volume": 401655.0}, {"date": "2019-07-09", "close": 3.16463325, "volume": 659194.0}, {"date": "2019-07-10", "close": 3.07290475, "volume": 1900250.0}, {"date": "2019-07-11", "close": 3.1921518, "volume": 756614.0}, {"date": "2019-07-12", "close": 3.3389174, "volume": 1125272.0}, {"date": "2019-07-15", "close": 3.32974455, "volume": 853389.0}, {"date": "2019-07-16", "close": 3.20132465, "volume": 394290.0}, {"date": "2019-07-17", "close": 3.29305315, "volume": 764881.0}, {"date": "2019-07-18", "close": 3.1921518, "volume": 696274.0}, {"date": "2019-07-19", "close": 3.25636175, "volume": 257496.0}, {"date": "2019-07-22", "close": 3.302226, "volume": 501032.0}, {"date": "2019-07-23", "close": 3.2838803, "volume": 379983.0}, {"date": "2019-07-24", "close": 3.1921518, "volume": 526443.0}, {"date": "2019-07-25", "close": 3.2471889, "volume": 302923.0}, {"date": "2019-07-26", "close": 3.25636175, "volume": 528733.0}, {"date": "2019-07-29", "close": 3.16463325, "volume": 770134.0}, {"date": "2019-07-30", "close": 3.0270405, "volume": 975548.0}, {"date": "2019-07-31", "close": 2.9720034, "volume": 330757.0}, {"date": "2019-08-01", "close": 2.90779345, "volume": 1544504.0}, {"date": "2019-08-02", "close": 3.01786765, "volume": 656037.0}, {"date": "2019-08-05", "close": 2.935312, "volume": 2165676.0}, {"date": "2019-08-06", "close": 2.85275635, "volume": 1141902.0}, {"date": "2019-08-07", "close": 2.8986206, "volume": 932800.0}, {"date": "2019-08-08", "close": 2.8802749, "volume": 459720.0}, {"date": "2019-08-09", "close": 2.8802749, "volume": 823805.0}, {"date": "2019-08-12", "close": 2.92613915, "volume": 962291.0}, {"date": "2019-08-13", "close": 2.8619292, "volume": 732673.0}, {"date": "2019-08-14", "close": 2.87110205, "volume": 1794797.0}, {"date": "2019-08-15", "close": 2.8435835, "volume": 862329.0}, {"date": "2019-08-16", "close": 2.8252378, "volume": 602899.0}, {"date": "2019-08-19", "close": 2.76102785, "volume": 1021361.0}, {"date": "2019-08-20", "close": 2.83441065, "volume": 1967779.0}, {"date": "2019-08-21", "close": 2.8252378, "volume": 976958.0}, {"date": "2019-08-22", "close": 2.8252378, "volume": 1446765.0}, {"date": "2019-08-23", "close": 2.43080525, "volume": 882737.0}, {"date": "2019-08-26", "close": 2.33907675, "volume": 855659.0}, {"date": "2019-08-27", "close": 2.3115582, "volume": 785240.0}, {"date": "2019-08-28", "close": 2.35742245, "volume": 497251.0}, {"date": "2019-08-29", "close": 2.43080525, "volume": 1296741.0}, {"date": "2019-08-30", "close": 2.4399781, "volume": 1449510.0}, {"date": "2019-09-02", "close": 2.39411385, "volume": 258808.0}, {"date": "2019-09-03", "close": 2.50418805, "volume": 971581.0}, {"date": "2019-09-04", "close": 2.5133609, "volume": 675348.0}, {"date": "2019-09-05", "close": 2.5317066, "volume": 1322260.0}, {"date": "2019-09-06", "close": 2.4399781, "volume": 333693.0}, {"date": "2019-09-09", "close": 2.32073105, "volume": 1044385.0}, {"date": "2019-09-10", "close": 2.33907675, "volume": 427395.0}, {"date": "2019-09-11", "close": 2.4216324, "volume": 687872.0}, {"date": "2019-09-12", "close": 2.33907675, "volume": 592895.0}, {"date": "2019-09-13", "close": 2.33907675, "volume": 468988.0}, {"date": "2019-09-16", "close": 2.32073105, "volume": 188187.0}, {"date": "2019-09-17", "close": 2.3115582, "volume": 562589.0}, {"date": "2019-09-18", "close": 2.28403965, "volume": 740351.0}, {"date": "2019-09-19", "close": 2.24734825, "volume": 639552.0}, {"date": "2019-09-20", "close": 2.2381754, "volume": 450792.0}, {"date": "2019-09-23", "close": 2.24734825, "volume": 452316.0}, {"date": "2019-09-24", "close": 2.22900255, "volume": 849748.0}, {"date": "2019-09-25", "close": 2.11892835, "volume": 1509625.0}, {"date": "2019-09-26", "close": 2.06389125, "volume": 781878.0}, {"date": "2019-09-27", "close": 2.04554555, "volume": 465616.0}, {"date": "2019-09-30", "close": 2.11892835, "volume": 464114.0}, {"date": "2019-10-01", "close": 2.11892835, "volume": 430029.0}, {"date": "2019-10-02", "close": 2.10058265, "volume": 294889.0}, {"date": "2019-10-03", "close": 2.11892835, "volume": 1036636.0}, {"date": "2019-10-04", "close": 2.1464469, "volume": 434769.0}, {"date": "2019-10-07", "close": 2.1647926, "volume": 245625.0}, {"date": "2019-10-08", "close": 2.1831383, "volume": 1345476.0}, {"date": "2019-10-09", "close": 2.1281012, "volume": 344904.0}, {"date": "2019-10-10", "close": 2.1097555, "volume": 180538.0}, {"date": "2019-10-11", "close": 2.1647926, "volume": 340121.0}, {"date": "2019-10-14", "close": 2.1831383, "volume": 984584.0}, {"date": "2019-10-15", "close": 2.1464469, "volume": 247657.0}, {"date": "2019-10-16", "close": 2.1464469, "volume": 261730.0}, {"date": "2019-10-17", "close": 2.24734825, "volume": 415183.0}, {"date": "2019-10-18", "close": 2.2198297, "volume": 246220.0}, {"date": "2019-10-21", "close": 2.17396545, "volume": 331877.0}, {"date": "2019-10-22", "close": 2.201484, "volume": 888168.0}, {"date": "2019-10-23", "close": 2.2381754, "volume": 723816.0}, {"date": "2019-10-24", "close": 2.2565211, "volume": 571176.0}, {"date": "2019-10-25", "close": 2.2381754, "volume": 780073.0}, {"date": "2019-10-28", "close": 2.201484, "volume": 663834.0}, {"date": "2019-10-29", "close": 2.21065685, "volume": 487668.0}, {"date": "2019-10-30", "close": 2.22900255, "volume": 579991.0}, {"date": "2019-10-31", "close": 2.201484, "volume": 944325.0}, {"date": "2019-11-01", "close": 2.201484, "volume": 898196.0}, {"date": "2019-11-04", "close": 2.19231115, "volume": 502020.0}, {"date": "2019-11-05", "close": 2.2198297, "volume": 173369.0}, {"date": "2019-11-06", "close": 2.17396545, "volume": 350463.0}, {"date": "2019-11-07", "close": 2.1097555, "volume": 3622731.0}, {"date": "2019-11-08", "close": 2.11892835, "volume": 291403.0}, {"date": "2019-11-11", "close": 2.06389125, "volume": 485320.0}, {"date": "2019-11-12", "close": 2.02719985, "volume": 272305.0}, {"date": "2019-11-13", "close": 2.0547184, "volume": 214705.0}, {"date": "2019-11-14", "close": 2.018027, "volume": 535837.0}, {"date": "2019-11-15", "close": 2.0914098, "volume": 190231.0}, {"date": "2019-11-18", "close": 1.9262985, "volume": 1125141.0}, {"date": "2019-11-19", "close": 1.84374285, "volume": 939119.0}, {"date": "2019-11-20", "close": 1.91712565, "volume": 792302.0}, {"date": "2019-11-21", "close": 1.9079528, "volume": 549202.0}, {"date": "2019-11-22", "close": 1.9079528, "volume": 411408.0}, {"date": "2019-11-25", "close": 1.8712614, "volume": 434556.0}, {"date": "2019-11-26", "close": 1.88043425, "volume": 627962.0}, {"date": "2019-11-27", "close": 1.84374285, "volume": 435107.0}, {"date": "2019-11-28", "close": 1.83457, "volume": 135963.0}, {"date": "2019-11-29", "close": 1.8162243, "volume": 464726.0}, {"date": "2019-12-02", "close": 1.793292175, "volume": 766983.0}, {"date": "2019-12-03", "close": 1.774946475, "volume": 847296.0}, {"date": "2019-12-04", "close": 1.7795329, "volume": 202925.0}, {"date": "2019-12-05", "close": 1.80705145, "volume": 433553.0}, {"date": "2019-12-06", "close": 1.83457, "volume": 254485.0}, {"date": "2019-12-09", "close": 1.82539715, "volume": 197775.0}, {"date": "2019-12-10", "close": 1.820810725, "volume": 144138.0}, {"date": "2019-12-11", "close": 1.8529157, "volume": 3822859.0}, {"date": "2019-12-12", "close": 1.84374285, "volume": 142292.0}, {"date": "2019-12-13", "close": 1.9629899, "volume": 456509.0}, {"date": "2019-12-16", "close": 1.95381705, "volume": 914238.0}, {"date": "2019-12-17", "close": 1.9629899, "volume": 290467.0}, {"date": "2019-12-18", "close": 2.0914098, "volume": 940134.0}, {"date": "2019-12-19", "close": 2.00885415, "volume": 676097.0}, {"date": "2019-12-20", "close": 1.9996813, "volume": 918390.0}, {"date": "2019-12-23", "close": 1.93547135, "volume": 513845.0}, {"date": "2019-12-24", "close": 1.97216275, "volume": 92088.0}, {"date": "2019-12-27", "close": 2.018027, "volume": 102618.0}, {"date": "2019-12-30", "close": 2.0730641, "volume": 292230.0}, {"date": "2019-12-31", "close": 2.02719985, "volume": 41649.0}, {"date": "2020-01-02", "close": 2.06389125, "volume": 172456.0}, {"date": "2020-01-03", "close": 2.06389125, "volume": 180282.0}, {"date": "2020-01-06", "close": 2.02719985, "volume": 210152.0}, {"date": "2020-01-07", "close": 2.06389125, "volume": 174456.0}, {"date": "2020-01-08", "close": 2.06389125, "volume": 290927.0}, {"date": "2020-01-09", "close": 2.1097555, "volume": 463744.0}, {"date": "2020-01-10", "close": 2.11892835, "volume": 278443.0}, {"date": "2020-01-13", "close": 2.0730641, "volume": 260111.0}, {"date": "2020-01-14", "close": 2.1097555, "volume": 564076.0}, {"date": "2020-01-15", "close": 2.0914098, "volume": 248660.0}, {"date": "2020-01-16", "close": 2.08223695, "volume": 292217.0}, {"date": "2020-01-17", "close": 2.00885415, "volume": 604775.0}, {"date": "2020-01-20", "close": 1.9813356, "volume": 654279.0}, {"date": "2020-01-21", "close": 1.9813356, "volume": 163422.0}, {"date": "2020-01-22", "close": 2.018027, "volume": 116171.0}, {"date": "2020-01-23", "close": 1.97216275, "volume": 412972.0}, {"date": "2020-01-24", "close": 1.97216275, "volume": 303469.0}, {"date": "2020-01-28", "close": 1.8896071, "volume": 495576.0}, {"date": "2020-01-29", "close": 1.9446442, "volume": 112190.0}, {"date": "2020-01-30", "close": 1.93547135, "volume": 191290.0}, {"date": "2020-01-31", "close": 1.86208855, "volume": 234088.0}, {"date": "2020-02-03", "close": 1.8529157, "volume": 300758.0}, {"date": "2020-02-04", "close": 1.8529157, "volume": 248767.0}, {"date": "2020-02-05", "close": 1.84374285, "volume": 434008.0}, {"date": "2020-02-06", "close": 1.829983575, "volume": 1078377.0}, {"date": "2020-02-07", "close": 1.82539715, "volume": 265306.0}, {"date": "2020-02-10", "close": 1.8162243, "volume": 413084.0}, {"date": "2020-02-11", "close": 1.7978786, "volume": 202937.0}, {"date": "2020-02-12", "close": 1.82539715, "volume": 399990.0}, {"date": "2020-02-13", "close": 1.84374285, "volume": 296536.0}, {"date": "2020-02-14", "close": 1.8162243, "volume": 348283.0}, {"date": "2020-02-17", "close": 1.78870575, "volume": 268155.0}, {"date": "2020-02-18", "close": 1.7978786, "volume": 173413.0}, {"date": "2020-02-19", "close": 1.77036005, "volume": 858799.0}, {"date": "2020-02-20", "close": 1.756600775, "volume": 526184.0}, {"date": "2020-02-21", "close": 1.719909375, "volume": 445897.0}, {"date": "2020-02-24", "close": 1.664872275, "volume": 499559.0}, {"date": "2020-02-25", "close": 1.62359445, "volume": 2554741.0}, {"date": "2020-02-26", "close": 1.56855735, "volume": 490357.0}, {"date": "2020-02-27", "close": 1.5410388, "volume": 1174861.0}, {"date": "2020-02-28", "close": 1.47682885, "volume": 487485.0}, {"date": "2020-03-02", "close": 1.55021165, "volume": 865679.0}, {"date": "2020-03-03", "close": 1.55021165, "volume": 793947.0}, {"date": "2020-03-04", "close": 1.51352025, "volume": 459193.0}, {"date": "2020-03-05", "close": 1.536452375, "volume": 448513.0}, {"date": "2020-03-06", "close": 1.4860017, "volume": 405095.0}, {"date": "2020-03-09", "close": 1.42179175, "volume": 1627846.0}, {"date": "2020-03-10", "close": 1.3759275, "volume": 6353898.0}, {"date": "2020-03-11", "close": 1.270439725, "volume": 7846700.0}, {"date": "2020-03-12", "close": 1.2475076, "volume": 1315152.0}, {"date": "2020-03-13", "close": 1.215402625, "volume": 907043.0}, {"date": "2020-03-16", "close": 1.16495195, "volume": 1244331.0}, {"date": "2020-03-17", "close": 1.270439725, "volume": 1229726.0}, {"date": "2020-03-18", "close": 1.12826055, "volume": 317223.0}, {"date": "2020-03-19", "close": 1.1190877, "volume": 395079.0}, {"date": "2020-03-20", "close": 1.07322345, "volume": 892071.0}, {"date": "2020-03-23", "close": 0.90811215, "volume": 1015086.0}, {"date": "2020-03-24", "close": 0.917285, "volume": 941909.0}, {"date": "2020-03-25", "close": 0.98149495, "volume": 1076717.0}, {"date": "2020-03-26", "close": 1.0273592, "volume": 1409768.0}, {"date": "2020-03-27", "close": 0.9539764, "volume": 1252805.0}, {"date": "2020-03-30", "close": 0.9723221, "volume": 994383.0}, {"date": "2020-03-31", "close": 1.059464175, "volume": 1542964.0}, {"date": "2020-04-01", "close": 1.169538375, "volume": 816625.0}, {"date": "2020-04-02", "close": 1.206229775, "volume": 717681.0}, {"date": "2020-04-03", "close": 1.2291619, "volume": 819828.0}, {"date": "2020-04-06", "close": 1.23833475, "volume": 500338.0}, {"date": "2020-04-07", "close": 1.23833475, "volume": 299756.0}, {"date": "2020-04-08", "close": 1.21998905, "volume": 823027.0}, {"date": "2020-04-09", "close": 1.1924705, "volume": 341306.0}, {"date": "2020-04-14", "close": 1.197056925, "volume": 1207100.0}, {"date": "2020-04-15", "close": 1.29337185, "volume": 590557.0}, {"date": "2020-04-16", "close": 1.25668045, "volume": 702378.0}, {"date": "2020-04-17", "close": 1.233748325, "volume": 355849.0}, {"date": "2020-04-20", "close": 1.1557791, "volume": 661524.0}, {"date": "2020-04-21", "close": 1.09156915, "volume": 642419.0}, {"date": "2020-04-22", "close": 1.0640506, "volume": 410694.0}, {"date": "2020-04-23", "close": 1.07322345, "volume": 287279.0}, {"date": "2020-04-24", "close": 1.0823963, "volume": 92965.0}, {"date": "2020-04-27", "close": 1.114501275, "volume": 100378.0}, {"date": "2020-04-28", "close": 1.142019825, "volume": 222351.0}, {"date": "2020-04-29", "close": 1.1190877, "volume": 473551.0}, {"date": "2020-04-30", "close": 1.09156915, "volume": 792209.0}, {"date": "2020-05-01", "close": 1.05487775, "volume": 597317.0}, {"date": "2020-05-04", "close": 1.050291325, "volume": 326786.0}, {"date": "2020-05-05", "close": 1.031945625, "volume": 323796.0}, {"date": "2020-05-06", "close": 0.9906678, "volume": 633299.0}, {"date": "2020-05-07", "close": 1.0090135, "volume": 342753.0}, {"date": "2020-05-08", "close": 1.03653205, "volume": 501041.0}, {"date": "2020-05-11", "close": 1.03653205, "volume": 1193386.0}, {"date": "2020-05-12", "close": 1.03653205, "volume": 374769.0}, {"date": "2020-05-13", "close": 0.98149495, "volume": 1086770.0}, {"date": "2020-05-14", "close": 0.98149495, "volume": 535564.0}, {"date": "2020-05-15", "close": 0.98149495, "volume": 412903.0}, {"date": "2020-05-18", "close": 1.013599925, "volume": 381005.0}, {"date": "2020-05-19", "close": 0.9906678, "volume": 809385.0}, {"date": "2020-05-20", "close": 0.967735675, "volume": 622357.0}, {"date": "2020-05-21", "close": 0.9356307, "volume": 952329.0}, {"date": "2020-05-22", "close": 0.917285, "volume": 899075.0}, {"date": "2020-05-25", "close": 0.912698575, "volume": 354620.0}, {"date": "2020-05-26", "close": 0.94480355, "volume": 1797060.0}, {"date": "2020-05-27", "close": 0.9906678, "volume": 2028160.0}, {"date": "2020-05-28", "close": 1.05487775, "volume": 2509807.0}, {"date": "2020-05-29", "close": 1.086982725, "volume": 1175025.0}, {"date": "2020-06-01", "close": 1.07322345, "volume": 723049.0}, {"date": "2020-06-02", "close": 1.0640506, "volume": 450575.0}, {"date": "2020-06-03", "close": 1.0640506, "volume": 678169.0}, {"date": "2020-06-04", "close": 1.0273592, "volume": 2506300.0}, {"date": "2020-06-05", "close": 0.986081375, "volume": 1615822.0}, {"date": "2020-06-09", "close": 1.14660625, "volume": 2309035.0}, {"date": "2020-06-10", "close": 1.14660625, "volume": 1414564.0}, {"date": "2020-06-11", "close": 1.077809875, "volume": 1172826.0}, {"date": "2020-06-12", "close": 0.995254225, "volume": 2368344.0}, {"date": "2020-06-15", "close": 0.92645785, "volume": 1843269.0}, {"date": "2020-06-16", "close": 0.99984065, "volume": 702755.0}, {"date": "2020-06-17", "close": 0.9723221, "volume": 636233.0}, {"date": "2020-06-18", "close": 0.98149495, "volume": 857471.0}, {"date": "2020-06-19", "close": 0.9723221, "volume": 570820.0}, {"date": "2020-06-22", "close": 0.958562825, "volume": 964368.0}, {"date": "2020-06-23", "close": 0.9539764, "volume": 814645.0}, {"date": "2020-06-24", "close": 0.940217125, "volume": 1022246.0}, {"date": "2020-06-25", "close": 0.903525725, "volume": 1296181.0}, {"date": "2020-06-26", "close": 0.903525725, "volume": 1141515.0}, {"date": "2020-06-29", "close": 0.866834325, "volume": 1036201.0}, {"date": "2020-06-30", "close": 0.848488625, "volume": 1905303.0}, {"date": "2020-07-01", "close": 0.87142075, "volume": 631251.0}, {"date": "2020-07-02", "close": 0.921871425, "volume": 646134.0}, {"date": "2020-07-03", "close": 0.917285, "volume": 379699.0}, {"date": "2020-07-06", "close": 0.976908525, "volume": 1177153.0}, {"date": "2020-07-07", "close": 0.9356307, "volume": 528342.0}, {"date": "2020-07-08", "close": 0.921871425, "volume": 435955.0}, {"date": "2020-07-09", "close": 0.92645785, "volume": 973968.0}, {"date": "2020-07-10", "close": 0.88976645, "volume": 530255.0}, {"date": "2020-07-13", "close": 0.8805936, "volume": 783258.0}, {"date": "2020-07-14", "close": 0.83472935, "volume": 1348780.0}, {"date": "2020-07-15", "close": 0.848488625, "volume": 655445.0}, {"date": "2020-07-16", "close": 0.85307505, "volume": 335340.0}, {"date": "2020-07-17", "close": 0.8622479, "volume": 322364.0}, {"date": "2020-07-20", "close": 0.85307505, "volume": 675057.0}, {"date": "2020-07-21", "close": 0.85307505, "volume": 425402.0}, {"date": "2020-07-22", "close": 0.839315775, "volume": 300635.0}, {"date": "2020-07-23", "close": 0.85307505, "volume": 2830056.0}, {"date": "2020-07-24", "close": 0.8439022, "volume": 1049063.0}, {"date": "2020-07-27", "close": 0.83472935, "volume": 222243.0}, {"date": "2020-07-28", "close": 0.830142925, "volume": 643475.0}, {"date": "2020-07-29", "close": 0.820970075, "volume": 764283.0}, {"date": "2020-07-30", "close": 0.8072108, "volume": 905949.0}, {"date": "2020-07-31", "close": 0.802624375, "volume": 843155.0}, {"date": "2020-08-03", "close": 0.76134655, "volume": 979499.0}, {"date": "2020-08-04", "close": 0.756760125, "volume": 793386.0}, {"date": "2020-08-05", "close": 0.7521737, "volume": 1265588.0}, {"date": "2020-08-06", "close": 0.756760125, "volume": 732226.0}, {"date": "2020-08-07", "close": 0.77969225, "volume": 1578333.0}, {"date": "2020-08-10", "close": 0.765932975, "volume": 8472732.0}, {"date": "2020-08-11", "close": 0.756760125, "volume": 978403.0}, {"date": "2020-08-19", "close": 0.6558875, "volume": 12090029.0}, {"date": "2020-08-20", "close": 0.6654625, "volume": 3392439.0}, {"date": "2020-08-21", "close": 0.67025, "volume": 3100649.0}, {"date": "2020-08-24", "close": 0.641525, "volume": 1669799.0}, {"date": "2020-08-25", "close": 0.6175875, "volume": 3606631.0}, {"date": "2020-08-26", "close": 0.5984375, "volume": 6557252.0}, {"date": "2020-08-27", "close": 0.5601375, "volume": 15833199.0}, {"date": "2020-08-28", "close": 0.5745, "volume": 5811602.0}, {"date": "2020-08-31", "close": 0.59365, "volume": 14952353.0}, {"date": "2020-09-01", "close": 0.5792875, "volume": 2848960.0}, {"date": "2020-09-02", "close": 0.6128, "volume": 6074461.0}, {"date": "2020-09-03", "close": 0.6175875, "volume": 4994095.0}, {"date": "2020-09-04", "close": 0.603225, "volume": 2658799.0}, {"date": "2020-09-07", "close": 0.622375, "volume": 3690207.0}, {"date": "2020-09-08", "close": 0.6511, "volume": 5219423.0}, {"date": "2020-09-09", "close": 0.660675, "volume": 2598141.0}, {"date": "2020-09-10", "close": 0.70855, "volume": 3445981.0}, {"date": "2020-09-11", "close": 0.7037625, "volume": 9976988.0}, {"date": "2020-09-14", "close": 0.78515, "volume": 5044973.0}, {"date": "2020-09-15", "close": 0.8665375, "volume": 20125292.0}, {"date": "2020-09-16", "close": 0.93835, "volume": 10558150.0}, {"date": "2020-09-17", "close": 0.8809, "volume": 10790759.0}, {"date": "2020-09-18", "close": 0.9144125, "volume": 12002890.0}, {"date": "2020-09-21", "close": 0.9048375, "volume": 10549634.0}, {"date": "2020-09-22", "close": 0.8473875, "volume": 2496315.0}, {"date": "2020-09-23", "close": 0.86175, "volume": 2109929.0}, {"date": "2020-09-24", "close": 0.852175, "volume": 2470760.0}, {"date": "2020-09-25", "close": 0.8856875, "volume": 1421011.0}, {"date": "2020-09-28", "close": 0.8952625, "volume": 2886152.0}, {"date": "2020-09-29", "close": 0.90005, "volume": 1646162.0}, {"date": "2020-09-30", "close": 0.9144125, "volume": 1694470.0}, {"date": "2020-10-01", "close": 0.909625, "volume": 1387996.0}, {"date": "2020-10-02", "close": 0.8761125, "volume": 2540651.0}, {"date": "2020-10-05", "close": 0.8809, "volume": 1021575.0}, {"date": "2020-10-06", "close": 0.8809, "volume": 1365058.0}, {"date": "2020-10-07", "close": 0.871325, "volume": 1740162.0}, {"date": "2020-10-08", "close": 0.8043, "volume": 4724307.0}, {"date": "2020-10-09", "close": 0.82345, "volume": 2691890.0}, {"date": "2020-10-12", "close": 0.8569625, "volume": 2056938.0}, {"date": "2020-10-13", "close": 0.7899375, "volume": 5320742.0}, {"date": "2020-10-14", "close": 0.7420625, "volume": 4346948.0}, {"date": "2020-10-15", "close": 0.766, "volume": 3259604.0}, {"date": "2020-10-16", "close": 0.7803625, "volume": 6521166.0}, {"date": "2020-10-19", "close": 0.7899375, "volume": 1324728.0}, {"date": "2020-10-20", "close": 0.833025, "volume": 4612375.0}, {"date": "2020-10-21", "close": 0.813875, "volume": 3378067.0}, {"date": "2020-10-22", "close": 0.8043, "volume": 8861810.0}, {"date": "2020-10-23", "close": 0.8090875, "volume": 1225951.0}, {"date": "2020-10-26", "close": 0.7995125, "volume": 1029694.0}, {"date": "2020-10-27", "close": 0.756425, "volume": 2157365.0}, {"date": "2020-10-28", "close": 0.7420625, "volume": 1793819.0}, {"date": "2020-10-29", "close": 0.737275, "volume": 1228133.0}, {"date": "2020-10-30", "close": 0.7133375, "volume": 1809535.0}, {"date": "2020-11-02", "close": 0.6750375, "volume": 1633952.0}, {"date": "2020-11-03", "close": 0.737275, "volume": 5675794.0}, {"date": "2020-11-04", "close": 0.7516375, "volume": 1241640.0}, {"date": "2020-11-05", "close": 0.7324875, "volume": 886266.0}, {"date": "2020-11-06", "close": 0.7803625, "volume": 2696489.0}, {"date": "2020-11-09", "close": 0.766, "volume": 2360635.0}, {"date": "2020-11-10", "close": 0.7995125, "volume": 7133393.0}, {"date": "2020-11-11", "close": 0.8090875, "volume": 2377774.0}, {"date": "2020-11-12", "close": 0.8043, "volume": 788348.0}, {"date": "2020-11-13", "close": 0.8043, "volume": 2684782.0}, {"date": "2020-11-16", "close": 0.82345, "volume": 136959.0}, {"date": "2020-11-17", "close": 0.8761125, "volume": 3703668.0}, {"date": "2020-11-18", "close": 0.90005, "volume": 3509809.0}, {"date": "2020-11-19", "close": 0.8761125, "volume": 18808478.0}, {"date": "2020-11-20", "close": 0.8665375, "volume": 987656.0}, {"date": "2020-11-23", "close": 0.90005, "volume": 3115379.0}, {"date": "2020-11-24", "close": 0.928775, "volume": 2619345.0}, {"date": "2020-11-25", "close": 1.0341, "volume": 16849132.0}, {"date": "2020-11-26", "close": 1.0197375, "volume": 4312418.0}, {"date": "2020-11-27", "close": 1.062825, "volume": 2066815.0}, {"date": "2020-11-30", "close": 1.005375, "volume": 3887820.0}, {"date": "2020-12-01", "close": 0.9814375, "volume": 3651029.0}, {"date": "2020-12-02", "close": 1.0005875, "volume": 2769370.0}, {"date": "2020-12-03", "close": 1.024525, "volume": 2662999.0}, {"date": "2020-12-04", "close": 1.062825, "volume": 3284485.0}, {"date": "2020-12-07", "close": 1.0771875, "volume": 2522297.0}, {"date": "2020-12-08", "close": 1.0867625, "volume": 1380396.0}, {"date": "2020-12-09", "close": 1.1154875, "volume": 1608564.0}, {"date": "2020-12-10", "close": 1.09155, "volume": 1252655.0}, {"date": "2020-12-11", "close": 1.120275, "volume": 1277862.0}, {"date": "2020-12-14", "close": 1.0963375, "volume": 1930217.0}, {"date": "2020-12-15", "close": 0.986225, "volume": 6748502.0}, {"date": "2020-12-16", "close": 0.9814375, "volume": 4093752.0}, {"date": "2020-12-17", "close": 1.0580375, "volume": 2834132.0}, {"date": "2020-12-18", "close": 1.043675, "volume": 6270766.0}, {"date": "2020-12-21", "close": 0.9958, "volume": 1160293.0}, {"date": "2020-12-22", "close": 0.986225, "volume": 1119184.0}, {"date": "2020-12-23", "close": 1.0005875, "volume": 698446.0}, {"date": "2020-12-24", "close": 1.0293125, "volume": 740133.0}, {"date": "2020-12-29", "close": 1.043675, "volume": 1415627.0}, {"date": "2020-12-30", "close": 1.01495, "volume": 673470.0}, {"date": "2020-12-31", "close": 1.0867625, "volume": 1499672.0}, {"date": "2021-01-04", "close": 1.081975, "volume": 368063.0}, {"date": "2021-01-05", "close": 1.081975, "volume": 896405.0}, {"date": "2021-01-06", "close": 1.0724, "volume": 819878.0}, {"date": "2021-01-07", "close": 1.0580375, "volume": 1289350.0}, {"date": "2021-01-08", "close": 1.0724, "volume": 1549173.0}, {"date": "2021-01-11", "close": 1.09155, "volume": 1052933.0}, {"date": "2021-01-12", "close": 1.1059125, "volume": 2020621.0}, {"date": "2021-01-13", "close": 1.12985, "volume": 1668662.0}, {"date": "2021-01-14", "close": 1.139425, "volume": 3731877.0}, {"date": "2021-01-15", "close": 1.2016625, "volume": 3191016.0}, {"date": "2021-01-18", "close": 1.16815, "volume": 1253489.0}, {"date": "2021-01-19", "close": 1.1920875, "volume": 883879.0}, {"date": "2021-01-20", "close": 1.2639, "volume": 3886010.0}, {"date": "2021-01-21", "close": 1.2639, "volume": 3238142.0}, {"date": "2021-01-22", "close": 1.2256, "volume": 3740838.0}, {"date": "2021-01-25", "close": 1.2256, "volume": 926872.0}, {"date": "2021-01-27", "close": 1.24475, "volume": 2060046.0}, {"date": "2021-01-28", "close": 1.2208125, "volume": 1761367.0}, {"date": "2021-01-29", "close": 1.254325, "volume": 1525035.0}, {"date": "2021-02-01", "close": 1.24475, "volume": 1633946.0}, {"date": "2021-02-02", "close": 1.24475, "volume": 1160169.0}, {"date": "2021-02-03", "close": 1.2256, "volume": 1154692.0}, {"date": "2021-02-04", "close": 1.2208125, "volume": 1295977.0}, {"date": "2021-02-05", "close": 1.16815, "volume": 2931915.0}, {"date": "2021-02-08", "close": 1.1920875, "volume": 1593414.0}, {"date": "2021-02-09", "close": 1.16815, "volume": 1183191.0}, {"date": "2021-02-10", "close": 1.2112375, "volume": 1126020.0}, {"date": "2021-02-11", "close": 1.20645, "volume": 517438.0}, {"date": "2021-02-12", "close": 1.20645, "volume": 1056642.0}, {"date": "2021-02-15", "close": 1.158575, "volume": 1786863.0}, {"date": "2021-02-16", "close": 1.1537875, "volume": 1710885.0}, {"date": "2021-02-17", "close": 1.177725, "volume": 997505.0}, {"date": "2021-02-18", "close": 1.216025, "volume": 1754646.0}, {"date": "2021-02-19", "close": 1.1825125, "volume": 2721711.0}, {"date": "2021-02-22", "close": 1.196875, "volume": 1576436.0}, {"date": "2021-02-23", "close": 1.1825125, "volume": 1744985.0}, {"date": "2021-02-24", "close": 1.1633625, "volume": 1917651.0}, {"date": "2021-02-25", "close": 1.1633625, "volume": 709743.0}, {"date": "2021-02-26", "close": 1.0388875, "volume": 8220006.0}, {"date": "2021-03-01", "close": 0.9814375, "volume": 2745475.0}, {"date": "2021-03-02", "close": 0.986225, "volume": 2746208.0}, {"date": "2021-03-03", "close": 0.986225, "volume": 7547347.0}, {"date": "2021-03-04", "close": 0.97665, "volume": 3322528.0}, {"date": "2021-03-05", "close": 0.9575, "volume": 3685834.0}, {"date": "2021-03-08", "close": 1.0005875, "volume": 1510457.0}, {"date": "2021-03-09", "close": 1.0388875, "volume": 1634588.0}, {"date": "2021-03-10", "close": 1.0341, "volume": 2033100.0}, {"date": "2021-03-11", "close": 1.043675, "volume": 1085806.0}, {"date": "2021-03-12", "close": 1.0341, "volume": 3339181.0}, {"date": "2021-03-15", "close": 1.0341, "volume": 2915915.0}, {"date": "2021-03-16", "close": 1.01495, "volume": 1663470.0}, {"date": "2021-03-17", "close": 1.01495, "volume": 3095270.0}, {"date": "2021-03-18", "close": 1.0197375, "volume": 3371717.0}, {"date": "2021-03-19", "close": 0.9910125, "volume": 17880332.0}, {"date": "2021-03-22", "close": 0.9910125, "volume": 1480902.0}, {"date": "2021-03-23", "close": 0.9718625, "volume": 985284.0}, {"date": "2021-03-24", "close": 0.9192, "volume": 2462229.0}, {"date": "2021-03-25", "close": 0.9144125, "volume": 2196274.0}, {"date": "2021-03-26", "close": 0.928775, "volume": 1178909.0}, {"date": "2021-03-29", "close": 0.9144125, "volume": 1270161.0}, {"date": "2021-03-30", "close": 0.8426, "volume": 5445677.0}, {"date": "2021-03-31", "close": 0.86175, "volume": 4636710.0}, {"date": "2021-04-01", "close": 0.8569625, "volume": 1511649.0}, {"date": "2021-04-06", "close": 0.8856875, "volume": 2692537.0}, {"date": "2021-04-07", "close": 0.8856875, "volume": 909933.0}, {"date": "2021-04-08", "close": 0.871325, "volume": 941750.0}, {"date": "2021-04-09", "close": 0.86175, "volume": 1567167.0}, {"date": "2021-04-12", "close": 0.871325, "volume": 2630029.0}, {"date": "2021-04-13", "close": 0.833025, "volume": 1385823.0}, {"date": "2021-04-14", "close": 0.8282375, "volume": 1751938.0}, {"date": "2021-04-15", "close": 0.82345, "volume": 2391438.0}, {"date": "2021-04-16", "close": 0.8090875, "volume": 1324747.0}, {"date": "2021-04-19", "close": 0.8043, "volume": 1007137.0}, {"date": "2021-04-20", "close": 0.7420625, "volume": 7757023.0}, {"date": "2021-04-21", "close": 0.6558875, "volume": 9294692.0}, {"date": "2021-04-22", "close": 0.641525, "volume": 8266416.0}, {"date": "2021-04-23", "close": 0.660675, "volume": 4995878.0}, {"date": "2021-04-26", "close": 0.6080125, "volume": 5651495.0}, {"date": "2021-04-27", "close": 0.5984375, "volume": 4048410.0}, {"date": "2021-04-28", "close": 0.5697125, "volume": 8918166.0}, {"date": "2021-05-06", "close": 0.525, "volume": 21290525.0}, {"date": "2021-05-07", "close": 0.52, "volume": 6492991.0}, {"date": "2021-05-10", "close": 0.53, "volume": 7722619.0}, {"date": "2021-05-11", "close": 0.58, "volume": 10630811.0}, {"date": "2021-05-12", "close": 0.665, "volume": 10196409.0}, {"date": "2021-05-13", "close": 0.625, "volume": 4352296.0}, {"date": "2021-05-14", "close": 0.625, "volume": 2880654.0}, {"date": "2021-05-17", "close": 0.61, "volume": 4080896.0}, {"date": "2021-05-18", "close": 0.68, "volume": 5388179.0}, {"date": "2021-05-19", "close": 0.63, "volume": 3461416.0}, {"date": "2021-05-20", "close": 0.625, "volume": 1546151.0}, {"date": "2021-05-21", "close": 0.64, "volume": 1506597.0}, {"date": "2021-05-24", "close": 0.64, "volume": 2508153.0}, {"date": "2021-05-25", "close": 0.665, "volume": 2202654.0}, {"date": "2021-05-26", "close": 0.65, "volume": 1545823.0}, {"date": "2021-05-27", "close": 0.65, "volume": 2465277.0}, {"date": "2021-05-28", "close": 0.695, "volume": 5062826.0}, {"date": "2021-05-31", "close": 0.685, "volume": 5481479.0}, {"date": "2021-06-01", "close": 0.7, "volume": 8849798.0}, {"date": "2021-06-02", "close": 0.74, "volume": 3466990.0}, {"date": "2021-06-03", "close": 0.755, "volume": 3124145.0}, {"date": "2021-06-04", "close": 0.78, "volume": 3339856.0}, {"date": "2021-06-07", "close": 0.78, "volume": 1545505.0}, {"date": "2021-06-08", "close": 0.775, "volume": 1716932.0}, {"date": "2021-06-09", "close": 0.8, "volume": 12220193.0}, {"date": "2021-06-10", "close": 0.83, "volume": 14897376.0}, {"date": "2021-06-11", "close": 0.85, "volume": 28117358.0}, {"date": "2021-06-15", "close": 0.83, "volume": 3933243.0}, {"date": "2021-06-16", "close": 0.79, "volume": 3817634.0}, {"date": "2021-06-17", "close": 0.77, "volume": 2313382.0}, {"date": "2021-06-18", "close": 0.81, "volume": 2273334.0}, {"date": "2021-06-21", "close": 0.755, "volume": 1735607.0}, {"date": "2021-06-22", "close": 0.8, "volume": 3317067.0}, {"date": "2021-06-23", "close": 0.79, "volume": 612596.0}, {"date": "2021-06-24", "close": 0.805, "volume": 2776506.0}, {"date": "2021-06-25", "close": 0.84, "volume": 2986149.0}, {"date": "2021-06-28", "close": 0.835, "volume": 2072113.0}, {"date": "2021-06-29", "close": 0.815, "volume": 2080817.0}, {"date": "2021-06-30", "close": 0.84, "volume": 2511778.0}, {"date": "2021-07-01", "close": 0.87, "volume": 2377916.0}, {"date": "2021-07-02", "close": 0.895, "volume": 2487884.0}, {"date": "2021-07-05", "close": 0.9, "volume": 2211864.0}, {"date": "2021-07-06", "close": 0.915, "volume": 4275682.0}, {"date": "2021-07-07", "close": 0.905, "volume": 2171720.0}, {"date": "2021-07-08", "close": 0.92, "volume": 2098624.0}, {"date": "2021-07-09", "close": 0.955, "volume": 3113315.0}, {"date": "2021-07-12", "close": 0.95, "volume": 1578647.0}, {"date": "2021-07-13", "close": 0.945, "volume": 1188291.0}, {"date": "2021-07-14", "close": 0.94, "volume": 3045204.0}, {"date": "2021-07-15", "close": 0.92, "volume": 2016511.0}, {"date": "2021-07-16", "close": 0.92, "volume": 3339162.0}, {"date": "2021-07-19", "close": 0.91, "volume": 1332507.0}, {"date": "2021-07-20", "close": 0.9, "volume": 2896715.0}, {"date": "2021-07-21", "close": 0.915, "volume": 2684007.0}, {"date": "2021-07-22", "close": 1.0, "volume": 7149224.0}, {"date": "2021-07-23", "close": 0.995, "volume": 2503890.0}, {"date": "2021-07-26", "close": 1.01, "volume": 3822868.0}, {"date": "2021-07-27", "close": 1.01, "volume": 4553521.0}, {"date": "2021-07-28", "close": 1.015, "volume": 6126392.0}, {"date": "2021-07-29", "close": 0.995, "volume": 1533841.0}, {"date": "2021-07-30", "close": 0.99, "volume": 4123805.0}, {"date": "2021-08-02", "close": 0.995, "volume": 1958309.0}, {"date": "2021-08-03", "close": 0.985, "volume": 6236621.0}, {"date": "2021-08-04", "close": 0.945, "volume": 2359479.0}, {"date": "2021-08-05", "close": 0.9, "volume": 4545704.0}, {"date": "2021-08-06", "close": 0.945, "volume": 2520152.0}, {"date": "2021-08-09", "close": 0.96, "volume": 2276346.0}, {"date": "2021-08-10", "close": 0.965, "volume": 2697783.0}, {"date": "2021-08-11", "close": 1.01, "volume": 17119712.0}, {"date": "2021-08-12", "close": 1.09, "volume": 6668182.0}, {"date": "2021-08-13", "close": 1.08, "volume": 4198829.0}, {"date": "2021-08-16", "close": 1.04, "volume": 2300213.0}, {"date": "2021-08-17", "close": 1.015, "volume": 1749346.0}, {"date": "2021-08-18", "close": 1.03, "volume": 1849571.0}, {"date": "2021-08-19", "close": 0.965, "volume": 4873690.0}, {"date": "2021-08-20", "close": 0.95, "volume": 4790382.0}, {"date": "2021-08-23", "close": 0.98, "volume": 2745855.0}, {"date": "2021-08-24", "close": 0.99, "volume": 2877451.0}, {"date": "2021-08-25", "close": 1.005, "volume": 1635060.0}, {"date": "2021-08-26", "close": 1.0, "volume": 3200147.0}, {"date": "2021-08-27", "close": 1.02, "volume": 2263751.0}, {"date": "2021-08-30", "close": 1.13, "volume": 6042976.0}, {"date": "2021-08-31", "close": 1.11, "volume": 4694021.0}, {"date": "2021-09-01", "close": 1.1, "volume": 4189066.0}, {"date": "2021-09-02", "close": 1.18, "volume": 7315780.0}, {"date": "2021-09-03", "close": 1.2, "volume": 8225520.0}, {"date": "2021-09-06", "close": 1.27, "volume": 7314939.0}, {"date": "2021-09-07", "close": 1.27, "volume": 6579531.0}, {"date": "2021-09-08", "close": 1.225, "volume": 5292113.0}, {"date": "2021-09-09", "close": 1.205, "volume": 8643886.0}, {"date": "2021-09-10", "close": 1.245, "volume": 4605743.0}, {"date": "2021-09-13", "close": 1.24, "volume": 4184180.0}, {"date": "2021-09-14", "close": 1.225, "volume": 6578509.0}, {"date": "2021-09-15", "close": 1.305, "volume": 5520137.0}, {"date": "2021-09-16", "close": 1.39, "volume": 7415248.0}, {"date": "2021-09-17", "close": 1.34, "volume": 9530276.0}, {"date": "2021-09-20", "close": 1.235, "volume": 5396375.0}, {"date": "2021-09-21", "close": 1.245, "volume": 4534125.0}, {"date": "2021-09-22", "close": 1.295, "volume": 3736569.0}, {"date": "2021-09-23", "close": 1.365, "volume": 3522945.0}, {"date": "2021-09-24", "close": 1.395, "volume": 8885463.0}, {"date": "2021-09-27", "close": 1.345, "volume": 4407693.0}, {"date": "2021-09-28", "close": 1.37, "volume": 4094574.0}, {"date": "2021-09-29", "close": 1.35, "volume": 6432035.0}, {"date": "2021-09-30", "close": 1.29, "volume": 7370426.0}, {"date": "2021-10-01", "close": 1.355, "volume": 3441839.0}, {"date": "2021-10-04", "close": 1.435, "volume": 5226115.0}, {"date": "2021-10-05", "close": 1.465, "volume": 7247016.0}, {"date": "2021-10-06", "close": 1.485, "volume": 7393442.0}, {"date": "2021-10-07", "close": 1.455, "volume": 3389522.0}, {"date": "2021-10-08", "close": 1.52, "volume": 3899882.0}, {"date": "2021-10-11", "close": 1.61, "volume": 6483309.0}, {"date": "2021-10-12", "close": 1.59, "volume": 5496397.0}, {"date": "2021-10-13", "close": 1.545, "volume": 3523942.0}, {"date": "2021-10-14", "close": 1.44, "volume": 7085490.0}, {"date": "2021-10-15", "close": 1.465, "volume": 3249040.0}, {"date": "2021-10-18", "close": 1.495, "volume": 2890966.0}, {"date": "2021-10-19", "close": 1.52, "volume": 1747777.0}, {"date": "2021-10-20", "close": 1.475, "volume": 3453443.0}, {"date": "2021-10-21", "close": 1.48, "volume": 6105956.0}, {"date": "2021-10-22", "close": 1.405, "volume": 4799257.0}, {"date": "2021-10-25", "close": 1.395, "volume": 4034829.0}, {"date": "2021-10-26", "close": 1.345, "volume": 4157854.0}, {"date": "2021-10-27", "close": 1.35, "volume": 5852882.0}, {"date": "2021-10-28", "close": 1.38, "volume": 5600274.0}, {"date": "2021-10-29", "close": 1.365, "volume": 3540460.0}, {"date": "2021-11-01", "close": 1.345, "volume": 2375200.0}, {"date": "2021-11-02", "close": 1.28, "volume": 4930270.0}, {"date": "2021-11-03", "close": 1.245, "volume": 10363387.0}, {"date": "2021-11-04", "close": 1.29, "volume": 6575903.0}, {"date": "2021-11-05", "close": 1.29, "volume": 3874258.0}, {"date": "2021-11-08", "close": 1.32, "volume": 1719374.0}, {"date": "2021-11-09", "close": 1.345, "volume": 2938495.0}, {"date": "2021-11-10", "close": 1.29, "volume": 1650251.0}, {"date": "2021-11-11", "close": 1.28, "volume": 1892031.0}, {"date": "2021-11-12", "close": 1.285, "volume": 2603588.0}, {"date": "2021-11-15", "close": 1.235, "volume": 1809638.0}, {"date": "2021-11-16", "close": 1.23, "volume": 4900741.0}, {"date": "2021-11-17", "close": 1.17, "volume": 5861120.0}, {"date": "2021-11-18", "close": 1.155, "volume": 4854453.0}, {"date": "2021-11-19", "close": 1.15, "volume": 1864231.0}, {"date": "2021-11-22", "close": 1.135, "volume": 4986876.0}, {"date": "2021-11-23", "close": 1.145, "volume": 3144830.0}, {"date": "2021-11-24", "close": 1.165, "volume": 3265381.0}, {"date": "2021-11-25", "close": 1.175, "volume": 1843569.0}, {"date": "2021-11-26", "close": 1.115, "volume": 2176165.0}, {"date": "2021-11-29", "close": 1.12, "volume": 4656333.0}, {"date": "2021-11-30", "close": 1.1, "volume": 3426360.0}, {"date": "2021-12-01", "close": 1.135, "volume": 1774519.0}, {"date": "2021-12-02", "close": 1.115, "volume": 2754023.0}, {"date": "2021-12-03", "close": 1.13, "volume": 3505050.0}, {"date": "2021-12-06", "close": 1.09, "volume": 6367280.0}, {"date": "2021-12-07", "close": 1.15, "volume": 2304265.0}, {"date": "2021-12-08", "close": 1.185, "volume": 6436611.0}, {"date": "2021-12-09", "close": 1.205, "volume": 4169840.0}, {"date": "2021-12-10", "close": 1.195, "volume": 2479398.0}, {"date": "2021-12-13", "close": 1.2, "volume": 1630698.0}, {"date": "2021-12-14", "close": 1.175, "volume": 1035361.0}, {"date": "2021-12-15", "close": 1.13, "volume": 1767147.0}, {"date": "2021-12-16", "close": 1.135, "volume": 2034190.0}, {"date": "2021-12-17", "close": 1.19, "volume": 2304956.0}, {"date": "2021-12-20", "close": 1.155, "volume": 1792346.0}, {"date": "2021-12-21", "close": 1.16, "volume": 1108193.0}, {"date": "2021-12-22", "close": 1.19, "volume": 1826514.0}, {"date": "2021-12-23", "close": 1.21, "volume": 1515630.0}, {"date": "2021-12-24", "close": 1.24, "volume": 889036.0}, {"date": "2021-12-29", "close": 1.245, "volume": 1442811.0}, {"date": "2021-12-30", "close": 1.255, "volume": 697853.0}, {"date": "2021-12-31", "close": 1.24, "volume": 2312278.0}, {"date": "2022-01-04", "close": 1.29, "volume": 2275301.0}, {"date": "2022-01-05", "close": 1.34, "volume": 1938780.0}, {"date": "2022-01-06", "close": 1.325, "volume": 1202326.0}, {"date": "2022-01-07", "close": 1.305, "volume": 1021833.0}, {"date": "2022-01-10", "close": 1.35, "volume": 931855.0}, {"date": "2022-01-11", "close": 1.345, "volume": 772716.0}, {"date": "2022-01-12", "close": 1.37, "volume": 1094918.0}, {"date": "2022-01-13", "close": 1.37, "volume": 1015151.0}, {"date": "2022-01-14", "close": 1.39, "volume": 2299112.0}, {"date": "2022-01-17", "close": 1.365, "volume": 1335208.0}, {"date": "2022-01-18", "close": 1.4, "volume": 958578.0}, {"date": "2022-01-19", "close": 1.43, "volume": 1202582.0}, {"date": "2022-01-20", "close": 1.515, "volume": 3309820.0}, {"date": "2022-01-21", "close": 1.4, "volume": 5827449.0}, {"date": "2022-01-24", "close": 1.405, "volume": 2378191.0}, {"date": "2022-01-25", "close": 1.315, "volume": 5117619.0}, {"date": "2022-01-27", "close": 1.315, "volume": 4231009.0}, {"date": "2022-01-28", "close": 1.35, "volume": 2677608.0}, {"date": "2022-01-31", "close": 1.36, "volume": 1753735.0}, {"date": "2022-02-01", "close": 1.36, "volume": 1230681.0}, {"date": "2022-02-02", "close": 1.395, "volume": 1994706.0}, {"date": "2022-02-03", "close": 1.365, "volume": 1108599.0}, {"date": "2022-02-04", "close": 1.39, "volume": 1493490.0}, {"date": "2022-02-07", "close": 1.495, "volume": 3446921.0}, {"date": "2022-02-08", "close": 1.46, "volume": 2495647.0}, {"date": "2022-02-09", "close": 1.5, "volume": 1562251.0}, {"date": "2022-02-10", "close": 1.515, "volume": 4205460.0}, {"date": "2022-02-11", "close": 1.51, "volume": 1888925.0}, {"date": "2022-02-14", "close": 1.535, "volume": 1820508.0}, {"date": "2022-02-15", "close": 1.465, "volume": 2419579.0}, {"date": "2022-02-16", "close": 1.505, "volume": 1812954.0}, {"date": "2022-02-17", "close": 1.505, "volume": 2291666.0}, {"date": "2022-02-18", "close": 1.49, "volume": 1747599.0}, {"date": "2022-02-21", "close": 1.52, "volume": 3723474.0}, {"date": "2022-02-22", "close": 1.5, "volume": 2392580.0}, {"date": "2022-02-23", "close": 1.56, "volume": 7210791.0}, {"date": "2022-02-24", "close": 1.585, "volume": 5469345.0}, {"date": "2022-02-25", "close": 1.61, "volume": 39306280.0}, {"date": "2022-02-28", "close": 1.63, "volume": 4721558.0}, {"date": "2022-03-01", "close": 1.7, "volume": 7983213.0}, {"date": "2022-03-02", "close": 1.85, "volume": 11884172.0}, {"date": "2022-03-03", "close": 1.88, "volume": 14129104.0}, {"date": "2022-03-04", "close": 1.835, "volume": 6617384.0}, {"date": "2022-03-07", "close": 2.06, "volume": 17281653.0}, {"date": "2022-03-08", "close": 1.975, "volume": 26152848.0}, {"date": "2022-03-09", "close": 2.03, "volume": 6181738.0}, {"date": "2022-03-10", "close": 1.96, "volume": 5987194.0}, {"date": "2022-03-11", "close": 2.01, "volume": 5855503.0}, {"date": "2022-03-14", "close": 2.0, "volume": 4645274.0}, {"date": "2022-03-15", "close": 1.885, "volume": 7539960.0}, {"date": "2022-03-16", "close": 1.905, "volume": 3977037.0}, {"date": "2022-03-17", "close": 1.82, "volume": 2813536.0}, {"date": "2022-03-18", "close": 1.975, "volume": 10484263.0}, {"date": "2022-03-21", "close": 1.905, "volume": 2660440.0}, {"date": "2022-03-22", "close": 1.93, "volume": 5941206.0}, {"date": "2022-03-23", "close": 1.925, "volume": 3735060.0}, {"date": "2022-03-24", "close": 1.955, "volume": 6011711.0}, {"date": "2022-03-25", "close": 2.14, "volume": 6418081.0}, {"date": "2022-03-28", "close": 2.14, "volume": 7777006.0}, {"date": "2022-03-29", "close": 2.08, "volume": 4245466.0}, {"date": "2022-03-30", "close": 1.985, "volume": 12453019.0}, {"date": "2022-03-31", "close": 2.0, "volume": 3893683.0}, {"date": "2022-04-01", "close": 2.02, "volume": 2254138.0}, {"date": "2022-04-04", "close": 2.02, "volume": 5595329.0}, {"date": "2022-04-05", "close": 2.0, "volume": 3579082.0}, {"date": "2022-04-06", "close": 2.04, "volume": 3751574.0}, {"date": "2022-04-07", "close": 2.07, "volume": 3129331.0}, {"date": "2022-04-08", "close": 2.11, "volume": 4141968.0}, {"date": "2022-04-11", "close": 2.14, "volume": 3970267.0}, {"date": "2022-04-12", "close": 2.1, "volume": 2968010.0}, {"date": "2022-04-13", "close": 2.25, "volume": 6058356.0}, {"date": "2022-04-14", "close": 2.34, "volume": 5131554.0}, {"date": "2022-04-19", "close": 2.32, "volume": 3555612.0}, {"date": "2022-04-20", "close": 2.33, "volume": 2983673.0}, {"date": "2022-04-21", "close": 2.26, "volume": 2125747.0}, {"date": "2022-04-22", "close": 2.24, "volume": 3590941.0}, {"date": "2022-04-26", "close": 2.14, "volume": 5214026.0}, {"date": "2022-04-27", "close": 2.21, "volume": 4147237.0}, {"date": "2022-04-28", "close": 2.31, "volume": 4465369.0}, {"date": "2022-04-29", "close": 2.31, "volume": 2622563.0}, {"date": "2022-05-02", "close": 2.29, "volume": 1690272.0}, {"date": "2022-05-03", "close": 2.37, "volume": 4187131.0}, {"date": "2022-05-04", "close": 2.38, "volume": 2614727.0}, {"date": "2022-05-05", "close": 2.46, "volume": 3972122.0}, {"date": "2022-05-06", "close": 2.26, "volume": 6884644.0}, {"date": "2022-05-09", "close": 2.23, "volume": 4865812.0}, {"date": "2022-05-10", "close": 2.17, "volume": 7432424.0}, {"date": "2022-05-11", "close": 2.19, "volume": 3015577.0}, {"date": "2022-05-12", "close": 2.15, "volume": 5312419.0}, {"date": "2022-05-13", "close": 2.21, "volume": 3241842.0}, {"date": "2022-05-16", "close": 2.18, "volume": 2314697.0}, {"date": "2022-05-17", "close": 2.29, "volume": 4540479.0}, {"date": "2022-05-18", "close": 2.4, "volume": 3120489.0}, {"date": "2022-05-19", "close": 2.33, "volume": 1976137.0}, {"date": "2022-05-20", "close": 2.3, "volume": 2534692.0}, {"date": "2022-05-23", "close": 2.27, "volume": 3237329.0}, {"date": "2022-05-24", "close": 2.32, "volume": 3273761.0}, {"date": "2022-05-25", "close": 2.33, "volume": 3817615.0}, {"date": "2022-05-26", "close": 2.2, "volume": 4015042.0}, {"date": "2022-05-27", "close": 2.22, "volume": 4348301.0}, {"date": "2022-05-30", "close": 2.11, "volume": 4192510.0}, {"date": "2022-05-31", "close": 2.14, "volume": 9652234.0}, {"date": "2022-06-01", "close": 2.1, "volume": 5058901.0}, {"date": "2022-06-02", "close": 2.06, "volume": 3934971.0}, {"date": "2022-06-03", "close": 2.14, "volume": 5156845.0}, {"date": "2022-06-06", "close": 2.12, "volume": 6559378.0}, {"date": "2022-06-07", "close": 2.07, "volume": 3312194.0}, {"date": "2022-06-08", "close": 2.14, "volume": 7045193.0}, {"date": "2022-06-09", "close": 1.97, "volume": 9191150.0}, {"date": "2022-06-10", "close": 1.885, "volume": 6765933.0}, {"date": "2022-06-14", "close": 1.765, "volume": 9901107.0}, {"date": "2022-06-15", "close": 1.8, "volume": 5253904.0}, {"date": "2022-06-16", "close": 1.91, "volume": 7515138.0}, {"date": "2022-06-17", "close": 1.825, "volume": 33187449.0}, {"date": "2022-06-20", "close": 1.645, "volume": 18331980.0}, {"date": "2022-06-21", "close": 1.53, "volume": 28495358.0}, {"date": "2022-06-22", "close": 1.645, "volume": 14832141.0}, {"date": "2022-06-23", "close": 1.625, "volume": 8225605.0}, {"date": "2022-06-24", "close": 1.67, "volume": 5288490.0}, {"date": "2022-06-27", "close": 1.73, "volume": 5446747.0}, {"date": "2022-06-28", "close": 1.78, "volume": 4467018.0}, {"date": "2022-06-29", "close": 1.78, "volume": 3062960.0}, {"date": "2022-06-30", "close": 1.655, "volume": 4004649.0}, {"date": "2022-07-01", "close": 1.61, "volume": 5409862.0}, {"date": "2022-07-04", "close": 1.655, "volume": 4673443.0}, {"date": "2022-07-05", "close": 1.635, "volume": 3895256.0}, {"date": "2022-07-06", "close": 1.48, "volume": 8396567.0}, {"date": "2022-07-07", "close": 1.45, "volume": 4842136.0}, {"date": "2022-07-08", "close": 1.505, "volume": 3255489.0}, {"date": "2022-07-11", "close": 1.515, "volume": 2902479.0}, {"date": "2022-07-12", "close": 1.545, "volume": 4894665.0}, {"date": "2022-07-13", "close": 1.61, "volume": 9885028.0}, {"date": "2022-07-14", "close": 1.74, "volume": 7894781.0}, {"date": "2022-07-15", "close": 1.66, "volume": 9533054.0}, {"date": "2022-07-18", "close": 1.67, "volume": 6293882.0}, {"date": "2022-07-19", "close": 1.66, "volume": 3847352.0}, {"date": "2022-07-20", "close": 1.655, "volume": 7218844.0}, {"date": "2022-07-21", "close": 1.6, "volume": 7090401.0}, {"date": "2022-07-22", "close": 1.47, "volume": 9719759.0}, {"date": "2022-07-25", "close": 1.39, "volume": 8340056.0}, {"date": "2022-07-26", "close": 1.43, "volume": 4335091.0}, {"date": "2022-07-27", "close": 1.455, "volume": 4231400.0}, {"date": "2022-07-28", "close": 1.45, "volume": 3520673.0}, {"date": "2022-07-29", "close": 1.41, "volume": 3627405.0}, {"date": "2022-08-01", "close": 1.435, "volume": 2692604.0}, {"date": "2022-08-02", "close": 1.42, "volume": 3843017.0}, {"date": "2022-08-03", "close": 1.41, "volume": 3494608.0}, {"date": "2022-08-04", "close": 1.4, "volume": 3462170.0}, {"date": "2022-08-05", "close": 1.475, "volume": 5827622.0}, {"date": "2022-08-08", "close": 1.515, "volume": 5478020.0}, {"date": "2022-08-09", "close": 1.6, "volume": 10374424.0}, {"date": "2022-08-10", "close": 1.7, "volume": 8883126.0}, {"date": "2022-08-11", "close": 1.75, "volume": 8026547.0}, {"date": "2022-08-12", "close": 1.78, "volume": 6466341.0}, {"date": "2022-08-15", "close": 1.745, "volume": 4638311.0}, {"date": "2022-08-16", "close": 1.745, "volume": 7916162.0}, {"date": "2022-08-17", "close": 1.715, "volume": 3802754.0}, {"date": "2022-08-18", "close": 1.755, "volume": 4054262.0}, {"date": "2022-08-19", "close": 1.845, "volume": 7443591.0}, {"date": "2022-08-22", "close": 1.775, "volume": 4241668.0}, {"date": "2022-08-23", "close": 1.8, "volume": 4660606.0}, {"date": "2022-08-24", "close": 1.825, "volume": 3793191.0}, {"date": "2022-08-25", "close": 1.815, "volume": 2638230.0}, {"date": "2022-08-26", "close": 1.835, "volume": 4500328.0}, {"date": "2022-08-29", "close": 1.65, "volume": 5561958.0}, {"date": "2022-08-30", "close": 1.65, "volume": 3658452.0}, {"date": "2022-08-31", "close": 1.635, "volume": 6923160.0}, {"date": "2022-09-01", "close": 1.605, "volume": 2857316.0}, {"date": "2022-09-02", "close": 1.61, "volume": 2571518.0}, {"date": "2022-09-05", "close": 1.73, "volume": 3845209.0}, {"date": "2022-09-06", "close": 1.73, "volume": 3617935.0}, {"date": "2022-09-07", "close": 1.645, "volume": 6332797.0}, {"date": "2022-09-08", "close": 1.645, "volume": 3659013.0}, {"date": "2022-09-09", "close": 1.64, "volume": 3603078.0}, {"date": "2022-09-12", "close": 1.63, "volume": 2729640.0}, {"date": "2022-09-13", "close": 1.68, "volume": 4239837.0}, {"date": "2022-09-14", "close": 1.695, "volume": 8187822.0}, {"date": "2022-09-15", "close": 1.85, "volume": 7771917.0}, {"date": "2022-09-16", "close": 1.785, "volume": 11317218.0}, {"date": "2022-09-19", "close": 1.71, "volume": 3050229.0}, {"date": "2022-09-20", "close": 1.8, "volume": 3036884.0}, {"date": "2022-09-21", "close": 1.74, "volume": 4728093.0}, {"date": "2022-09-23", "close": 1.7, "volume": 3795829.0}, {"date": "2022-09-26", "close": 1.49, "volume": 8125152.0}, {"date": "2022-09-27", "close": 1.52, "volume": 6724446.0}, {"date": "2022-09-28", "close": 1.61, "volume": 7207715.0}, {"date": "2022-09-29", "close": 1.74, "volume": 6032404.0}, {"date": "2022-09-30", "close": 1.745, "volume": 4498000.0}, {"date": "2022-10-03", "close": 1.755, "volume": 1453960.0}, {"date": "2022-10-04", "close": 1.85, "volume": 5421518.0}, {"date": "2022-10-05", "close": 1.885, "volume": 4332829.0}, {"date": "2022-10-06", "close": 1.975, "volume": 6756777.0}, {"date": "2022-10-07", "close": 2.01, "volume": 6664430.0}, {"date": "2022-10-10", "close": 1.945, "volume": 2883687.0}, {"date": "2022-10-11", "close": 1.935, "volume": 2843926.0}, {"date": "2022-10-12", "close": 2.09, "volume": 11400779.0}, {"date": "2022-10-13", "close": 2.07, "volume": 6863203.0}, {"date": "2022-10-14", "close": 2.09, "volume": 5422798.0}, {"date": "2022-10-17", "close": 2.06, "volume": 3475967.0}, {"date": "2022-10-18", "close": 1.97, "volume": 5329911.0}, {"date": "2022-10-19", "close": 1.97, "volume": 4258866.0}, {"date": "2022-10-20", "close": 1.955, "volume": 4241944.0}, {"date": "2022-10-21", "close": 2.06, "volume": 5286425.0}, {"date": "2022-10-24", "close": 2.08, "volume": 3197625.0}, {"date": "2022-10-25", "close": 2.02, "volume": 1968258.0}, {"date": "2022-10-26", "close": 1.93, "volume": 3590733.0}, {"date": "2022-10-27", "close": 1.94, "volume": 3443652.0}, {"date": "2022-10-28", "close": 1.86, "volume": 4467541.0}, {"date": "2022-10-31", "close": 1.86, "volume": 6990698.0}, {"date": "2022-11-01", "close": 1.93, "volume": 7770098.0}, {"date": "2022-11-02", "close": 2.1, "volume": 7322252.0}, {"date": "2022-11-03", "close": 2.09, "volume": 2747743.0}, {"date": "2022-11-04", "close": 2.27, "volume": 5169870.0}, {"date": "2022-11-07", "close": 2.11, "volume": 8288449.0}, {"date": "2022-11-08", "close": 2.03, "volume": 8527967.0}, {"date": "2022-11-09", "close": 2.03, "volume": 4387373.0}, {"date": "2022-11-10", "close": 1.95, "volume": 5758286.0}, {"date": "2022-11-11", "close": 1.92, "volume": 6635301.0}, {"date": "2022-11-14", "close": 1.985, "volume": 24807497.0}, {"date": "2022-11-15", "close": 2.04, "volume": 6936727.0}, {"date": "2022-11-16", "close": 2.12, "volume": 4700029.0}, {"date": "2022-11-17", "close": 2.04, "volume": 6283626.0}, {"date": "2022-11-18", "close": 1.905, "volume": 4614929.0}, {"date": "2022-11-21", "close": 1.92, "volume": 2552547.0}, {"date": "2022-11-22", "close": 1.995, "volume": 3463055.0}, {"date": "2022-11-23", "close": 2.0, "volume": 2948807.0}, {"date": "2022-11-24", "close": 1.92, "volume": 3580649.0}, {"date": "2022-11-25", "close": 1.95, "volume": 2099781.0}, {"date": "2022-11-28", "close": 1.985, "volume": 2560453.0}, {"date": "2022-11-29", "close": 2.02, "volume": 3850565.0}, {"date": "2022-11-30", "close": 2.11, "volume": 7602254.0}, {"date": "2022-12-01", "close": 2.09, "volume": 2630855.0}, {"date": "2022-12-02", "close": 2.0, "volume": 3734765.0}, {"date": "2022-12-05", "close": 1.95, "volume": 2640348.0}, {"date": "2022-12-06", "close": 2.0, "volume": 3550485.0}, {"date": "2022-12-07", "close": 2.06, "volume": 3534031.0}, {"date": "2022-12-08", "close": 2.05, "volume": 2008316.0}, {"date": "2022-12-09", "close": 2.03, "volume": 2018343.0}, {"date": "2022-12-12", "close": 1.92, "volume": 4092861.0}, {"date": "2022-12-13", "close": 1.92, "volume": 5417108.0}, {"date": "2022-12-14", "close": 1.95, "volume": 2741499.0}, {"date": "2022-12-15", "close": 1.93, "volume": 3443064.0}, {"date": "2022-12-16", "close": 1.99, "volume": 5588855.0}, {"date": "2022-12-19", "close": 1.985, "volume": 1608209.0}, {"date": "2022-12-20", "close": 1.975, "volume": 2141487.0}, {"date": "2022-12-21", "close": 2.02, "volume": 1790172.0}, {"date": "2022-12-22", "close": 2.03, "volume": 2566385.0}, {"date": "2022-12-23", "close": 2.05, "volume": 1142982.0}, {"date": "2022-12-28", "close": 2.01, "volume": 1269733.0}, {"date": "2022-12-29", "close": 1.97, "volume": 1425314.0}, {"date": "2022-12-30", "close": 1.99, "volume": 1249295.0}, {"date": "2023-01-03", "close": 1.895, "volume": 1784947.0}, {"date": "2023-01-04", "close": 1.935, "volume": 2316258.0}, {"date": "2023-01-05", "close": 1.935, "volume": 2324405.0}, {"date": "2023-01-06", "close": 2.02, "volume": 2832453.0}, {"date": "2023-01-09", "close": 2.08, "volume": 2993019.0}, {"date": "2023-01-10", "close": 2.05, "volume": 1818754.0}, {"date": "2023-01-11", "close": 2.01, "volume": 3333973.0}, {"date": "2023-01-12", "close": 2.0, "volume": 3061868.0}, {"date": "2023-01-13", "close": 2.03, "volume": 2469402.0}, {"date": "2023-01-16", "close": 2.07, "volume": 2324488.0}, {"date": "2023-01-17", "close": 2.06, "volume": 1797120.0}, {"date": "2023-01-18", "close": 2.12, "volume": 3406764.0}, {"date": "2023-01-19", "close": 2.11, "volume": 2496400.0}, {"date": "2023-01-20", "close": 2.18, "volume": 6106088.0}, {"date": "2023-01-23", "close": 2.14, "volume": 2000968.0}, {"date": "2023-01-24", "close": 2.1, "volume": 6295469.0}, {"date": "2023-01-25", "close": 2.11, "volume": 2489508.0}, {"date": "2023-01-27", "close": 2.06, "volume": 2909419.0}, {"date": "2023-01-30", "close": 2.0, "volume": 2617218.0}, {"date": "2023-01-31", "close": 2.04, "volume": 2969853.0}, {"date": "2023-02-01", "close": 2.06, "volume": 2762366.0}, {"date": "2023-02-02", "close": 2.05, "volume": 2722599.0}, {"date": "2023-02-03", "close": 2.07, "volume": 2644619.0}, {"date": "2023-02-06", "close": 2.12, "volume": 2943634.0}, {"date": "2023-02-07", "close": 2.16, "volume": 3168487.0}, {"date": "2023-02-08", "close": 2.15, "volume": 2706771.0}, {"date": "2023-02-09", "close": 2.02, "volume": 6341224.0}, {"date": "2023-02-10", "close": 1.95, "volume": 3678983.0}, {"date": "2023-02-13", "close": 2.02, "volume": 2469435.0}, {"date": "2023-02-14", "close": 2.11, "volume": 4044986.0}, {"date": "2023-02-15", "close": 2.16, "volume": 4467503.0}, {"date": "2023-02-16", "close": 2.17, "volume": 3574229.0}, {"date": "2023-02-17", "close": 2.14, "volume": 2865896.0}, {"date": "2023-02-20", "close": 2.11, "volume": 3475412.0}, {"date": "2023-02-21", "close": 2.13, "volume": 1148529.0}, {"date": "2023-02-22", "close": 1.985, "volume": 8196019.0}, {"date": "2023-02-23", "close": 1.925, "volume": 7818739.0}, {"date": "2023-02-24", "close": 1.9, "volume": 5247728.0}, {"date": "2023-02-27", "close": 1.87, "volume": 2559880.0}, {"date": "2023-02-28", "close": 1.895, "volume": 3150216.0}, {"date": "2023-03-01", "close": 1.88, "volume": 1985072.0}, {"date": "2023-03-02", "close": 1.925, "volume": 2829218.0}, {"date": "2023-03-03", "close": 1.935, "volume": 3094510.0}, {"date": "2023-03-06", "close": 1.895, "volume": 4093990.0}, {"date": "2023-03-07", "close": 1.855, "volume": 3523768.0}, {"date": "2023-03-08", "close": 1.825, "volume": 3095622.0}, {"date": "2023-03-09", "close": 1.855, "volume": 2023670.0}, {"date": "2023-03-10", "close": 1.815, "volume": 3966681.0}, {"date": "2023-03-13", "close": 1.805, "volume": 2305424.0}, {"date": "2023-03-14", "close": 1.745, "volume": 4664312.0}, {"date": "2023-03-15", "close": 1.84, "volume": 3404130.0}, {"date": "2023-03-16", "close": 1.71, "volume": 8135891.0}, {"date": "2023-03-17", "close": 1.765, "volume": 5493589.0}, {"date": "2023-03-20", "close": 1.69, "volume": 7402441.0}, {"date": "2023-03-21", "close": 1.66, "volume": 5225707.0}, {"date": "2023-03-22", "close": 1.68, "volume": 4336088.0}, {"date": "2023-03-23", "close": 1.6, "volume": 4188480.0}, {"date": "2023-03-24", "close": 1.54, "volume": 3318473.0}, {"date": "2023-03-27", "close": 1.54, "volume": 2400410.0}, {"date": "2023-03-28", "close": 1.61, "volume": 3579452.0}, {"date": "2023-03-29", "close": 1.6, "volume": 2769931.0}, {"date": "2023-03-30", "close": 1.62, "volume": 1866296.0}, {"date": "2023-03-31", "close": 1.625, "volume": 1482717.0}, {"date": "2023-04-03", "close": 1.64, "volume": 2419143.0}, {"date": "2023-04-04", "close": 1.67, "volume": 2199957.0}, {"date": "2023-04-05", "close": 1.63, "volume": 2372831.0}, {"date": "2023-04-06", "close": 1.61, "volume": 6134534.0}, {"date": "2023-04-11", "close": 1.665, "volume": 3169665.0}, {"date": "2023-04-12", "close": 1.65, "volume": 2231448.0}, {"date": "2023-04-13", "close": 1.645, "volume": 3583959.0}, {"date": "2023-04-14", "close": 1.625, "volume": 1413979.0}, {"date": "2023-04-17", "close": 1.62, "volume": 2202674.0}, {"date": "2023-04-18", "close": 1.625, "volume": 4212847.0}, {"date": "2023-04-19", "close": 1.635, "volume": 3435108.0}, {"date": "2023-04-20", "close": 1.675, "volume": 3752028.0}, {"date": "2023-04-21", "close": 1.67, "volume": 3680734.0}, {"date": "2023-04-24", "close": 1.66, "volume": 2001979.0}, {"date": "2023-04-26", "close": 1.655, "volume": 2528277.0}, {"date": "2023-04-27", "close": 1.66, "volume": 953274.0}, {"date": "2023-04-28", "close": 1.65, "volume": 2686738.0}, {"date": "2023-05-01", "close": 1.67, "volume": 1222213.0}, {"date": "2023-05-02", "close": 1.65, "volume": 1392403.0}, {"date": "2023-05-03", "close": 1.65, "volume": 2047621.0}, {"date": "2023-05-04", "close": 1.65, "volume": 1379343.0}, {"date": "2023-05-05", "close": 1.575, "volume": 3670419.0}, {"date": "2023-05-08", "close": 1.58, "volume": 2928546.0}, {"date": "2023-05-09", "close": 1.545, "volume": 3820700.0}, {"date": "2023-05-10", "close": 1.53, "volume": 7200415.0}, {"date": "2023-05-11", "close": 1.535, "volume": 1762645.0}, {"date": "2023-05-12", "close": 1.52, "volume": 2326261.0}, {"date": "2023-05-15", "close": 1.5, "volume": 1560821.0}, {"date": "2023-05-16", "close": 1.52, "volume": 2112444.0}, {"date": "2023-05-17", "close": 1.465, "volume": 2806244.0}, {"date": "2023-05-18", "close": 1.485, "volume": 2291829.0}, {"date": "2023-05-19", "close": 1.455, "volume": 2017150.0}, {"date": "2023-05-22", "close": 1.45, "volume": 1057873.0}, {"date": "2023-05-23", "close": 1.44, "volume": 1383891.0}, {"date": "2023-05-24", "close": 1.38, "volume": 3720120.0}, {"date": "2023-05-25", "close": 1.325, "volume": 2819516.0}, {"date": "2023-05-26", "close": 1.325, "volume": 2036660.0}, {"date": "2023-05-29", "close": 1.37, "volume": 2004449.0}, {"date": "2023-05-30", "close": 1.365, "volume": 1343972.0}, {"date": "2023-05-31", "close": 1.32, "volume": 2656731.0}, {"date": "2023-06-01", "close": 1.305, "volume": 1662784.0}, {"date": "2023-06-02", "close": 1.33, "volume": 3659327.0}, {"date": "2023-06-05", "close": 1.36, "volume": 1591798.0}, {"date": "2023-06-06", "close": 1.36, "volume": 3217258.0}, {"date": "2023-06-07", "close": 1.35, "volume": 2028658.0}, {"date": "2023-06-08", "close": 1.37, "volume": 1953177.0}, {"date": "2023-06-09", "close": 1.385, "volume": 3188503.0}, {"date": "2023-06-13", "close": 1.385, "volume": 2790095.0}, {"date": "2023-06-14", "close": 1.385, "volume": 2434642.0}, {"date": "2023-06-15", "close": 1.44, "volume": 3888355.0}, {"date": "2023-06-16", "close": 1.49, "volume": 5177209.0}, {"date": "2023-06-19", "close": 1.505, "volume": 2078428.0}, {"date": "2023-06-20", "close": 1.545, "volume": 3154994.0}, {"date": "2023-06-21", "close": 1.52, "volume": 1777914.0}, {"date": "2023-06-22", "close": 1.505, "volume": 2315104.0}, {"date": "2023-06-23", "close": 1.5, "volume": 821612.0}, {"date": "2023-06-26", "close": 1.505, "volume": 1363322.0}, {"date": "2023-06-27", "close": 1.525, "volume": 14543557.0}, {"date": "2023-06-28", "close": 1.54, "volume": 1658494.0}, {"date": "2023-06-29", "close": 1.525, "volume": 1627455.0}, {"date": "2023-06-30", "close": 1.535, "volume": 2040158.0}, {"date": "2023-07-03", "close": 1.545, "volume": 3767578.0}, {"date": "2023-07-04", "close": 1.57, "volume": 1689565.0}, {"date": "2023-07-05", "close": 1.565, "volume": 957106.0}, {"date": "2023-07-06", "close": 1.5, "volume": 2372221.0}, {"date": "2023-07-07", "close": 1.51, "volume": 1359102.0}, {"date": "2023-07-10", "close": 1.5, "volume": 874922.0}, {"date": "2023-07-11", "close": 1.55, "volume": 1153285.0}, {"date": "2023-07-12", "close": 1.53, "volume": 1087587.0}, {"date": "2023-07-13", "close": 1.53, "volume": 1786856.0}, {"date": "2023-07-14", "close": 1.56, "volume": 4732669.0}, {"date": "2023-07-17", "close": 1.545, "volume": 1751935.0}, {"date": "2023-07-18", "close": 1.545, "volume": 1278394.0}, {"date": "2023-07-19", "close": 1.63, "volume": 4414246.0}, {"date": "2023-07-20", "close": 1.605, "volume": 2374102.0}, {"date": "2023-07-21", "close": 1.65, "volume": 4488182.0}, {"date": "2023-07-24", "close": 1.69, "volume": 2852371.0}, {"date": "2023-07-25", "close": 1.745, "volume": 2651648.0}, {"date": "2023-07-26", "close": 1.73, "volume": 1959068.0}, {"date": "2023-07-27", "close": 1.68, "volume": 2383592.0}, {"date": "2023-07-28", "close": 1.665, "volume": 1520078.0}, {"date": "2023-07-31", "close": 1.67, "volume": 1487985.0}, {"date": "2023-08-01", "close": 1.675, "volume": 1212414.0}, {"date": "2023-08-02", "close": 1.67, "volume": 1428710.0}, {"date": "2023-08-03", "close": 1.64, "volume": 988838.0}, {"date": "2023-08-04", "close": 1.66, "volume": 1140799.0}, {"date": "2023-08-07", "close": 1.645, "volume": 892188.0}, {"date": "2023-08-08", "close": 1.455, "volume": 12179993.0}, {"date": "2023-08-09", "close": 1.525, "volume": 2786791.0}, {"date": "2023-08-10", "close": 1.555, "volume": 2315125.0}, {"date": "2023-08-11", "close": 1.62, "volume": 3592489.0}, {"date": "2023-08-14", "close": 1.59, "volume": 1758422.0}, {"date": "2023-08-15", "close": 1.625, "volume": 1358926.0}, {"date": "2023-08-16", "close": 1.58, "volume": 1943565.0}, {"date": "2023-08-17", "close": 1.57, "volume": 1959938.0}, {"date": "2023-08-18", "close": 1.56, "volume": 1143983.0}, {"date": "2023-08-21", "close": 1.555, "volume": 732833.0}, {"date": "2023-08-22", "close": 1.615, "volume": 1624701.0}, {"date": "2023-08-23", "close": 1.63, "volume": 1282421.0}, {"date": "2023-08-24", "close": 1.625, "volume": 1295343.0}, {"date": "2023-08-25", "close": 1.59, "volume": 1664125.0}, {"date": "2023-08-28", "close": 1.58, "volume": 1060948.0}, {"date": "2023-08-29", "close": 1.56, "volume": 649697.0}, {"date": "2023-08-30", "close": 1.58, "volume": 969687.0}, {"date": "2023-08-31", "close": 1.58, "volume": 1611164.0}, {"date": "2023-09-01", "close": 1.64, "volume": 1898146.0}, {"date": "2023-09-04", "close": 1.655, "volume": 813020.0}, {"date": "2023-09-05", "close": 1.65, "volume": 789310.0}, {"date": "2023-09-06", "close": 1.67, "volume": 2710796.0}, {"date": "2023-09-07", "close": 1.575, "volume": 1874865.0}, {"date": "2023-09-08", "close": 1.585, "volume": 1019032.0}, {"date": "2023-09-11", "close": 1.615, "volume": 1343149.0}, {"date": "2023-09-12", "close": 1.625, "volume": 1315005.0}, {"date": "2023-09-13", "close": 1.675, "volume": 2296955.0}, {"date": "2023-09-14", "close": 1.745, "volume": 5129379.0}, {"date": "2023-09-15", "close": 1.78, "volume": 3186357.0}, {"date": "2023-09-18", "close": 1.795, "volume": 1579171.0}, {"date": "2023-09-19", "close": 1.86, "volume": 2865329.0}, {"date": "2023-09-20", "close": 1.83, "volume": 2464103.0}, {"date": "2023-09-21", "close": 1.8, "volume": 2410317.0}, {"date": "2023-09-22", "close": 1.795, "volume": 2547268.0}, {"date": "2023-09-25", "close": 1.84, "volume": 2466027.0}, {"date": "2023-09-26", "close": 1.88, "volume": 3904587.0}, {"date": "2023-09-27", "close": 1.915, "volume": 5122915.0}, {"date": "2023-09-28", "close": 1.995, "volume": 6140606.0}, {"date": "2023-09-29", "close": 1.945, "volume": 3918323.0}, {"date": "2023-10-02", "close": 1.86, "volume": 4568103.0}, {"date": "2023-10-03", "close": 1.775, "volume": 4168569.0}, {"date": "2023-10-04", "close": 1.685, "volume": 5994318.0}, {"date": "2023-10-05", "close": 1.705, "volume": 2359985.0}, {"date": "2023-10-06", "close": 1.685, "volume": 1761639.0}, {"date": "2023-10-09", "close": 1.71, "volume": 2420440.0}, {"date": "2023-10-10", "close": 1.755, "volume": 3813285.0}, {"date": "2023-10-11", "close": 1.735, "volume": 2734898.0}, {"date": "2023-10-12", "close": 1.715, "volume": 2375838.0}, {"date": "2023-10-13", "close": 1.675, "volume": 3697280.0}, {"date": "2023-10-16", "close": 1.705, "volume": 1851411.0}, {"date": "2023-10-17", "close": 1.71, "volume": 1978181.0}, {"date": "2023-10-18", "close": 1.745, "volume": 4899073.0}, {"date": "2023-10-19", "close": 1.665, "volume": 4266928.0}, {"date": "2023-10-20", "close": 1.685, "volume": 1894942.0}, {"date": "2023-10-23", "close": 1.61, "volume": 1246747.0}, {"date": "2023-10-24", "close": 1.65, "volume": 1019364.0}, {"date": "2023-10-25", "close": 1.67, "volume": 1059359.0}, {"date": "2023-10-26", "close": 1.7, "volume": 1819959.0}, {"date": "2023-10-27", "close": 1.765, "volume": 3866188.0}, {"date": "2023-10-30", "close": 1.76, "volume": 2703931.0}, {"date": "2023-10-31", "close": 1.725, "volume": 3879407.0}, {"date": "2023-11-01", "close": 1.7, "volume": 5894812.0}, {"date": "2023-11-02", "close": 1.76, "volume": 3066269.0}, {"date": "2023-11-03", "close": 1.755, "volume": 3446089.0}, {"date": "2023-11-06", "close": 1.71, "volume": 3313955.0}, {"date": "2023-11-07", "close": 1.715, "volume": 2693255.0}, {"date": "2023-11-08", "close": 1.66, "volume": 5037001.0}, {"date": "2023-11-09", "close": 1.6, "volume": 2306039.0}, {"date": "2023-11-10", "close": 1.555, "volume": 1759435.0}, {"date": "2023-11-13", "close": 1.505, "volume": 1670707.0}, {"date": "2023-11-14", "close": 1.57, "volume": 2276775.0}, {"date": "2023-11-15", "close": 1.6, "volume": 1932705.0}, {"date": "2023-11-16", "close": 1.555, "volume": 1815630.0}, {"date": "2023-11-17", "close": 1.555, "volume": 1890991.0}, {"date": "2023-11-20", "close": 1.615, "volume": 1715414.0}, {"date": "2023-11-21", "close": 1.6, "volume": 1524819.0}, {"date": "2023-11-22", "close": 1.605, "volume": 1462107.0}, {"date": "2023-11-23", "close": 1.6, "volume": 758988.0}, {"date": "2023-11-24", "close": 1.62, "volume": 1233909.0}, {"date": "2023-11-27", "close": 1.625, "volume": 1168112.0}, {"date": "2023-11-28", "close": 1.665, "volume": 2379353.0}, {"date": "2023-11-29", "close": 1.665, "volume": 1163235.0}, {"date": "2023-11-30", "close": 1.64, "volume": 2688140.0}, {"date": "2023-12-01", "close": 1.665, "volume": 935770.0}, {"date": "2023-12-04", "close": 1.7, "volume": 1983482.0}, {"date": "2023-12-05", "close": 1.74, "volume": 2017235.0}, {"date": "2023-12-06", "close": 1.78, "volume": 3353351.0}, {"date": "2023-12-07", "close": 1.78, "volume": 2733954.0}, {"date": "2023-12-08", "close": 1.775, "volume": 2760692.0}, {"date": "2023-12-11", "close": 1.725, "volume": 1063669.0}, {"date": "2023-12-12", "close": 1.705, "volume": 1436654.0}, {"date": "2023-12-13", "close": 1.64, "volume": 2054778.0}, {"date": "2023-12-14", "close": 1.71, "volume": 2054311.0}, {"date": "2023-12-15", "close": 1.705, "volume": 2806171.0}, {"date": "2023-12-18", "close": 1.665, "volume": 1818810.0}, {"date": "2023-12-19", "close": 1.675, "volume": 1299722.0}, {"date": "2023-12-20", "close": 1.69, "volume": 1680612.0}, {"date": "2023-12-21", "close": 1.72, "volume": 2206595.0}, {"date": "2023-12-22", "close": 1.7, "volume": 476399.0}, {"date": "2023-12-27", "close": 1.74, "volume": 1473786.0}, {"date": "2023-12-28", "close": 1.75, "volume": 847505.0}, {"date": "2023-12-29", "close": 1.76, "volume": 1282562.0}, {"date": "2024-01-02", "close": 1.77, "volume": 847794.0}, {"date": "2024-01-03", "close": 1.7, "volume": 2305081.0}, {"date": "2024-01-04", "close": 1.715, "volume": 1635600.0}, {"date": "2024-01-05", "close": 1.76, "volume": 1581590.0}, {"date": "2024-01-08", "close": 1.74, "volume": 1085501.0}, {"date": "2024-01-09", "close": 1.81, "volume": 1722999.0}, {"date": "2024-01-10", "close": 1.765, "volume": 1124123.0}, {"date": "2024-01-11", "close": 1.765, "volume": 1182276.0}, {"date": "2024-01-12", "close": 1.745, "volume": 856683.0}, {"date": "2024-01-15", "close": 1.725, "volume": 886130.0}, {"date": "2024-01-16", "close": 1.67, "volume": 3280523.0}, {"date": "2024-01-17", "close": 1.705, "volume": 1992529.0}, {"date": "2024-01-18", "close": 1.61, "volume": 2691063.0}, {"date": "2024-01-19", "close": 1.675, "volume": 2431393.0}, {"date": "2024-01-22", "close": 1.63, "volume": 1467587.0}, {"date": "2024-01-23", "close": 1.68, "volume": 5346437.0}, {"date": "2024-01-24", "close": 1.66, "volume": 2405825.0}, {"date": "2024-01-25", "close": 1.62, "volume": 1734273.0}, {"date": "2024-01-29", "close": 1.66, "volume": 1071534.0}, {"date": "2024-01-30", "close": 1.615, "volume": 3209863.0}, {"date": "2024-01-31", "close": 1.64, "volume": 2407270.0}, {"date": "2024-02-01", "close": 1.585, "volume": 1441132.0}, {"date": "2024-02-02", "close": 1.6, "volume": 1380691.0}, {"date": "2024-02-05", "close": 1.56, "volume": 904468.0}, {"date": "2024-02-06", "close": 1.53, "volume": 1339709.0}, {"date": "2024-02-07", "close": 1.545, "volume": 954139.0}, {"date": "2024-02-08", "close": 1.53, "volume": 1422045.0}, {"date": "2024-02-09", "close": 1.51, "volume": 1051917.0}, {"date": "2024-02-12", "close": 1.52, "volume": 683590.0}, {"date": "2024-02-13", "close": 1.525, "volume": 919231.0}, {"date": "2024-02-14", "close": 1.465, "volume": 2992953.0}, {"date": "2024-02-15", "close": 1.455, "volume": 4314136.0}, {"date": "2024-02-16", "close": 1.47, "volume": 1993007.0}, {"date": "2024-02-19", "close": 1.48, "volume": 739471.0}, {"date": "2024-02-20", "close": 1.4, "volume": 3104779.0}, {"date": "2024-02-21", "close": 1.36, "volume": 2309165.0}, {"date": "2024-02-22", "close": 1.325, "volume": 2731977.0}, {"date": "2024-02-23", "close": 1.35, "volume": 1471079.0}, {"date": "2024-02-26", "close": 1.325, "volume": 1161907.0}, {"date": "2024-02-27", "close": 1.285, "volume": 1886989.0}, {"date": "2024-02-28", "close": 1.33, "volume": 1902028.0}, {"date": "2024-02-29", "close": 1.36, "volume": 5836506.0}, {"date": "2024-03-01", "close": 1.41, "volume": 2799922.0}, {"date": "2024-03-04", "close": 1.39, "volume": 3085091.0}, {"date": "2024-03-05", "close": 1.38, "volume": 1942936.0}, {"date": "2024-03-06", "close": 1.355, "volume": 1964382.0}, {"date": "2024-03-07", "close": 1.365, "volume": 1489541.0}, {"date": "2024-03-08", "close": 1.36, "volume": 1521434.0}, {"date": "2024-03-11", "close": 1.28, "volume": 2674437.0}, {"date": "2024-03-12", "close": 1.23, "volume": 3803842.0}, {"date": "2024-03-13", "close": 1.195, "volume": 3478597.0}, {"date": "2024-03-14", "close": 1.22, "volume": 2299622.0}, {"date": "2024-03-15", "close": 1.22, "volume": 3455781.0}, {"date": "2024-03-18", "close": 1.24, "volume": 2062426.0}, {"date": "2024-03-19", "close": 1.25, "volume": 2121201.0}, {"date": "2024-03-20", "close": 1.23, "volume": 1617044.0}, {"date": "2024-03-21", "close": 1.24, "volume": 1999423.0}, {"date": "2024-03-22", "close": 1.21, "volume": 1415866.0}, {"date": "2024-03-25", "close": 1.22, "volume": 1222130.0}, {"date": "2024-03-26", "close": 1.185, "volume": 2017382.0}, {"date": "2024-03-27", "close": 1.2, "volume": 1575064.0}, {"date": "2024-03-28", "close": 1.25, "volume": 2877767.0}, {"date": "2024-04-02", "close": 1.24, "volume": 1410519.0}, {"date": "2024-04-03", "close": 1.19, "volume": 2861502.0}, {"date": "2024-04-04", "close": 1.195, "volume": 1744865.0}, {"date": "2024-04-05", "close": 1.155, "volume": 3267666.0}, {"date": "2024-04-08", "close": 1.15, "volume": 1700826.0}, {"date": "2024-04-09", "close": 1.145, "volume": 2134750.0}, {"date": "2024-04-10", "close": 1.185, "volume": 2971756.0}, {"date": "2024-04-11", "close": 1.18, "volume": 1739914.0}, {"date": "2024-04-12", "close": 1.19, "volume": 1300217.0}, {"date": "2024-04-15", "close": 1.19, "volume": 2687839.0}, {"date": "2024-04-16", "close": 1.175, "volume": 1969170.0}, {"date": "2024-04-17", "close": 1.22, "volume": 3221479.0}, {"date": "2024-04-18", "close": 1.25, "volume": 4710103.0}, {"date": "2024-04-19", "close": 1.24, "volume": 2557620.0}, {"date": "2024-04-22", "close": 1.2, "volume": 1885024.0}, {"date": "2024-04-23", "close": 1.17, "volume": 3654932.0}, {"date": "2024-04-24", "close": 1.165, "volume": 2669664.0}, {"date": "2024-04-26", "close": 1.175, "volume": 1765768.0}, {"date": "2024-04-29", "close": 1.215, "volume": 1458012.0}, {"date": "2024-04-30", "close": 1.245, "volume": 3502512.0}, {"date": "2024-05-01", "close": 1.14, "volume": 7173627.0}, {"date": "2024-05-02", "close": 1.185, "volume": 3168757.0}, {"date": "2024-05-03", "close": 1.2, "volume": 2217964.0}, {"date": "2024-05-06", "close": 1.2, "volume": 3034673.0}, {"date": "2024-05-07", "close": 1.18, "volume": 3112180.0}, {"date": "2024-05-08", "close": 1.165, "volume": 3267630.0}, {"date": "2024-05-09", "close": 1.1, "volume": 6529738.0}, {"date": "2024-05-10", "close": 1.125, "volume": 2705300.0}, {"date": "2024-05-13", "close": 1.14, "volume": 1714337.0}, {"date": "2024-05-14", "close": 1.145, "volume": 1414477.0}, {"date": "2024-05-15", "close": 1.125, "volume": 2128188.0}, {"date": "2024-05-16", "close": 1.115, "volume": 2590502.0}, {"date": "2024-05-17", "close": 1.12, "volume": 2353874.0}, {"date": "2024-05-20", "close": 1.13, "volume": 3988068.0}, {"date": "2024-05-21", "close": 1.125, "volume": 2191078.0}, {"date": "2024-05-22", "close": 1.15, "volume": 3156604.0}, {"date": "2024-05-23", "close": 1.16, "volume": 2427679.0}, {"date": "2024-05-24", "close": 1.14, "volume": 1875681.0}, {"date": "2024-05-27", "close": 1.115, "volume": 2561969.0}, {"date": "2024-05-28", "close": 1.115, "volume": 2614880.0}, {"date": "2024-05-29", "close": 1.115, "volume": 3900342.0}, {"date": "2024-05-30", "close": 1.075, "volume": 3867469.0}, {"date": "2024-05-31", "close": 1.115, "volume": 4553989.0}, {"date": "2024-06-03", "close": 1.17, "volume": 4385545.0}, {"date": "2024-06-04", "close": 1.205, "volume": 3961175.0}, {"date": "2024-06-05", "close": 1.16, "volume": 3735638.0}, {"date": "2024-06-06", "close": 1.235, "volume": 5252372.0}, {"date": "2024-06-07", "close": 1.255, "volume": 1825043.0}, {"date": "2024-06-11", "close": 1.23, "volume": 3699254.0}, {"date": "2024-06-12", "close": 1.195, "volume": 5149145.0}, {"date": "2024-06-13", "close": 1.19, "volume": 2907976.0}, {"date": "2024-06-14", "close": 1.17, "volume": 2521423.0}, {"date": "2024-06-17", "close": 1.135, "volume": 3611558.0}, {"date": "2024-06-18", "close": 1.15, "volume": 2269006.0}, {"date": "2024-06-19", "close": 1.175, "volume": 2536439.0}, {"date": "2024-06-20", "close": 1.16, "volume": 2278555.0}, {"date": "2024-06-21", "close": 1.2, "volume": 5485482.0}, {"date": "2024-06-24", "close": 1.19, "volume": 2274911.0}, {"date": "2024-06-25", "close": 1.195, "volume": 3049780.0}, {"date": "2024-06-26", "close": 1.165, "volume": 3777209.0}, {"date": "2024-06-27", "close": 1.175, "volume": 4043816.0}, {"date": "2024-06-28", "close": 1.185, "volume": 2849908.0}, {"date": "2024-07-01", "close": 1.29, "volume": 6600291.0}, {"date": "2024-07-02", "close": 1.34, "volume": 5994138.0}, {"date": "2024-07-03", "close": 1.385, "volume": 5090036.0}, {"date": "2024-07-04", "close": 1.34, "volume": 4399611.0}, {"date": "2024-07-05", "close": 1.35, "volume": 2032644.0}, {"date": "2024-07-08", "close": 1.405, "volume": 2587771.0}, {"date": "2024-07-09", "close": 1.41, "volume": 3422098.0}, {"date": "2024-07-10", "close": 1.41, "volume": 3290719.0}, {"date": "2024-07-11", "close": 1.4, "volume": 2681715.0}, {"date": "2024-07-12", "close": 1.415, "volume": 2433780.0}, {"date": "2024-07-15", "close": 1.425, "volume": 1639829.0}, {"date": "2024-07-16", "close": 1.39, "volume": 2644191.0}, {"date": "2024-07-17", "close": 1.375, "volume": 2886107.0}, {"date": "2024-07-18", "close": 1.375, "volume": 1573141.0}, {"date": "2024-07-19", "close": 1.32, "volume": 3136233.0}, {"date": "2024-07-22", "close": 1.295, "volume": 1568192.0}, {"date": "2024-07-23", "close": 1.275, "volume": 2047929.0}, {"date": "2024-07-24", "close": 1.25, "volume": 3257350.0}, {"date": "2024-07-25", "close": 1.315, "volume": 6677757.0}, {"date": "2024-07-26", "close": 1.38, "volume": 5749398.0}, {"date": "2024-07-29", "close": 1.385, "volume": 3049488.0}, {"date": "2024-07-30", "close": 1.355, "volume": 10790499.0}, {"date": "2024-07-31", "close": 1.44, "volume": 3890721.0}, {"date": "2024-08-01", "close": 1.44, "volume": 2299804.0}, {"date": "2024-08-02", "close": 1.38, "volume": 1862703.0}, {"date": "2024-08-05", "close": 1.28, "volume": 3071698.0}, {"date": "2024-08-06", "close": 1.27, "volume": 4503837.0}, {"date": "2024-08-07", "close": 1.3, "volume": 2384973.0}, {"date": "2024-08-08", "close": 1.29, "volume": 2194367.0}, {"date": "2024-08-09", "close": 1.345, "volume": 2412643.0}, {"date": "2024-08-12", "close": 1.37, "volume": 2174736.0}, {"date": "2024-08-13", "close": 1.36, "volume": 1535221.0}, {"date": "2024-08-14", "close": 1.34, "volume": 5823391.0}, {"date": "2024-08-15", "close": 1.315, "volume": 4710139.0}, {"date": "2024-08-16", "close": 1.32, "volume": 1950823.0}, {"date": "2024-08-19", "close": 1.31, "volume": 1327979.0}, {"date": "2024-08-20", "close": 1.28, "volume": 1844232.0}, {"date": "2024-08-21", "close": 1.305, "volume": 2023016.0}, {"date": "2024-08-22", "close": 1.34, "volume": 2025780.0}, {"date": "2024-08-23", "close": 1.295, "volume": 2104333.0}, {"date": "2024-08-26", "close": 1.265, "volume": 2646825.0}, {"date": "2024-08-27", "close": 1.255, "volume": 2802654.0}, {"date": "2024-08-28", "close": 1.19, "volume": 3984339.0}, {"date": "2024-08-29", "close": 1.17, "volume": 2155456.0}, {"date": "2024-08-30", "close": 1.19, "volume": 2218739.0}, {"date": "2024-09-02", "close": 1.14, "volume": 2053105.0}, {"date": "2024-09-03", "close": 1.12, "volume": 2892947.0}, {"date": "2024-09-04", "close": 1.095, "volume": 3228262.0}, {"date": "2024-09-05", "close": 0.92, "volume": 13980216.0}, {"date": "2024-09-06", "close": 0.885, "volume": 6070863.0}, {"date": "2024-09-09", "close": 0.875, "volume": 4848308.0}, {"date": "2024-09-10", "close": 0.905, "volume": 3608166.0}, {"date": "2024-09-11", "close": 0.905, "volume": 3798895.0}, {"date": "2024-09-12", "close": 0.93, "volume": 3080881.0}, {"date": "2024-09-13", "close": 0.925, "volume": 2650320.0}, {"date": "2024-09-16", "close": 0.915, "volume": 1651288.0}, {"date": "2024-09-17", "close": 0.915, "volume": 1043835.0}, {"date": "2024-09-18", "close": 0.925, "volume": 3388558.0}, {"date": "2024-09-19", "close": 0.935, "volume": 1779661.0}, {"date": "2024-09-20", "close": 0.945, "volume": 4237931.0}, {"date": "2024-09-23", "close": 0.985, "volume": 4400646.0}, {"date": "2024-09-24", "close": 1.03, "volume": 2058220.0}, {"date": "2024-09-25", "close": 1.09, "volume": 2812793.0}, {"date": "2024-09-26", "close": 1.155, "volume": 4509765.0}, {"date": "2024-09-27", "close": 1.16, "volume": 2309438.0}, {"date": "2024-09-30", "close": 1.205, "volume": 4269651.0}, {"date": "2024-10-01", "close": 1.19, "volume": 1494583.0}, {"date": "2024-10-02", "close": 1.155, "volume": 1995980.0}, {"date": "2024-10-03", "close": 1.13, "volume": 3227321.0}, {"date": "2024-10-04", "close": 1.11, "volume": 3400126.0}, {"date": "2024-10-07", "close": 1.16, "volume": 2173974.0}, {"date": "2024-10-08", "close": 1.11, "volume": 2250610.0}, {"date": "2024-10-09", "close": 1.11, "volume": 2293366.0}, {"date": "2024-10-10", "close": 1.145, "volume": 1385781.0}, {"date": "2024-10-11", "close": 1.15, "volume": 981051.0}, {"date": "2024-10-14", "close": 1.15, "volume": 1450191.0}, {"date": "2024-10-15", "close": 1.165, "volume": 1963062.0}, {"date": "2024-10-16", "close": 1.17, "volume": 3961270.0}, {"date": "2024-10-17", "close": 1.145, "volume": 896437.0}, {"date": "2024-10-18", "close": 1.095, "volume": 2350898.0}, {"date": "2024-10-21", "close": 1.095, "volume": 1525604.0}, {"date": "2024-10-22", "close": 1.075, "volume": 1415495.0}, {"date": "2024-10-23", "close": 1.05, "volume": 531199.0}, {"date": "2024-10-24", "close": 1.045, "volume": 1275436.0}, {"date": "2024-10-25", "close": 1.075, "volume": 734514.0}, {"date": "2024-10-28", "close": 1.055, "volume": 989505.0}, {"date": "2024-10-29", "close": 0.985, "volume": 4064896.0}, {"date": "2024-10-30", "close": 1.0, "volume": 2401008.0}, {"date": "2024-10-31", "close": 1.015, "volume": 1598859.0}, {"date": "2024-11-01", "close": 1.02, "volume": 946443.0}, {"date": "2024-11-04", "close": 1.01, "volume": 627076.0}, {"date": "2024-11-05", "close": 1.0, "volume": 696514.0}, {"date": "2024-11-06", "close": 1.005, "volume": 841011.0}, {"date": "2024-11-07", "close": 1.03, "volume": 2505288.0}, {"date": "2024-11-08", "close": 1.02, "volume": 1260729.0}, {"date": "2024-11-11", "close": 0.98, "volume": 2386874.0}, {"date": "2024-11-12", "close": 0.975, "volume": 1530036.0}, {"date": "2024-11-13", "close": 0.985, "volume": 1825712.0}, {"date": "2024-11-14", "close": 0.95, "volume": 3160847.0}, {"date": "2024-11-15", "close": 0.945, "volume": 2949037.0}, {"date": "2024-11-18", "close": 0.98, "volume": 2279046.0}, {"date": "2024-11-19", "close": 0.955, "volume": 1291483.0}, {"date": "2024-11-20", "close": 0.94, "volume": 1102073.0}, {"date": "2024-11-21", "close": 0.92, "volume": 853143.0}, {"date": "2024-11-22", "close": 0.94, "volume": 887298.0}, {"date": "2024-11-25", "close": 0.915, "volume": 1543603.0}, {"date": "2024-11-26", "close": 0.935, "volume": 1707008.0}, {"date": "2024-11-27", "close": 0.935, "volume": 1061175.0}, {"date": "2024-11-28", "close": 0.93, "volume": 1295036.0}, {"date": "2024-11-29", "close": 0.925, "volume": 1769746.0}, {"date": "2024-12-02", "close": 0.925, "volume": 1129737.0}, {"date": "2024-12-03", "close": 0.9, "volume": 1981131.0}, {"date": "2024-12-04", "close": 0.86, "volume": 2817327.0}, {"date": "2024-12-05", "close": 0.825, "volume": 2749921.0}, {"date": "2024-12-06", "close": 0.83, "volume": 2127852.0}, {"date": "2024-12-09", "close": 0.82, "volume": 1085926.0}, {"date": "2024-12-10", "close": 0.83, "volume": 1711909.0}, {"date": "2024-12-11", "close": 0.865, "volume": 2387719.0}, {"date": "2024-12-12", "close": 0.9, "volume": 1067677.0}, {"date": "2024-12-13", "close": 0.875, "volume": 1660505.0}, {"date": "2024-12-16", "close": 0.825, "volume": 1408560.0}, {"date": "2024-12-17", "close": 0.815, "volume": 2424533.0}, {"date": "2024-12-18", "close": 0.78, "volume": 2623573.0}, {"date": "2024-12-19", "close": 0.745, "volume": 3844351.0}, {"date": "2024-12-20", "close": 0.73, "volume": 6571002.0}, {"date": "2024-12-23", "close": 0.755, "volume": 1448025.0}, {"date": "2024-12-24", "close": 0.74, "volume": 546881.0}, {"date": "2024-12-27", "close": 0.74, "volume": 969640.0}, {"date": "2024-12-30", "close": 0.75, "volume": 1253058.0}, {"date": "2024-12-31", "close": 0.765, "volume": 1353932.0}, {"date": "2025-01-02", "close": 0.765, "volume": 1010160.0}, {"date": "2025-01-03", "close": 0.76, "volume": 1210781.0}, {"date": "2025-01-06", "close": 0.755, "volume": 945346.0}, {"date": "2025-01-07", "close": 0.735, "volume": 3353465.0}, {"date": "2025-01-08", "close": 0.75, "volume": 1333309.0}, {"date": "2025-01-09", "close": 0.735, "volume": 1464829.0}, {"date": "2025-01-10", "close": 0.755, "volume": 935947.0}, {"date": "2025-01-13", "close": 0.745, "volume": 820654.0}, {"date": "2025-01-14", "close": 0.77, "volume": 1192386.0}, {"date": "2025-01-15", "close": 0.745, "volume": 906708.0}, {"date": "2025-01-16", "close": 0.745, "volume": 1798304.0}, {"date": "2025-01-17", "close": 0.75, "volume": 740456.0}, {"date": "2025-01-20", "close": 0.735, "volume": 1227248.0}, {"date": "2025-01-21", "close": 0.73, "volume": 1177875.0}, {"date": "2025-01-22", "close": 0.71, "volume": 3051659.0}, {"date": "2025-01-23", "close": 0.71, "volume": 5576805.0}, {"date": "2025-01-24", "close": 0.665, "volume": 5622809.0}, {"date": "2025-01-28", "close": 0.66, "volume": 3160726.0}, {"date": "2025-01-29", "close": 0.645, "volume": 3313855.0}, {"date": "2025-01-30", "close": 0.645, "volume": 4114734.0}, {"date": "2025-01-31", "close": 0.66, "volume": 1428940.0}, {"date": "2025-02-03", "close": 0.655, "volume": 2403835.0}, {"date": "2025-02-04", "close": 0.655, "volume": 1659059.0}, {"date": "2025-02-05", "close": 0.665, "volume": 3593351.0}, {"date": "2025-02-06", "close": 0.66, "volume": 2297210.0}, {"date": "2025-02-07", "close": 0.64, "volume": 2008998.0}, {"date": "2025-02-10", "close": 0.64, "volume": 2271281.0}, {"date": "2025-02-11", "close": 0.62, "volume": 2217353.0}, {"date": "2025-02-12", "close": 0.61, "volume": 1213238.0}, {"date": "2025-02-13", "close": 0.635, "volume": 1938712.0}, {"date": "2025-02-14", "close": 0.635, "volume": 1945310.0}, {"date": "2025-02-17", "close": 0.655, "volume": 2455008.0}, {"date": "2025-02-18", "close": 0.625, "volume": 1822097.0}, {"date": "2025-02-19", "close": 0.605, "volume": 2275248.0}, {"date": "2025-02-20", "close": 0.55, "volume": 9517195.0}, {"date": "2025-02-21", "close": 0.56, "volume": 4823231.0}, {"date": "2025-02-24", "close": 0.57, "volume": 4208408.0}, {"date": "2025-02-25", "close": 0.565, "volume": 2289863.0}, {"date": "2025-02-26", "close": 0.545, "volume": 2551920.0}, {"date": "2025-02-27", "close": 0.555, "volume": 1756176.0}, {"date": "2025-02-28", "close": 0.56, "volume": 9976750.0}, {"date": "2025-03-03", "close": 0.57, "volume": 3974845.0}, {"date": "2025-03-04", "close": 0.54, "volume": 2413943.0}, {"date": "2025-03-05", "close": 0.53, "volume": 2764604.0}, {"date": "2025-03-06", "close": 0.525, "volume": 2730236.0}, {"date": "2025-03-07", "close": 0.515, "volume": 3755557.0}, {"date": "2025-03-10", "close": 0.525, "volume": 1540628.0}, {"date": "2025-03-11", "close": 0.515, "volume": 2756400.0}, {"date": "2025-03-12", "close": 0.545, "volume": 6640940.0}, {"date": "2025-03-13", "close": 0.515, "volume": 4881871.0}, {"date": "2025-03-14", "close": 0.495, "volume": 3640128.0}, {"date": "2025-03-17", "close": 0.51, "volume": 3508060.0}, {"date": "2025-03-18", "close": 0.495, "volume": 4763697.0}, {"date": "2025-03-19", "close": 0.465, "volume": 6803672.0}, {"date": "2025-03-20", "close": 0.46, "volume": 4807556.0}, {"date": "2025-03-21", "close": 0.4, "volume": 46348397.0}, {"date": "2025-03-24", "close": 0.355, "volume": 13868915.0}, {"date": "2025-03-25", "close": 0.355, "volume": 6541269.0}, {"date": "2025-03-26", "close": 0.34, "volume": 10425514.0}, {"date": "2025-03-27", "close": 0.35, "volume": 15398533.0}, {"date": "2025-03-28", "close": 0.345, "volume": 38404584.0}, {"date": "2025-03-31", "close": 0.33, "volume": 10330160.0}, {"date": "2025-04-01", "close": 0.33, "volume": 5799833.0}, {"date": "2025-04-02", "close": 0.31, "volume": 7358817.0}, {"date": "2025-04-03", "close": 0.295, "volume": 11915903.0}, {"date": "2025-04-04", "close": 0.27, "volume": 8533941.0}, {"date": "2025-04-07", "close": 0.245, "volume": 13246705.0}, {"date": "2025-04-08", "close": 0.26, "volume": 14460619.0}, {"date": "2025-04-09", "close": 0.23, "volume": 14325697.0}, {"date": "2025-04-10", "close": 0.235, "volume": 16475175.0}, {"date": "2025-04-11", "close": 0.23, "volume": 8097391.0}, {"date": "2025-04-14", "close": 0.255, "volume": 9387528.0}, {"date": "2025-04-15", "close": 0.235, "volume": 8070752.0}, {"date": "2025-04-16", "close": 0.225, "volume": 7133209.0}, {"date": "2025-04-17", "close": 0.235, "volume": 7411503.0}, {"date": "2025-04-22", "close": 0.22, "volume": 21727290.0}, {"date": "2025-04-23", "close": 0.235, "volume": 19233027.0}, {"date": "2025-04-24", "close": 0.225, "volume": 11908279.0}, {"date": "2025-04-28", "close": 0.22, "volume": 11695568.0}, {"date": "2025-04-29", "close": 0.225, "volume": 11299353.0}, {"date": "2025-04-30", "close": 0.195, "volume": 22545754.0}, {"date": "2025-05-01", "close": 0.175, "volume": 20727453.0}, {"date": "2025-05-02", "close": 0.175, "volume": 15746782.0}, {"date": "2025-05-05", "close": 0.165, "volume": 13929014.0}, {"date": "2025-05-06", "close": 0.17, "volume": 8991547.0}, {"date": "2025-05-07", "close": 0.175, "volume": 9065309.0}, {"date": "2025-05-08", "close": 0.17, "volume": 4250221.0}, {"date": "2025-05-09", "close": 0.165, "volume": 4469979.0}, {"date": "2025-05-12", "close": 0.17, "volume": 7759834.0}, {"date": "2025-05-13", "close": 0.19, "volume": 19029115.0}, {"date": "2025-05-14", "close": 0.195, "volume": 5016106.0}, {"date": "2025-05-15", "close": 0.19, "volume": 9938357.0}, {"date": "2025-05-16", "close": 0.185, "volume": 4911607.0}, {"date": "2025-05-19", "close": 0.17, "volume": 13099644.0}, {"date": "2025-05-20", "close": 0.15, "volume": 23719501.0}, {"date": "2025-05-21", "close": 0.145, "volume": 13124569.0}, {"date": "2025-05-22", "close": 0.135, "volume": 18678256.0}, {"date": "2025-05-23", "close": 0.11, "volume": 30458267.0}, {"date": "2025-05-26", "close": 0.115, "volume": 17920804.0}, {"date": "2025-05-27", "close": 0.12, "volume": 9949065.0}, {"date": "2025-05-28", "close": 0.135, "volume": 23786094.0}, {"date": "2025-05-29", "close": 0.125, "volume": 15764215.0}, {"date": "2025-05-30", "close": 0.11, "volume": 45933113.0}, {"date": "2025-06-02", "close": 0.105, "volume": 26782952.0}, {"date": "2025-06-03", "close": 0.105, "volume": 11272519.0}, {"date": "2025-06-04", "close": 0.145, "volume": 49224108.0}, {"date": "2025-06-05", "close": 0.165, "volume": 34269217.0}, {"date": "2025-06-06", "close": 0.185, "volume": 40874513.0}, {"date": "2025-06-10", "close": 0.17, "volume": 70062375.0}, {"date": "2025-06-11", "close": 0.165, "volume": 11762856.0}, {"date": "2025-06-12", "close": 0.165, "volume": 17700798.0}, {"date": "2025-06-13", "close": 0.145, "volume": 16329576.0}, {"date": "2025-06-16", "close": 0.15, "volume": 19096227.0}, {"date": "2025-06-17", "close": 0.145, "volume": 10747541.0}, {"date": "2025-06-18", "close": 0.14, "volume": 12305116.0}, {"date": "2025-06-19", "close": 0.14, "volume": 19450087.0}, {"date": "2025-06-20", "close": 0.135, "volume": 25167684.0}, {"date": "2025-06-23", "close": 0.135, "volume": 10654196.0}, {"date": "2025-06-24", "close": 0.13, "volume": 13635527.0}, {"date": "2025-06-25", "close": 0.12, "volume": 20358913.0}, {"date": "2025-06-26", "close": 0.13, "volume": 22250491.0}, {"date": "2025-06-27", "close": 0.135, "volume": 9140756.0}, {"date": "2025-06-30", "close": 0.135, "volume": 5312461.0}, {"date": "2025-07-01", "close": 0.14, "volume": 8365381.0}, {"date": "2025-07-02", "close": 0.135, "volume": 9099689.0}, {"date": "2025-07-03", "close": 0.155, "volume": 24381614.0}, {"date": "2025-07-04", "close": 0.165, "volume": 10183161.0}, {"date": "2025-07-07", "close": 0.155, "volume": 6218841.0}, {"date": "2025-07-08", "close": 0.145, "volume": 15799835.0}, {"date": "2025-07-09", "close": 0.155, "volume": 12788800.0}, {"date": "2025-07-10", "close": 0.145, "volume": 3186817.0}, {"date": "2025-07-11", "close": 0.155, "volume": 7272050.0}, {"date": "2025-07-14", "close": 0.155, "volume": 5650714.0}, {"date": "2025-07-15", "close": 0.16, "volume": 4084515.0}, {"date": "2025-07-16", "close": 0.16, "volume": 7998725.0}, {"date": "2025-07-17", "close": 0.165, "volume": 5533941.0}, {"date": "2025-07-18", "close": 0.165, "volume": 12010644.0}, {"date": "2025-07-21", "close": 0.17, "volume": 5491824.0}, {"date": "2025-07-22", "close": 0.185, "volume": 27331898.0}, {"date": "2025-07-23", "close": 0.19, "volume": 34506216.0}, {"date": "2025-07-24", "close": 0.195, "volume": 19397577.0}, {"date": "2025-07-25", "close": 0.25, "volume": 38929870.0}, {"date": "2025-07-28", "close": 0.205, "volume": 36763426.0}, {"date": "2025-07-29", "close": 0.21, "volume": 18469454.0}, {"date": "2025-07-30", "close": 0.22, "volume": 17975349.0}, {"date": "2025-07-31", "close": 0.195, "volume": 23931221.0}, {"date": "2025-08-01", "close": 0.19, "volume": 7414788.0}, {"date": "2025-08-04", "close": 0.2, "volume": 6373396.0}, {"date": "2025-08-05", "close": 0.19, "volume": 9341749.0}, {"date": "2025-08-06", "close": 0.205, "volume": 10260021.0}, {"date": "2025-08-07", "close": 0.22, "volume": 11384940.0}, {"date": "2025-08-08", "close": 0.225, "volume": 14977480.0}, {"date": "2025-08-11", "close": 0.255, "volume": 15142827.0}, {"date": "2025-08-12", "close": 0.28, "volume": 26478424.0}, {"date": "2025-08-13", "close": 0.28, "volume": 24644381.0}, {"date": "2025-08-14", "close": 0.295, "volume": 22570893.0}, {"date": "2025-08-15", "close": 0.315, "volume": 18053089.0}, {"date": "2025-08-18", "close": 0.325, "volume": 16075410.0}, {"date": "2025-08-19", "close": 0.315, "volume": 9324948.0}, {"date": "2025-08-20", "close": 0.305, "volume": 18582944.0}, {"date": "2025-08-21", "close": 0.3, "volume": 8785110.0}, {"date": "2025-08-22", "close": 0.35, "volume": 16769910.0}, {"date": "2025-08-25", "close": 0.365, "volume": 22802075.0}, {"date": "2025-08-26", "close": 0.415, "volume": 24594534.0}, {"date": "2025-08-27", "close": 0.395, "volume": 14417753.0}, {"date": "2025-08-28", "close": 0.385, "volume": 8984459.0}, {"date": "2025-08-29", "close": 0.365, "volume": 14759739.0}, {"date": "2025-09-01", "close": 0.365, "volume": 10415118.0}, {"date": "2025-09-02", "close": 0.33, "volume": 13775760.0}, {"date": "2025-09-03", "close": 0.325, "volume": 8917883.0}, {"date": "2025-09-04", "close": 0.32, "volume": 6770618.0}, {"date": "2025-09-05", "close": 0.33, "volume": 8196085.0}, {"date": "2025-09-08", "close": 0.35, "volume": 14346766.0}, {"date": "2025-09-09", "close": 0.36, "volume": 11650142.0}, {"date": "2025-09-10", "close": 0.335, "volume": 8675490.0}, {"date": "2025-09-11", "close": 0.33, "volume": 3494195.0}, {"date": "2025-09-12", "close": 0.325, "volume": 4663334.0}, {"date": "2025-09-15", "close": 0.325, "volume": 6441719.0}, {"date": "2025-09-16", "close": 0.355, "volume": 13335886.0}, {"date": "2025-09-17", "close": 0.38, "volume": 15202323.0}, {"date": "2025-09-18", "close": 0.37, "volume": 11311046.0}, {"date": "2025-09-19", "close": 0.35, "volume": 86237337.0}, {"date": "2025-09-22", "close": 0.335, "volume": 10855511.0}, {"date": "2025-09-23", "close": 0.29, "volume": 15215805.0}, {"date": "2025-09-24", "close": 0.28, "volume": 6464733.0}, {"date": "2025-09-25", "close": 0.31, "volume": 11882651.0}, {"date": "2025-09-26", "close": 0.31, "volume": 7395823.0}, {"date": "2025-09-29", "close": 0.28, "volume": 8326882.0}, {"date": "2025-09-30", "close": 0.28, "volume": 7492185.0}, {"date": "2025-10-01", "close": 0.275, "volume": 8957540.0}, {"date": "2025-10-02", "close": 0.285, "volume": 7830927.0}, {"date": "2025-10-03", "close": 0.3, "volume": 6172635.0}, {"date": "2025-10-06", "close": 0.315, "volume": 7885301.0}, {"date": "2025-10-07", "close": 0.3, "volume": 7729336.0}, {"date": "2025-10-08", "close": 0.295, "volume": 2640494.0}, {"date": "2025-10-09", "close": 0.315, "volume": 3107765.0}, {"date": "2025-10-10", "close": 0.35, "volume": 20505782.0}, {"date": "2025-10-13", "close": 0.345, "volume": 6035135.0}, {"date": "2025-10-14", "close": 0.385, "volume": 14192542.0}, {"date": "2025-10-15", "close": 0.37, "volume": 7658769.0}, {"date": "2025-10-16", "close": 0.375, "volume": 4602936.0}, {"date": "2025-10-17", "close": 0.385, "volume": 11647020.0}, {"date": "2025-10-20", "close": 0.33, "volume": 14694047.0}, {"date": "2025-10-21", "close": 0.32, "volume": 8439933.0}, {"date": "2025-10-22", "close": 0.315, "volume": 6933601.0}, {"date": "2025-10-23", "close": 0.325, "volume": 4760604.0}, {"date": "2025-10-24", "close": 0.345, "volume": 13761378.0}, {"date": "2025-10-27", "close": 0.33, "volume": 8472848.0}, {"date": "2025-10-28", "close": 0.325, "volume": 10033130.0}, {"date": "2025-10-29", "close": 0.29, "volume": 10500255.0}, {"date": "2025-10-30", "close": 0.35, "volume": 16225127.0}, {"date": "2025-10-31", "close": 0.365, "volume": 8456699.0}, {"date": "2025-11-03", "close": 0.335, "volume": 5194006.0}, {"date": "2025-11-04", "close": 0.34, "volume": 4189748.0}, {"date": "2025-11-05", "close": 0.33, "volume": 3745048.0}, {"date": "2025-11-06", "close": 0.325, "volume": 3155463.0}, {"date": "2025-11-07", "close": 0.33, "volume": 9976832.0}, {"date": "2025-11-10", "close": 0.37, "volume": 10837018.0}, {"date": "2025-11-11", "close": 0.265, "volume": 55974284.0}, {"date": "2025-11-12", "close": 0.26, "volume": 15093857.0}, {"date": "2025-11-13", "close": 0.275, "volume": 9955455.0}, {"date": "2025-11-14", "close": 0.265, "volume": 3407909.0}, {"date": "2025-11-17", "close": 0.275, "volume": 9216126.0}, {"date": "2025-11-18", "close": 0.25, "volume": 5854261.0}, {"date": "2025-11-19", "close": 0.26, "volume": 5792620.0}, {"date": "2025-11-20", "close": 0.265, "volume": 1619835.0}, {"date": "2025-11-21", "close": 0.25, "volume": 4192590.0}, {"date": "2025-11-24", "close": 0.23, "volume": 6174914.0}, {"date": "2025-11-25", "close": 0.245, "volume": 5463534.0}, {"date": "2025-11-26", "close": 0.26, "volume": 4371241.0}, {"date": "2025-11-27", "close": 0.255, "volume": 3961991.0}, {"date": "2025-11-28", "close": 0.275, "volume": 17671511.0}, {"date": "2025-12-01", "close": 0.28, "volume": 4045624.0}, {"date": "2025-12-02", "close": 0.3, "volume": 6745921.0}, {"date": "2025-12-03", "close": 0.335, "volume": 9330920.0}, {"date": "2025-12-04", "close": 0.34, "volume": 8936814.0}, {"date": "2025-12-05", "close": 0.32, "volume": 6259918.0}, {"date": "2025-12-08", "close": 0.305, "volume": 2222347.0}, {"date": "2025-12-09", "close": 0.315, "volume": 2763583.0}, {"date": "2025-12-10", "close": 0.32, "volume": 4444184.0}, {"date": "2025-12-11", "close": 0.315, "volume": 1823157.0}, {"date": "2025-12-12", "close": 0.305, "volume": 5137751.0}, {"date": "2025-12-15", "close": 0.3, "volume": 4522384.0}, {"date": "2025-12-16", "close": 0.315, "volume": 6993902.0}, {"date": "2025-12-17", "close": 0.34, "volume": 6303636.0}, {"date": "2025-12-18", "close": 0.325, "volume": 4102419.0}, {"date": "2025-12-19", "close": 0.35, "volume": 15118359.0}, {"date": "2025-12-22", "close": 0.33, "volume": 3859649.0}, {"date": "2025-12-23", "close": 0.32, "volume": 4652306.0}, {"date": "2025-12-24", "close": 0.325, "volume": 3336610.0}, {"date": "2025-12-29", "close": 0.325, "volume": 2866217.0}, {"date": "2025-12-30", "close": 0.32, "volume": 901528.0}, {"date": "2025-12-31", "close": 0.32, "volume": 1895998.0}, {"date": "2026-01-02", "close": 0.36, "volume": 9494040.0}, {"date": "2026-01-05", "close": 0.32, "volume": 16966332.0}, {"date": "2026-01-06", "close": 0.37, "volume": 11381598.0}, {"date": "2026-01-07", "close": 0.375, "volume": 4824636.0}, {"date": "2026-01-08", "close": 0.355, "volume": 3965750.0}, {"date": "2026-01-09", "close": 0.37, "volume": 2182788.0}, {"date": "2026-01-12", "close": 0.405, "volume": 8485472.0}, {"date": "2026-01-13", "close": 0.415, "volume": 9327223.0}, {"date": "2026-01-14", "close": 0.41, "volume": 5076724.0}, {"date": "2026-01-15", "close": 0.44, "volume": 9013876.0}, {"date": "2026-01-16", "close": 0.415, "volume": 4837937.0}, {"date": "2026-01-19", "close": 0.42, "volume": 3216306.0}, {"date": "2026-01-20", "close": 0.44, "volume": 7678076.0}, {"date": "2026-01-21", "close": 0.43, "volume": 4229929.0}, {"date": "2026-01-22", "close": 0.435, "volume": 5308484.0}, {"date": "2026-01-23", "close": 0.49, "volume": 11174710.0}, {"date": "2026-01-27", "close": 0.455, "volume": 10932656.0}, {"date": "2026-01-28", "close": 0.43, "volume": 8999509.0}, {"date": "2026-01-29", "close": 0.425, "volume": 7110092.0}, {"date": "2026-01-30", "close": 0.405, "volume": 7566894.0}, {"date": "2026-02-02", "close": 0.385, "volume": 7509498.0}, {"date": "2026-02-03", "close": 0.395, "volume": 2381434.0}, {"date": "2026-02-04", "close": 0.415, "volume": 6030345.0}, {"date": "2026-02-05", "close": 0.385, "volume": 6009303.0}, {"date": "2026-02-06", "close": 0.38, "volume": 5014757.0}, {"date": "2026-02-09", "close": 0.39, "volume": 3823668.0}, {"date": "2026-02-10", "close": 0.385, "volume": 1448080.0}, {"date": "2026-02-11", "close": 0.38, "volume": 3822631.0}, {"date": "2026-02-12", "close": 0.34, "volume": 7703730.0}, {"date": "2026-02-13", "close": 0.34, "volume": 3977956.0}, {"date": "2026-02-16", "close": 0.32, "volume": 6872432.0}, {"date": "2026-02-17", "close": 0.32, "volume": 1790470.0}, {"date": "2026-02-18", "close": 0.31, "volume": 1243690.0}, {"date": "2026-02-19", "close": 0.325, "volume": 2491409.0}, {"date": "2026-02-20", "close": 0.305, "volume": 3438860.0}, {"date": "2026-02-23", "close": 0.285, "volume": 7362361.0}, {"date": "2026-02-24", "close": 0.315, "volume": 9136029.0}, {"date": "2026-02-25", "close": 0.315, "volume": 5095790.0}, {"date": "2026-02-26", "close": 0.325, "volume": 3103410.0}, {"date": "2026-02-27", "close": 0.315, "volume": 2252422.0}, {"date": "2026-03-02", "close": 0.3, "volume": 6654867.0}, {"date": "2026-03-03", "close": 0.3, "volume": 4555001.0}, {"date": "2026-03-04", "close": 0.33, "volume": 7163331.0}, {"date": "2026-03-05", "close": 0.35, "volume": 5904018.0}, {"date": "2026-03-06", "close": 0.355, "volume": 4102543.0}, {"date": "2026-03-09", "close": 0.375, "volume": 6567848.0}, {"date": "2026-03-10", "close": 0.35, "volume": 4607568.0}, {"date": "2026-03-11", "close": 0.36, "volume": 2919069.0}, {"date": "2026-03-12", "close": 0.345, "volume": 7710442.0}, {"date": "2026-03-13", "close": 0.33, "volume": 3740849.0}, {"date": "2026-03-16", "close": 0.305, "volume": 3642878.0}, {"date": "2026-03-17", "close": 0.3, "volume": 7289533.0}, {"date": "2026-03-18", "close": 0.31, "volume": 1663883.0}, {"date": "2026-03-19", "close": 0.29, "volume": 4350011.0}, {"date": "2026-03-20", "close": 0.275, "volume": 9578496.0}, {"date": "2026-03-23", "close": 0.295, "volume": 6615741.0}, {"date": "2026-03-24", "close": 0.285, "volume": 1908012.0}, {"date": "2026-03-25", "close": 0.315, "volume": 5160736.0}, {"date": "2026-03-26", "close": 0.315, "volume": 2603597.0}, {"date": "2026-03-27", "close": 0.32, "volume": 3189527.0}, {"date": "2026-03-30", "close": 0.33, "volume": 5518504.0}, {"date": "2026-03-31", "close": 0.36, "volume": 10029868.0}, {"date": "2026-04-01", "close": 0.35, "volume": 5206352.0}, {"date": "2026-04-02", "close": 0.325, "volume": 4852778.0}, {"date": "2026-04-07", "close": 0.33, "volume": 1254809.0}, {"date": "2026-04-08", "close": 0.345, "volume": 2194688.0}, {"date": "2026-04-09", "close": 0.345, "volume": 1607847.0}, {"date": "2026-04-10", "close": 0.33, "volume": 2652314.0}, {"date": "2026-04-13", "close": 0.295, "volume": 10142327.0}, {"date": "2026-04-14", "close": 0.29, "volume": 4891133.0}, {"date": "2026-04-15", "close": 0.3, "volume": 3717508.0}, {"date": "2026-04-16", "close": 0.315, "volume": 2147432.0}, {"date": "2026-04-17", "close": 0.3, "volume": 4768100.0}, {"date": "2026-04-20", "close": 0.285, "volume": 2854053.0}, {"date": "2026-04-21", "close": 0.275, "volume": 7398870.0}, {"date": "2026-04-22", "close": 0.28, "volume": 3192304.0}, {"date": "2026-04-23", "close": 0.27, "volume": 2299119.0}, {"date": "2026-04-24", "close": 0.265, "volume": 3171867.0}, {"date": "2026-04-27", "close": 0.27, "volume": 2416063.0}, {"date": "2026-04-28", "close": 0.26, "volume": 10012088.0}, {"date": "2026-04-29", "close": 0.275, "volume": 7501261.0}, {"date": "2026-04-30", "close": 0.275, "volume": 4114813.0}, {"date": "2026-05-01", "close": 0.28, "volume": 3369936.0}, {"date": "2026-05-04", "close": 0.275, "volume": 1458250.0}, {"date": "2026-05-05", "close": 0.26, "volume": 2983378.0}, {"date": "2026-05-06", "close": 0.245, "volume": 6622046.0}, {"date": "2026-05-07", "close": 0.255, "volume": 3058068.0}, {"date": "2026-05-08", "close": 0.255, "volume": 1757522.0}, {"date": "2026-05-11", "close": 0.25, "volume": 3269245.0}, {"date": "2026-05-12", "close": 0.25, "volume": 1812500.0}, {"date": "2026-05-13", "close": 0.255, "volume": 1551002.0}, {"date": "2026-05-14", "close": 0.235, "volume": 2692685.0}, {"date": "2026-05-15", "close": 0.23, "volume": 3539657.0}, {"date": "2026-05-18", "close": 0.22, "volume": 3399345.0}, {"date": "2026-05-19", "close": 0.225, "volume": 1707458.0}, {"date": "2026-05-20", "close": 0.225, "volume": 1867714.0}, {"date": "2026-05-21", "close": 0.22, "volume": 2318835.0}, {"date": "2026-05-22", "close": 0.215, "volume": 1113518.0}, {"date": "2026-05-25", "close": 0.26, "volume": 7342171.0}, {"date": "2026-05-26", "close": 0.255, "volume": 2111622.0}, {"date": "2026-05-27", "close": 0.265, "volume": 3992153.0}, {"date": "2026-05-28", "close": 0.26, "volume": 939884.0}, {"date": "2026-05-29", "close": 0.27, "volume": 2847214.0}, {"date": "2026-06-01", "close": 0.275, "volume": 4855520.0}, {"date": "2026-06-02", "close": 0.275, "volume": 3280698.0}, {"date": "2026-06-03", "close": 0.27, "volume": 1481128.0}, {"date": "2026-06-04", "close": 0.31, "volume": 9766966.0}, {"date": "2026-06-05", "close": 0.3, "volume": 4436735.0}, {"date": "2026-06-09", "close": 0.275, "volume": 3875160.0}, {"date": "2026-06-10", "close": 0.255, "volume": 4350371.0}, {"date": "2026-06-11", "close": 0.26, "volume": 2668756.0}, {"date": "2026-06-12", "close": 0.26, "volume": 1936597.0}, {"date": "2026-06-15", "close": 0.25, "volume": 2326370.0}, {"date": "2026-06-16", "close": 0.24, "volume": 4241160.0}, {"date": "2026-06-17", "close": 0.24, "volume": 2674010.0}, {"date": "2026-06-18", "close": 0.22, "volume": 17193050.0}, {"date": "2026-06-19", "close": 0.235, "volume": 5372616.0}, {"date": "2026-06-22", "close": 0.215, "volume": 4937079.0}, {"date": "2026-06-23", "close": 0.225, "volume": 6335053.0}, {"date": "2026-06-24", "close": 0.21, "volume": 1608766.0}, {"date": "2026-06-25", "close": 0.2, "volume": 3397426.0}, {"date": "2026-06-26", "close": 0.19, "volume": 8148202.0}, {"date": "2026-06-29", "close": 0.195, "volume": 4579516.0}, {"date": "2026-06-30", "close": 0.19, "volume": 7491216.0}, {"date": "2026-07-01", "close": 0.18, "volume": 3627399.0}, {"date": "2026-07-02", "close": 0.175, "volume": 3141791.0}, {"date": "2026-07-03", "close": 0.175, "volume": 2349675.0}, {"date": "2026-07-06", "close": 0.175, "volume": 1436029.0}, {"date": "2026-07-07", "close": 0.165, "volume": 6792512.0}, {"date": "2026-07-08", "close": 0.16, "volume": 2338583.0}, {"date": "2026-07-09", "close": 0.155, "volume": 1035111.0}, {"date": "2026-07-10", "close": 0.155, "volume": 3873545.0}, {"date": "2026-07-13", "close": 0.16, "volume": 1723816.0}, {"date": "2026-07-14", "close": 0.175, "volume": 3308570.0}, {"date": "2026-07-15", "close": 0.19, "volume": 4853226.0}, {"date": "2026-07-16", "close": 0.19, "volume": 2827427.0}, {"date": "2026-07-17", "close": 0.175, "volume": 3189702.0}, {"date": "2026-07-20", "close": 0.185, "volume": 1372875.0}, {"date": "2026-07-21", "close": 0.17, "volume": 1538531.0}, {"date": "2026-07-22", "close": 0.17, "volume": 1462801.0}, {"date": "2026-07-23", "close": 0.17, "volume": 1514257.0}, {"date": "2026-07-24", "close": 0.165, "volume": 1929825.0}, {"date": "2026-07-27", "close": 0.16, "volume": 2776040.0}, {"date": "2026-07-28", "close": 0.165, "volume": 3892296.0}, {"date": "2026-07-29", "close": 0.195, "volume": 10865738.0}, {"date": "2026-07-30", "close": 0.175, "volume": 7372292.0}, {"date": "2026-07-31", "close": 0.17, "volume": 1501446.0}, {"date": "2026-08-03", "close": 0.175, "volume": 1564772.0}, {"date": "2026-08-04", "close": 0.175, "volume": 2867109.0}, {"date": "2026-08-05", "close": 0.185, "volume": 2823052.0}, {"date": "2026-08-06", "close": 0.175, "volume": 1456738.0}, {"date": "2026-08-07", "close": 0.18, "volume": 1329508.0}], "refreshing": true}