{"ticker": "NIC", "overview": {"name": "Nickel Industries Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NIC", "has_prices": true, "as_of": "2026-09-07", "last": 0.825, "prev_close": 0.83, "change": -0.0050000000000000044, "change_pct": -0.006024096385542174, "session_volume": 2974900.0, "vwap_5": 0.8332486521832172, "vwap_20": 0.8483859781676348, "vwap_60": 0.8729744923779417, "vwap_250": 0.8944501289807504, "high_52w": 1.1, "low_52w": 0.67, "avg_volume_20": 5654385.1, "sessions": 400, "market_cap": {"value": 3408419662.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Norman Seckold", "notice_type": "3Y", "direct_shares": 62173434.0, "indirect_shares": 42375956.0, "indirect_account": "Nickel Industries Limited", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106823-2A1681718", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/nic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/nic", "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/nic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/nic", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/nic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-10-13", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/nic", "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": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/nic", "needs_ocr": 0}], "directors": [{"name": "Norman Seckold", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "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": "Progress Report", "title": "ENC HPAL Project Receives IUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155249-2A1706979"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Quarterly Activities Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151598-2A1705517"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151587-2A1705512"}, {"date": "2026-10-20", "form": "Progress Report", "title": "ENC HPAL Project Financing Established", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151021-2A1705264"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "September 2026 Quarter Activities Webcast Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147536-2A1703660"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - NIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142338-2A1700708"}, {"date": "2026-09-14", "form": "Progress Report", "title": "Operating Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135460-2A1697137"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Half Year Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126343-2A1692207"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Half Year Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126291-2A1692196"}, {"date": "2026-08-11", "form": "Periodic Reports", "title": "Half Year Results Webcast Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119959-2A1688946"}, {"date": "2026-08-10", "form": "Progress Report", "title": "Maiden Nickel Cathode Production at ENC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119854-2A1688896"}], "performance": {"ticker": "NIC", "has_prices": true, "summary": {"n": 13, "avg": -0.07735865227145437, "win_rate": 0.38461538461538464, "best": 0.2132352941176469, "worst": -0.34782608695652173, "as_of": "2026-09-07"}, "buys": [{"who": "MOORE HUBERT PHILLIP JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3008.75, "date": "2025-11-18", "score": 30.7, "ref_price": 0.7, "return": 0.17857142857142858}, {"who": "Ghidorzi Christopher J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12759.6, "date": "2025-11-04", "score": 28.9, "ref_price": 0.7, "return": 0.17857142857142858}, {"who": "WEYERS ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 347200.0, "date": "2025-10-30", "score": 46.1, "ref_price": 0.75, "return": 0.09999999999999994}, {"who": "MOORE HUBERT PHILLIP JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 27801.600000000002, "date": "2025-10-30", "score": 40.1, "ref_price": 0.75, "return": 0.09999999999999994}, {"who": "DAVIS LYNN DALE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2137.4664080000002, "date": "2023-12-15", "score": 21.0, "ref_price": 0.68, "return": 0.2132352941176469}, {"who": "COLON HECTOR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9856.6, "date": "2023-04-24", "score": 28.8, "ref_price": 0.95, "return": -0.13157894736842105}, {"who": "MOORE HUBERT PHILLIP JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 84947.88, "date": "2023-04-21", "score": 46.2, "ref_price": 0.965, "return": -0.1450777202072539}, {"who": "MERKATORIS SUSAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12600.0, "date": "2023-04-21", "score": 28.6, "ref_price": 0.965, "return": -0.1450777202072539}, {"who": "Ghidorzi Christopher J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49487.4375, "date": "2022-08-26", "score": 37.1, "ref_price": 1.045, "return": -0.21052631578947367}, {"who": "DAVIS LYNN DALE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20324.4, "date": "2022-08-15", "score": 31.3, "ref_price": 1.135, "return": -0.2731277533039648}, {"who": "Dykema John Nicholas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 757198.14, "date": "2022-07-22", "score": 63.9, "ref_price": 1.0, "return": -0.17500000000000004}, {"who": "DANIELS MICHAEL E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 389769.07, "date": "2022-05-24", "score": 56.6, "ref_price": 1.265, "return": -0.34782608695652173}, {"who": "MOORE HUBERT PHILLIP JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 194919.58000000002, "date": "2022-05-24", "score": 50.7, "ref_price": 1.265, "return": -0.34782608695652173}]}, "price_series": [{"date": "2018-08-20", "close": 0.26876864, "volume": 15232347.0}, {"date": "2018-08-21", "close": 0.24477144, "volume": 2256577.0}, {"date": "2018-08-22", "close": 0.27836752, "volume": 6932371.0}, {"date": "2018-08-23", "close": 0.2879664, "volume": 3932832.0}, {"date": "2018-08-24", "close": 0.29276584, "volume": 3336895.0}, {"date": "2018-08-27", "close": 0.3119636, "volume": 3552004.0}, {"date": "2018-08-28", "close": 0.3359608, "volume": 6883467.0}, {"date": "2018-08-29", "close": 0.3359608, "volume": 5187481.0}, {"date": "2018-08-30", "close": 0.34555968, "volume": 6359745.0}, {"date": "2018-08-31", "close": 0.34555968, "volume": 4602436.0}, {"date": "2018-09-03", "close": 0.32636192, "volume": 2362460.0}, {"date": "2018-09-04", "close": 0.32156248, "volume": 1229814.0}, {"date": "2018-09-05", "close": 0.3119636, "volume": 2968839.0}, {"date": "2018-09-06", "close": 0.29756528, "volume": 2208814.0}, {"date": "2018-09-07", "close": 0.29276584, "volume": 353919.0}, {"date": "2018-09-10", "close": 0.29276584, "volume": 77226.0}, {"date": "2018-09-11", "close": 0.2879664, "volume": 108985.0}, {"date": "2018-09-12", "close": 0.27836752, "volume": 538051.0}, {"date": "2018-09-13", "close": 0.29756528, "volume": 2160343.0}, {"date": "2018-09-14", "close": 0.29276584, "volume": 114780.0}, {"date": "2018-09-17", "close": 0.29756528, "volume": 162110.0}, {"date": "2018-09-18", "close": 0.29756528, "volume": 384435.0}, {"date": "2018-09-19", "close": 0.29756528, "volume": 2489769.0}, {"date": "2018-09-20", "close": 0.30236472, "volume": 2740163.0}, {"date": "2018-09-21", "close": 0.30236472, "volume": 446477.0}, {"date": "2018-09-24", "close": 0.29276584, "volume": 926078.0}, {"date": "2018-09-25", "close": 0.29276584, "volume": 219343.0}, {"date": "2018-09-26", "close": 0.29756528, "volume": 102494.0}, {"date": "2018-09-27", "close": 0.2879664, "volume": 1889218.0}, {"date": "2018-09-28", "close": 0.3119636, "volume": 852540.0}, {"date": "2018-10-01", "close": 0.29756528, "volume": 49887.0}, {"date": "2018-10-02", "close": 0.2879664, "volume": 185171.0}, {"date": "2018-10-03", "close": 0.2879664, "volume": 618771.0}, {"date": "2018-10-04", "close": 0.29756528, "volume": 11176412.0}, {"date": "2018-10-05", "close": 0.2879664, "volume": 189661.0}, {"date": "2018-10-08", "close": 0.2879664, "volume": 456548.0}, {"date": "2018-10-09", "close": 0.2879664, "volume": 1367247.0}, {"date": "2018-10-10", "close": 0.29756528, "volume": 103434.0}, {"date": "2018-10-11", "close": 0.27836752, "volume": 211410.0}, {"date": "2018-10-12", "close": 0.28316696, "volume": 33420.0}, {"date": "2018-10-15", "close": 0.27836752, "volume": 473718.0}, {"date": "2018-10-16", "close": 0.27836752, "volume": 72481.0}, {"date": "2018-10-17", "close": 0.28316696, "volume": 132307.0}, {"date": "2018-10-18", "close": 0.27836752, "volume": 166876.0}, {"date": "2018-10-19", "close": 0.27836752, "volume": 323953.0}, {"date": "2018-10-22", "close": 0.27836752, "volume": 295641.0}, {"date": "2018-10-23", "close": 0.26876864, "volume": 718519.0}, {"date": "2018-10-24", "close": 0.25916976, "volume": 1111015.0}, {"date": "2018-10-25", "close": 0.2639692, "volume": 653142.0}, {"date": "2018-10-26", "close": 0.2639692, "volume": 821533.0}, {"date": "2018-10-29", "close": 0.25916976, "volume": 4118837.0}, {"date": "2018-10-30", "close": 0.25437032, "volume": 1347464.0}, {"date": "2018-10-31", "close": 0.2639692, "volume": 667041.0}, {"date": "2018-11-01", "close": 0.25916976, "volume": 1798136.0}, {"date": "2018-11-02", "close": 0.2639692, "volume": 189570.0}, {"date": "2018-11-05", "close": 0.2639692, "volume": 1504692.0}, {"date": "2018-11-06", "close": 0.27836752, "volume": 569317.0}, {"date": "2018-11-07", "close": 0.27356808, "volume": 199619.0}, {"date": "2018-11-08", "close": 0.27356808, "volume": 149329.0}, {"date": "2018-11-09", "close": 0.26876864, "volume": 1658113.0}, {"date": "2018-11-12", "close": 0.27356808, "volume": 898124.0}, {"date": "2018-11-13", "close": 0.25916976, "volume": 566160.0}, {"date": "2018-11-14", "close": 0.25916976, "volume": 528503.0}, {"date": "2018-11-15", "close": 0.25437032, "volume": 121263.0}, {"date": "2018-11-16", "close": 0.24477144, "volume": 228886.0}, {"date": "2018-11-19", "close": 0.239972, "volume": 1099238.0}, {"date": "2018-11-20", "close": 0.24957088, "volume": 11906.0}, {"date": "2018-11-21", "close": 0.23517256, "volume": 376954.0}, {"date": "2018-11-22", "close": 0.239972, "volume": 336572.0}, {"date": "2018-11-23", "close": 0.239972, "volume": 91870.0}, {"date": "2018-11-26", "close": 0.23037312, "volume": 550268.0}, {"date": "2018-11-27", "close": 0.239972, "volume": 923126.0}, {"date": "2018-11-28", "close": 0.24477144, "volume": 10606828.0}, {"date": "2018-11-29", "close": 0.25437032, "volume": 12986113.0}, {"date": "2018-11-30", "close": 0.24957088, "volume": 672241.0}, {"date": "2018-12-03", "close": 0.24957088, "volume": 265615.0}, {"date": "2018-12-04", "close": 0.25437032, "volume": 1519796.0}, {"date": "2018-12-05", "close": 0.246691216, "volume": 278026.0}, {"date": "2018-12-06", "close": 0.239972, "volume": 5887446.0}, {"date": "2018-12-07", "close": 0.239972, "volume": 575157.0}, {"date": "2018-12-10", "close": 0.239972, "volume": 31858.0}, {"date": "2018-12-11", "close": 0.239972, "volume": 3125640.0}, {"date": "2018-12-12", "close": 0.239972, "volume": 1.0}, {"date": "2018-12-13", "close": 0.22557368, "volume": 120565.0}, {"date": "2018-12-14", "close": 0.22557368, "volume": 77953.0}, {"date": "2018-12-17", "close": 0.22077424, "volume": 93528.0}, {"date": "2018-12-18", "close": 0.23037312, "volume": 686126.0}, {"date": "2018-12-19", "close": 0.23037312, "volume": 514528.0}, {"date": "2018-12-20", "close": 0.23517256, "volume": 214807.0}, {"date": "2018-12-21", "close": 0.23517256, "volume": 275439.0}, {"date": "2018-12-24", "close": 0.23037312, "volume": 202628.0}, {"date": "2018-12-27", "close": 0.26876864, "volume": 131957.0}, {"date": "2018-12-28", "close": 0.25916976, "volume": 70000.0}, {"date": "2018-12-31", "close": 0.25437032, "volume": 554075.0}, {"date": "2019-01-02", "close": 0.25437032, "volume": 233095.0}, {"date": "2019-01-03", "close": 0.239972, "volume": 98672.0}, {"date": "2019-01-04", "close": 0.239972, "volume": 95789.0}, {"date": "2019-01-07", "close": 0.2159748, "volume": 351790.0}, {"date": "2019-01-08", "close": 0.22077424, "volume": 328807.0}, {"date": "2019-01-09", "close": 0.2159748, "volume": 138119.0}, {"date": "2019-01-10", "close": 0.23037312, "volume": 319005.0}, {"date": "2019-01-11", "close": 0.23037312, "volume": 788351.0}, {"date": "2019-01-14", "close": 0.22557368, "volume": 900659.0}, {"date": "2019-01-15", "close": 0.23517256, "volume": 766857.0}, {"date": "2019-01-16", "close": 0.24957088, "volume": 2028125.0}, {"date": "2019-01-17", "close": 0.239972, "volume": 854063.0}, {"date": "2019-01-18", "close": 0.24957088, "volume": 496083.0}, {"date": "2019-01-21", "close": 0.24477144, "volume": 206368.0}, {"date": "2019-01-22", "close": 0.24957088, "volume": 188540.0}, {"date": "2019-01-23", "close": 0.24957088, "volume": 3553911.0}, {"date": "2019-01-24", "close": 0.26876864, "volume": 291588.0}, {"date": "2019-01-25", "close": 0.27356808, "volume": 1324459.0}, {"date": "2019-01-29", "close": 0.27356808, "volume": 3490699.0}, {"date": "2019-01-30", "close": 0.28316696, "volume": 405787.0}, {"date": "2019-01-31", "close": 0.3119636, "volume": 2173176.0}, {"date": "2019-02-01", "close": 0.29756528, "volume": 2409805.0}, {"date": "2019-02-04", "close": 0.30236472, "volume": 1137429.0}, {"date": "2019-02-05", "close": 0.31676304, "volume": 3730374.0}, {"date": "2019-02-06", "close": 0.32636192, "volume": 1001011.0}, {"date": "2019-02-07", "close": 0.3359608, "volume": 2963077.0}, {"date": "2019-02-08", "close": 0.3359608, "volume": 1287554.0}, {"date": "2019-02-11", "close": 0.36475744, "volume": 2736137.0}, {"date": "2019-02-12", "close": 0.359958, "volume": 704618.0}, {"date": "2019-02-13", "close": 0.36475744, "volume": 1106106.0}, {"date": "2019-02-14", "close": 0.359958, "volume": 1287083.0}, {"date": "2019-02-15", "close": 0.37435632, "volume": 3035792.0}, {"date": "2019-02-18", "close": 0.39355408, "volume": 2438478.0}, {"date": "2019-02-19", "close": 0.37435632, "volume": 1702528.0}, {"date": "2019-02-20", "close": 0.37435632, "volume": 4396104.0}, {"date": "2019-02-21", "close": 0.3839552, "volume": 2065671.0}, {"date": "2019-02-22", "close": 0.4079524, "volume": 1555897.0}, {"date": "2019-02-25", "close": 0.42715016, "volume": 2900008.0}, {"date": "2019-02-26", "close": 0.42715016, "volume": 1377668.0}, {"date": "2019-02-27", "close": 0.43674904, "volume": 2575291.0}, {"date": "2019-02-28", "close": 0.43674904, "volume": 3855235.0}, {"date": "2019-03-01", "close": 0.41755128, "volume": 1502527.0}, {"date": "2019-03-04", "close": 0.4079524, "volume": 749982.0}, {"date": "2019-03-05", "close": 0.38875464, "volume": 2352801.0}, {"date": "2019-03-06", "close": 0.42235072, "volume": 1816535.0}, {"date": "2019-03-07", "close": 0.40315296, "volume": 618252.0}, {"date": "2019-03-08", "close": 0.40315296, "volume": 693517.0}, {"date": "2019-03-11", "close": 0.39835352, "volume": 433986.0}, {"date": "2019-03-12", "close": 0.39355408, "volume": 707037.0}, {"date": "2019-03-13", "close": 0.3839552, "volume": 495469.0}, {"date": "2019-03-14", "close": 0.37915576, "volume": 556650.0}, {"date": "2019-03-15", "close": 0.3839552, "volume": 1850402.0}, {"date": "2019-03-18", "close": 0.36955688, "volume": 220863.0}, {"date": "2019-03-19", "close": 0.37435632, "volume": 3362065.0}, {"date": "2019-03-20", "close": 0.3839552, "volume": 1618078.0}, {"date": "2019-03-21", "close": 0.41275184, "volume": 1846319.0}, {"date": "2019-03-22", "close": 0.41755128, "volume": 1356116.0}, {"date": "2019-03-25", "close": 0.41275184, "volume": 687695.0}, {"date": "2019-03-26", "close": 0.4079524, "volume": 673518.0}, {"date": "2019-03-27", "close": 0.41275184, "volume": 656945.0}, {"date": "2019-03-28", "close": 0.41275184, "volume": 358650.0}, {"date": "2019-03-29", "close": 0.4079524, "volume": 1490128.0}, {"date": "2019-04-01", "close": 0.40315296, "volume": 309631.0}, {"date": "2019-04-02", "close": 0.40315296, "volume": 127552.0}, {"date": "2019-04-03", "close": 0.41755128, "volume": 1249525.0}, {"date": "2019-04-04", "close": 0.40315296, "volume": 820541.0}, {"date": "2019-04-05", "close": 0.39355408, "volume": 714165.0}, {"date": "2019-04-08", "close": 0.39355408, "volume": 319002.0}, {"date": "2019-04-09", "close": 0.38875464, "volume": 378407.0}, {"date": "2019-04-10", "close": 0.4079524, "volume": 1189136.0}, {"date": "2019-04-11", "close": 0.41755128, "volume": 905711.0}, {"date": "2019-04-12", "close": 0.4079524, "volume": 518583.0}, {"date": "2019-04-15", "close": 0.39835352, "volume": 314415.0}, {"date": "2019-04-16", "close": 0.39835352, "volume": 314162.0}, {"date": "2019-04-17", "close": 0.41755128, "volume": 411887.0}, {"date": "2019-04-18", "close": 0.41755128, "volume": 576612.0}, {"date": "2019-04-23", "close": 0.44154848, "volume": 1559359.0}, {"date": "2019-04-24", "close": 0.42715016, "volume": 1761107.0}, {"date": "2019-04-26", "close": 0.39835352, "volume": 807385.0}, {"date": "2019-04-29", "close": 0.40315296, "volume": 227132.0}, {"date": "2019-04-30", "close": 0.40315296, "volume": 1294226.0}, {"date": "2019-05-01", "close": 0.4079524, "volume": 436087.0}, {"date": "2019-05-02", "close": 0.4079524, "volume": 619840.0}, {"date": "2019-05-03", "close": 0.41275184, "volume": 717374.0}, {"date": "2019-05-06", "close": 0.3839552, "volume": 781567.0}, {"date": "2019-05-07", "close": 0.39835352, "volume": 402539.0}, {"date": "2019-05-08", "close": 0.4079524, "volume": 8328299.0}, {"date": "2019-05-09", "close": 0.41755128, "volume": 252435.0}, {"date": "2019-05-10", "close": 0.41755128, "volume": 469275.0}, {"date": "2019-05-13", "close": 0.41755128, "volume": 4948122.0}, {"date": "2019-05-14", "close": 0.39355408, "volume": 500541.0}, {"date": "2019-05-15", "close": 0.41275184, "volume": 190146.0}, {"date": "2019-05-16", "close": 0.4079524, "volume": 335394.0}, {"date": "2019-05-17", "close": 0.4079524, "volume": 1327930.0}, {"date": "2019-05-20", "close": 0.4079524, "volume": 47619.0}, {"date": "2019-05-21", "close": 0.40315296, "volume": 243119.0}, {"date": "2019-05-22", "close": 0.41275184, "volume": 337795.0}, {"date": "2019-05-23", "close": 0.38875464, "volume": 221598.0}, {"date": "2019-05-24", "close": 0.40315296, "volume": 160042.0}, {"date": "2019-05-27", "close": 0.40315296, "volume": 332317.0}, {"date": "2019-05-28", "close": 0.39835352, "volume": 288121.0}, {"date": "2019-05-29", "close": 0.40315296, "volume": 5586922.0}, {"date": "2019-05-30", "close": 0.4079524, "volume": 2516205.0}, {"date": "2019-05-31", "close": 0.4079524, "volume": 238833.0}, {"date": "2019-06-05", "close": 0.40315296, "volume": 3933462.0}, {"date": "2019-06-06", "close": 0.38875464, "volume": 11786245.0}, {"date": "2019-06-07", "close": 0.3839552, "volume": 1283928.0}, {"date": "2019-06-11", "close": 0.39355408, "volume": 1165764.0}, {"date": "2019-06-12", "close": 0.37915576, "volume": 3791570.0}, {"date": "2019-06-13", "close": 0.36475744, "volume": 1661865.0}, {"date": "2019-06-14", "close": 0.37435632, "volume": 453083.0}, {"date": "2019-06-17", "close": 0.35515856, "volume": 981221.0}, {"date": "2019-06-18", "close": 0.37915576, "volume": 289687.0}, {"date": "2019-06-19", "close": 0.3839552, "volume": 346778.0}, {"date": "2019-06-20", "close": 0.38875464, "volume": 625958.0}, {"date": "2019-06-21", "close": 0.39835352, "volume": 655236.0}, {"date": "2019-06-24", "close": 0.39355408, "volume": 462745.0}, {"date": "2019-06-25", "close": 0.39835352, "volume": 522871.0}, {"date": "2019-06-26", "close": 0.39835352, "volume": 345507.0}, {"date": "2019-06-27", "close": 0.39835352, "volume": 5160705.0}, {"date": "2019-06-28", "close": 0.39835352, "volume": 380761.0}, {"date": "2019-07-01", "close": 0.39355408, "volume": 571586.0}, {"date": "2019-07-02", "close": 0.38875464, "volume": 562609.0}, {"date": "2019-07-03", "close": 0.3839552, "volume": 1110163.0}, {"date": "2019-07-04", "close": 0.41275184, "volume": 1104098.0}, {"date": "2019-07-05", "close": 0.42715016, "volume": 3166565.0}, {"date": "2019-07-08", "close": 0.42235072, "volume": 668682.0}, {"date": "2019-07-09", "close": 0.42715016, "volume": 219000.0}, {"date": "2019-07-10", "close": 0.42715016, "volume": 458960.0}, {"date": "2019-07-11", "close": 0.42235072, "volume": 3547058.0}, {"date": "2019-07-12", "close": 0.42715016, "volume": 1163168.0}, {"date": "2019-07-15", "close": 0.42235072, "volume": 998993.0}, {"date": "2019-07-16", "close": 0.44154848, "volume": 1860853.0}, {"date": "2019-07-17", "close": 0.45114736, "volume": 3030229.0}, {"date": "2019-07-18", "close": 0.46554568, "volume": 4800024.0}, {"date": "2019-07-19", "close": 0.51354008, "volume": 5714234.0}, {"date": "2019-07-22", "close": 0.53753728, "volume": 4564972.0}, {"date": "2019-07-23", "close": 0.50874064, "volume": 2381745.0}, {"date": "2019-07-24", "close": 0.51354008, "volume": 5668627.0}, {"date": "2019-07-25", "close": 0.53273784, "volume": 9348549.0}, {"date": "2019-07-26", "close": 0.53273784, "volume": 2155016.0}, {"date": "2019-07-29", "close": 0.5279384, "volume": 1989070.0}, {"date": "2019-07-30", "close": 0.5279384, "volume": 2713154.0}, {"date": "2019-07-31", "close": 0.5279384, "volume": 3239852.0}, {"date": "2019-08-01", "close": 0.5279384, "volume": 2057890.0}, {"date": "2019-08-02", "close": 0.51833952, "volume": 1540982.0}, {"date": "2019-08-05", "close": 0.48954288, "volume": 2733939.0}, {"date": "2019-08-06", "close": 0.48954288, "volume": 3307367.0}, {"date": "2019-08-07", "close": 0.5279384, "volume": 1889865.0}, {"date": "2019-08-08", "close": 0.53753728, "volume": 6598882.0}, {"date": "2019-08-09", "close": 0.58073224, "volume": 10430397.0}, {"date": "2019-08-12", "close": 0.5519356, "volume": 2260242.0}, {"date": "2019-08-13", "close": 0.5519356, "volume": 2536626.0}, {"date": "2019-08-14", "close": 0.5519356, "volume": 2008057.0}, {"date": "2019-08-15", "close": 0.53753728, "volume": 2123167.0}, {"date": "2019-08-16", "close": 0.54713616, "volume": 1206397.0}, {"date": "2019-08-19", "close": 0.54713616, "volume": 691505.0}, {"date": "2019-08-20", "close": 0.53753728, "volume": 1309138.0}, {"date": "2019-08-21", "close": 0.5279384, "volume": 1075768.0}, {"date": "2019-08-22", "close": 0.5279384, "volume": 965893.0}, {"date": "2019-08-23", "close": 0.53273784, "volume": 1811313.0}, {"date": "2019-08-26", "close": 0.52313896, "volume": 828977.0}, {"date": "2019-08-27", "close": 0.54713616, "volume": 1507678.0}, {"date": "2019-08-28", "close": 0.54233672, "volume": 2002528.0}, {"date": "2019-08-29", "close": 0.52313896, "volume": 2558119.0}, {"date": "2019-08-30", "close": 0.5279384, "volume": 2622341.0}, {"date": "2019-09-02", "close": 0.60952888, "volume": 21927181.0}, {"date": "2019-09-03", "close": 0.59993, "volume": 10781900.0}, {"date": "2019-09-04", "close": 0.61432832, "volume": 4001854.0}, {"date": "2019-09-05", "close": 0.66232272, "volume": 12053343.0}, {"date": "2019-09-06", "close": 0.6239272, "volume": 5399060.0}, {"date": "2019-09-09", "close": 0.62872664, "volume": 3882160.0}, {"date": "2019-09-10", "close": 0.66712216, "volume": 19856155.0}, {"date": "2019-09-11", "close": 0.66712216, "volume": 4328653.0}, {"date": "2019-09-12", "close": 0.6719216, "volume": 3518254.0}, {"date": "2019-09-13", "close": 0.69111936, "volume": 5663721.0}, {"date": "2019-09-16", "close": 0.70071824, "volume": 4884632.0}, {"date": "2019-09-17", "close": 0.70071824, "volume": 5048830.0}, {"date": "2019-09-18", "close": 0.67672104, "volume": 2923589.0}, {"date": "2019-09-19", "close": 0.6959188, "volume": 1975733.0}, {"date": "2019-09-20", "close": 0.71031712, "volume": 27063432.0}, {"date": "2019-09-23", "close": 0.71031712, "volume": 1788240.0}, {"date": "2019-09-24", "close": 0.71031712, "volume": 2440507.0}, {"date": "2019-09-25", "close": 0.68152048, "volume": 8136157.0}, {"date": "2019-09-26", "close": 0.6719216, "volume": 3494317.0}, {"date": "2019-09-27", "close": 0.6719216, "volume": 4175461.0}, {"date": "2019-09-30", "close": 0.65752328, "volume": 3202279.0}, {"date": "2019-10-01", "close": 0.63832552, "volume": 6725986.0}, {"date": "2019-10-02", "close": 0.61432832, "volume": 3267027.0}, {"date": "2019-10-03", "close": 0.64312496, "volume": 1100642.0}, {"date": "2019-10-04", "close": 0.6479244, "volume": 1740287.0}, {"date": "2019-10-07", "close": 0.65752328, "volume": 5291000.0}, {"date": "2019-10-08", "close": 0.6479244, "volume": 480834.0}, {"date": "2019-10-09", "close": 0.63352608, "volume": 1301384.0}, {"date": "2019-10-10", "close": 0.64312496, "volume": 18119474.0}, {"date": "2019-10-11", "close": 0.63832552, "volume": 4014382.0}, {"date": "2019-10-14", "close": 0.65272384, "volume": 3070683.0}, {"date": "2019-10-15", "close": 0.64312496, "volume": 3252460.0}, {"date": "2019-10-16", "close": 0.6479244, "volume": 1480435.0}, {"date": "2019-10-17", "close": 0.61912776, "volume": 4377922.0}, {"date": "2019-10-18", "close": 0.6239272, "volume": 2401655.0}, {"date": "2019-10-21", "close": 0.61432832, "volume": 2528413.0}, {"date": "2019-10-22", "close": 0.60472944, "volume": 3539035.0}, {"date": "2019-10-23", "close": 0.60472944, "volume": 3504978.0}, {"date": "2019-10-24", "close": 0.60952888, "volume": 2770254.0}, {"date": "2019-10-25", "close": 0.60952888, "volume": 7218770.0}, {"date": "2019-10-28", "close": 0.59993, "volume": 1263285.0}, {"date": "2019-10-29", "close": 0.6239272, "volume": 7772220.0}, {"date": "2019-10-30", "close": 0.61432832, "volume": 2890325.0}, {"date": "2019-10-31", "close": 0.61432832, "volume": 7754795.0}, {"date": "2019-11-01", "close": 0.60952888, "volume": 3158436.0}, {"date": "2019-11-04", "close": 0.6239272, "volume": 2472579.0}, {"date": "2019-11-05", "close": 0.6239272, "volume": 5228035.0}, {"date": "2019-11-06", "close": 0.60952888, "volume": 1829394.0}, {"date": "2019-11-07", "close": 0.60472944, "volume": 1970533.0}, {"date": "2019-11-08", "close": 0.5759328, "volume": 6468057.0}, {"date": "2019-11-11", "close": 0.56633392, "volume": 2756898.0}, {"date": "2019-11-12", "close": 0.54233672, "volume": 4922096.0}, {"date": "2019-11-13", "close": 0.53753728, "volume": 19885039.0}, {"date": "2019-11-14", "close": 0.54233672, "volume": 14427133.0}, {"date": "2019-11-15", "close": 0.54233672, "volume": 2673976.0}, {"date": "2019-11-18", "close": 0.53273784, "volume": 1576810.0}, {"date": "2019-11-19", "close": 0.53273784, "volume": 4264194.0}, {"date": "2019-11-20", "close": 0.53753728, "volume": 12515313.0}, {"date": "2019-11-21", "close": 0.51833952, "volume": 7364256.0}, {"date": "2019-11-22", "close": 0.56153448, "volume": 4771983.0}, {"date": "2019-11-25", "close": 0.57113336, "volume": 6523241.0}, {"date": "2019-11-26", "close": 0.5519356, "volume": 3696766.0}, {"date": "2019-11-27", "close": 0.55673504, "volume": 1716169.0}, {"date": "2019-11-28", "close": 0.58553168, "volume": 1504059.0}, {"date": "2019-11-29", "close": 0.59513056, "volume": 6433568.0}, {"date": "2019-12-02", "close": 0.58073224, "volume": 1546078.0}, {"date": "2019-12-03", "close": 0.5519356, "volume": 3309925.0}, {"date": "2019-12-04", "close": 0.5279384, "volume": 2599900.0}, {"date": "2019-12-05", "close": 0.5279384, "volume": 2367981.0}, {"date": "2019-12-06", "close": 0.53273784, "volume": 1697828.0}, {"date": "2019-12-09", "close": 0.54713616, "volume": 1682586.0}, {"date": "2019-12-10", "close": 0.54713616, "volume": 1487940.0}, {"date": "2019-12-11", "close": 0.58553168, "volume": 2567571.0}, {"date": "2019-12-12", "close": 0.57113336, "volume": 2902260.0}, {"date": "2019-12-13", "close": 0.61912776, "volume": 9947128.0}, {"date": "2019-12-16", "close": 0.61432832, "volume": 5681858.0}, {"date": "2019-12-17", "close": 0.58553168, "volume": 2200107.0}, {"date": "2019-12-18", "close": 0.59033112, "volume": 1545332.0}, {"date": "2019-12-19", "close": 0.57113336, "volume": 3054415.0}, {"date": "2019-12-20", "close": 0.60472944, "volume": 5195444.0}, {"date": "2019-12-23", "close": 0.59513056, "volume": 1178602.0}, {"date": "2019-12-24", "close": 0.60952888, "volume": 898312.0}, {"date": "2019-12-27", "close": 0.61912776, "volume": 873673.0}, {"date": "2019-12-30", "close": 0.63832552, "volume": 1655331.0}, {"date": "2019-12-31", "close": 0.62872664, "volume": 6413146.0}, {"date": "2020-01-02", "close": 0.61912776, "volume": 954881.0}, {"date": "2020-01-03", "close": 0.6239272, "volume": 571219.0}, {"date": "2020-01-06", "close": 0.61912776, "volume": 880370.0}, {"date": "2020-01-07", "close": 0.60952888, "volume": 1455847.0}, {"date": "2020-01-08", "close": 0.6239272, "volume": 1388344.0}, {"date": "2020-01-09", "close": 0.65752328, "volume": 3039642.0}, {"date": "2020-01-10", "close": 0.6719216, "volume": 6112213.0}, {"date": "2020-01-13", "close": 0.69111936, "volume": 2293362.0}, {"date": "2020-01-14", "close": 0.69111936, "volume": 1061099.0}, {"date": "2020-01-15", "close": 0.6719216, "volume": 5254834.0}, {"date": "2020-01-16", "close": 0.66232272, "volume": 2619443.0}, {"date": "2020-01-17", "close": 0.66712216, "volume": 2914168.0}, {"date": "2020-01-20", "close": 0.68631992, "volume": 1874731.0}, {"date": "2020-01-21", "close": 0.6719216, "volume": 2648473.0}, {"date": "2020-01-22", "close": 0.6719216, "volume": 4694068.0}, {"date": "2020-01-23", "close": 0.6719216, "volume": 2547204.0}, {"date": "2020-01-24", "close": 0.65272384, "volume": 3074382.0}, {"date": "2020-01-28", "close": 0.58553168, "volume": 12870604.0}, {"date": "2020-01-29", "close": 0.59993, "volume": 2850969.0}, {"date": "2020-01-30", "close": 0.59033112, "volume": 2501217.0}, {"date": "2020-01-31", "close": 0.59993, "volume": 2447574.0}, {"date": "2020-02-03", "close": 0.56153448, "volume": 4841538.0}, {"date": "2020-02-04", "close": 0.56633392, "volume": 3890254.0}, {"date": "2020-02-05", "close": 0.56633392, "volume": 4248759.0}, {"date": "2020-02-06", "close": 0.57113336, "volume": 1307560.0}, {"date": "2020-02-07", "close": 0.56153448, "volume": 1940034.0}, {"date": "2020-02-10", "close": 0.5519356, "volume": 2053103.0}, {"date": "2020-02-11", "close": 0.55673504, "volume": 2768897.0}, {"date": "2020-02-12", "close": 0.56633392, "volume": 1655725.0}, {"date": "2020-02-13", "close": 0.56153448, "volume": 1561597.0}, {"date": "2020-02-14", "close": 0.56633392, "volume": 8593706.0}, {"date": "2020-02-17", "close": 0.56633392, "volume": 3705691.0}, {"date": "2020-02-18", "close": 0.55673504, "volume": 3294037.0}, {"date": "2020-02-19", "close": 0.58073224, "volume": 1714103.0}, {"date": "2020-02-20", "close": 0.59513056, "volume": 10880381.0}, {"date": "2020-02-21", "close": 0.58553168, "volume": 3400334.0}, {"date": "2020-02-24", "close": 0.53273784, "volume": 5651632.0}, {"date": "2020-02-25", "close": 0.51354008, "volume": 5829077.0}, {"date": "2020-02-26", "close": 0.5039412, "volume": 3891236.0}, {"date": "2020-02-27", "close": 0.48954288, "volume": 3118909.0}, {"date": "2020-02-28", "close": 0.479944, "volume": 13825214.0}, {"date": "2020-03-02", "close": 0.46074624, "volume": 4768571.0}, {"date": "2020-03-03", "close": 0.46074624, "volume": 4357819.0}, {"date": "2020-03-04", "close": 0.47034512, "volume": 2509316.0}, {"date": "2020-03-05", "close": 0.47514456, "volume": 3571581.0}, {"date": "2020-03-06", "close": 0.4559468, "volume": 1007618.0}, {"date": "2020-03-09", "close": 0.40315296, "volume": 8034029.0}, {"date": "2020-03-10", "close": 0.42235072, "volume": 13593264.0}, {"date": "2020-03-11", "close": 0.3839552, "volume": 12149383.0}, {"date": "2020-03-12", "close": 0.34076024, "volume": 6895635.0}, {"date": "2020-03-13", "close": 0.359958, "volume": 10601422.0}, {"date": "2020-03-16", "close": 0.3359608, "volume": 7995436.0}, {"date": "2020-03-17", "close": 0.29276584, "volume": 18100171.0}, {"date": "2020-03-18", "close": 0.3119636, "volume": 49802681.0}, {"date": "2020-03-19", "close": 0.33116136, "volume": 21700738.0}, {"date": "2020-03-20", "close": 0.35515856, "volume": 15033250.0}, {"date": "2020-03-23", "close": 0.3839552, "volume": 8978296.0}, {"date": "2020-03-24", "close": 0.3839552, "volume": 14505051.0}, {"date": "2020-03-25", "close": 0.4079524, "volume": 30737904.0}, {"date": "2020-03-26", "close": 0.40315296, "volume": 7469554.0}, {"date": "2020-03-27", "close": 0.4079524, "volume": 32931933.0}, {"date": "2020-03-30", "close": 0.45114736, "volume": 12555802.0}, {"date": "2020-03-31", "close": 0.45114736, "volume": 28216103.0}, {"date": "2020-04-01", "close": 0.45114736, "volume": 6452447.0}, {"date": "2020-04-02", "close": 0.4559468, "volume": 8910617.0}, {"date": "2020-04-03", "close": 0.44634792, "volume": 19078818.0}, {"date": "2020-04-06", "close": 0.45114736, "volume": 3431755.0}, {"date": "2020-04-07", "close": 0.44634792, "volume": 5139321.0}, {"date": "2020-04-08", "close": 0.45114736, "volume": 2933447.0}, {"date": "2020-04-09", "close": 0.479944, "volume": 4348217.0}, {"date": "2020-04-14", "close": 0.49434232, "volume": 2055589.0}, {"date": "2020-04-15", "close": 0.47034512, "volume": 2623066.0}, {"date": "2020-04-16", "close": 0.45114736, "volume": 4926205.0}, {"date": "2020-04-17", "close": 0.479944, "volume": 1478439.0}, {"date": "2020-04-20", "close": 0.47034512, "volume": 961073.0}, {"date": "2020-04-21", "close": 0.46074624, "volume": 4197869.0}, {"date": "2020-04-22", "close": 0.46554568, "volume": 2191083.0}, {"date": "2020-04-23", "close": 0.47034512, "volume": 1358698.0}, {"date": "2020-04-24", "close": 0.47514456, "volume": 1180830.0}, {"date": "2020-04-27", "close": 0.47034512, "volume": 2408855.0}, {"date": "2020-04-28", "close": 0.48474344, "volume": 1556571.0}, {"date": "2020-04-29", "close": 0.50874064, "volume": 17251974.0}, {"date": "2020-04-30", "close": 0.5279384, "volume": 5847747.0}, {"date": "2020-05-01", "close": 0.5279384, "volume": 35903266.0}, {"date": "2020-05-04", "close": 0.51833952, "volume": 4029354.0}, {"date": "2020-05-05", "close": 0.53273784, "volume": 6918661.0}, {"date": "2020-05-06", "close": 0.54233672, "volume": 58157518.0}, {"date": "2020-05-07", "close": 0.5519356, "volume": 4561246.0}, {"date": "2020-05-08", "close": 0.56633392, "volume": 5763287.0}, {"date": "2020-05-11", "close": 0.5519356, "volume": 2910047.0}, {"date": "2020-05-12", "close": 0.54713616, "volume": 2032350.0}, {"date": "2020-05-13", "close": 0.53753728, "volume": 3579544.0}, {"date": "2020-05-14", "close": 0.5279384, "volume": 3944172.0}, {"date": "2020-05-15", "close": 0.51354008, "volume": 8153640.0}, {"date": "2020-05-18", "close": 0.54233672, "volume": 1987208.0}, {"date": "2020-05-21", "close": 0.55132, "volume": 6699002.0}, {"date": "2020-05-22", "close": 0.53163, "volume": 16701678.0}, {"date": "2020-05-25", "close": 0.5267075, "volume": 4659773.0}, {"date": "2020-05-26", "close": 0.5168625, "volume": 3198906.0}, {"date": "2020-05-27", "close": 0.5168625, "volume": 2884718.0}, {"date": "2020-05-28", "close": 0.5365525, "volume": 3938608.0}, {"date": "2020-05-29", "close": 0.53163, "volume": 4902362.0}, {"date": "2020-06-01", "close": 0.53163, "volume": 2074882.0}, {"date": "2020-06-02", "close": 0.5365525, "volume": 8760510.0}, {"date": "2020-06-03", "close": 0.5463975, "volume": 4522900.0}, {"date": "2020-06-04", "close": 0.5267075, "volume": 12978905.0}, {"date": "2020-06-05", "close": 0.55132, "volume": 10074429.0}, {"date": "2020-06-09", "close": 0.5907, "volume": 6759718.0}, {"date": "2020-06-10", "close": 0.5562425, "volume": 5227338.0}, {"date": "2020-06-11", "close": 0.5463975, "volume": 4830958.0}, {"date": "2020-06-12", "close": 0.541475, "volume": 79505467.0}, {"date": "2020-06-15", "close": 0.5168625, "volume": 7229980.0}, {"date": "2020-06-16", "close": 0.541475, "volume": 3226925.0}, {"date": "2020-06-17", "close": 0.5463975, "volume": 4844385.0}, {"date": "2020-06-18", "close": 0.580855, "volume": 4832705.0}, {"date": "2020-06-19", "close": 0.561165, "volume": 3562401.0}, {"date": "2020-06-22", "close": 0.580855, "volume": 3393119.0}, {"date": "2020-06-23", "close": 0.580855, "volume": 4096696.0}, {"date": "2020-06-24", "close": 0.600545, "volume": 5889213.0}, {"date": "2020-06-25", "close": 0.561165, "volume": 3014522.0}, {"date": "2020-06-26", "close": 0.57101, "volume": 2295954.0}, {"date": "2020-06-29", "close": 0.5463975, "volume": 1402844.0}, {"date": "2020-06-30", "close": 0.580855, "volume": 2352692.0}, {"date": "2020-07-01", "close": 0.561165, "volume": 2897306.0}, {"date": "2020-07-02", "close": 0.57101, "volume": 1792298.0}, {"date": "2020-07-03", "close": 0.561165, "volume": 2613650.0}, {"date": "2020-07-06", "close": 0.5857775, "volume": 7166396.0}, {"date": "2020-07-07", "close": 0.5907, "volume": 10787104.0}, {"date": "2020-07-08", "close": 0.6054675, "volume": 3787243.0}, {"date": "2020-07-09", "close": 0.5857775, "volume": 7253820.0}, {"date": "2020-07-10", "close": 0.5857775, "volume": 3529741.0}, {"date": "2020-07-13", "close": 0.580855, "volume": 2412991.0}, {"date": "2020-07-14", "close": 0.5759325, "volume": 5549488.0}, {"date": "2020-07-15", "close": 0.600545, "volume": 9343009.0}, {"date": "2020-07-16", "close": 0.620235, "volume": 3457184.0}, {"date": "2020-07-17", "close": 0.6153125, "volume": 4054631.0}, {"date": "2020-07-20", "close": 0.600545, "volume": 3584918.0}, {"date": "2020-07-21", "close": 0.5956225, "volume": 2993601.0}, {"date": "2020-07-22", "close": 0.57101, "volume": 6075345.0}, {"date": "2020-07-23", "close": 0.580855, "volume": 2913880.0}, {"date": "2020-07-24", "close": 0.600545, "volume": 3177139.0}, {"date": "2020-07-27", "close": 0.6153125, "volume": 4682873.0}, {"date": "2020-07-28", "close": 0.5759325, "volume": 13093061.0}, {"date": "2020-07-29", "close": 0.580855, "volume": 4284985.0}, {"date": "2020-07-30", "close": 0.580855, "volume": 8562894.0}, {"date": "2020-07-31", "close": 0.57101, "volume": 5360242.0}, {"date": "2020-08-03", "close": 0.580855, "volume": 3431382.0}, {"date": "2020-08-04", "close": 0.580855, "volume": 3906352.0}, {"date": "2020-08-05", "close": 0.580855, "volume": 3398914.0}, {"date": "2020-08-06", "close": 0.61039, "volume": 2539262.0}, {"date": "2020-08-07", "close": 0.620235, "volume": 3748510.0}, {"date": "2020-08-10", "close": 0.620235, "volume": 2429939.0}, {"date": "2020-08-11", "close": 0.6153125, "volume": 952981.0}, {"date": "2020-08-12", "close": 0.61039, "volume": 18680714.0}, {"date": "2020-08-13", "close": 0.620235, "volume": 2372810.0}, {"date": "2020-08-14", "close": 0.620235, "volume": 1399089.0}, {"date": "2020-08-17", "close": 0.6251575, "volume": 2092752.0}, {"date": "2020-08-18", "close": 0.63008, "volume": 8711673.0}, {"date": "2020-08-19", "close": 0.620235, "volume": 1713367.0}, {"date": "2020-08-20", "close": 0.6251575, "volume": 1861978.0}, {"date": "2020-08-21", "close": 0.6251575, "volume": 1424364.0}, {"date": "2020-08-24", "close": 0.64977, "volume": 8149221.0}, {"date": "2020-08-25", "close": 0.639925, "volume": 2831412.0}, {"date": "2020-08-26", "close": 0.6251575, "volume": 2405754.0}, {"date": "2020-08-27", "close": 0.6350025, "volume": 4834856.0}, {"date": "2020-08-28", "close": 0.66946, "volume": 8088549.0}, {"date": "2020-08-31", "close": 0.66946, "volume": 9695570.0}, {"date": "2020-09-01", "close": 0.698995, "volume": 11584615.0}, {"date": "2020-09-02", "close": 0.718685, "volume": 7353179.0}, {"date": "2020-09-03", "close": 0.758065, "volume": 10957579.0}, {"date": "2020-09-04", "close": 0.7137625, "volume": 6552942.0}, {"date": "2020-09-07", "close": 0.68915, "volume": 4030351.0}, {"date": "2020-09-08", "close": 0.68915, "volume": 4771877.0}, {"date": "2020-09-09", "close": 0.66946, "volume": 6344432.0}, {"date": "2020-09-10", "close": 0.6743825, "volume": 4234230.0}, {"date": "2020-09-11", "close": 0.6645375, "volume": 2583817.0}, {"date": "2020-09-14", "close": 0.6842275, "volume": 3262746.0}, {"date": "2020-09-15", "close": 0.6940725, "volume": 3222231.0}, {"date": "2020-09-16", "close": 0.7039175, "volume": 9519394.0}, {"date": "2020-09-17", "close": 0.6940725, "volume": 4118562.0}, {"date": "2020-09-18", "close": 0.698995, "volume": 32552244.0}, {"date": "2020-09-21", "close": 0.68915, "volume": 2134938.0}, {"date": "2020-09-22", "close": 0.66946, "volume": 9699850.0}, {"date": "2020-09-23", "close": 0.66946, "volume": 8178812.0}, {"date": "2020-09-24", "close": 0.66946, "volume": 2904772.0}, {"date": "2020-09-25", "close": 0.66946, "volume": 1932112.0}, {"date": "2020-09-28", "close": 0.68915, "volume": 2732530.0}, {"date": "2020-09-29", "close": 0.68915, "volume": 1216158.0}, {"date": "2020-09-30", "close": 0.6645375, "volume": 3752791.0}, {"date": "2020-10-01", "close": 0.679305, "volume": 1385435.0}, {"date": "2020-10-02", "close": 0.6448475, "volume": 3095449.0}, {"date": "2020-10-05", "close": 0.6743825, "volume": 2365623.0}, {"date": "2020-10-06", "close": 0.7039175, "volume": 7427465.0}, {"date": "2020-10-07", "close": 0.738375, "volume": 10079024.0}, {"date": "2020-10-08", "close": 0.758065, "volume": 3988788.0}, {"date": "2020-10-09", "close": 0.7334525, "volume": 8430363.0}, {"date": "2020-10-12", "close": 0.76791, "volume": 3771606.0}, {"date": "2020-10-13", "close": 0.758065, "volume": 2016656.0}, {"date": "2020-10-14", "close": 0.7728325, "volume": 4419112.0}, {"date": "2020-10-15", "close": 0.758065, "volume": 2786653.0}, {"date": "2020-10-16", "close": 0.876205, "volume": 12823633.0}, {"date": "2020-10-19", "close": 0.90574, "volume": 10272751.0}, {"date": "2020-10-20", "close": 0.9401975, "volume": 9362715.0}, {"date": "2020-10-21", "close": 0.9795775, "volume": 10163033.0}, {"date": "2020-10-22", "close": 0.974655, "volume": 4903120.0}, {"date": "2020-10-23", "close": 0.9598875, "volume": 3343626.0}, {"date": "2020-10-26", "close": 0.9845, "volume": 4673561.0}, {"date": "2020-10-27", "close": 0.915585, "volume": 5526964.0}, {"date": "2020-10-28", "close": 0.9500425, "volume": 3319868.0}, {"date": "2020-10-29", "close": 0.9303525, "volume": 5790510.0}, {"date": "2020-10-30", "close": 0.8811275, "volume": 9374620.0}, {"date": "2020-11-02", "close": 0.8417475, "volume": 5919626.0}, {"date": "2020-11-03", "close": 0.82698, "volume": 14899372.0}, {"date": "2020-11-04", "close": 0.836825, "volume": 4696399.0}, {"date": "2020-11-05", "close": 0.836825, "volume": 7424773.0}, {"date": "2020-11-06", "close": 0.836825, "volume": 8045468.0}, {"date": "2020-11-09", "close": 0.876205, "volume": 9437088.0}, {"date": "2020-11-10", "close": 0.8614375, "volume": 8937410.0}, {"date": "2020-11-11", "close": 0.8811275, "volume": 4694296.0}, {"date": "2020-11-12", "close": 0.8909725, "volume": 3415677.0}, {"date": "2020-11-13", "close": 0.90574, "volume": 7593721.0}, {"date": "2020-11-16", "close": 0.915585, "volume": 377896.0}, {"date": "2020-11-17", "close": 0.954965, "volume": 8141215.0}, {"date": "2020-11-18", "close": 0.9401975, "volume": 4319921.0}, {"date": "2020-11-19", "close": 0.915585, "volume": 9754060.0}, {"date": "2020-11-20", "close": 0.9894225, "volume": 9044656.0}, {"date": "2020-11-23", "close": 1.0288025, "volume": 8491454.0}, {"date": "2020-11-24", "close": 1.04357, "volume": 18624645.0}, {"date": "2020-11-25", "close": 1.0681825, "volume": 6375734.0}, {"date": "2020-11-26", "close": 1.04357, "volume": 9461007.0}, {"date": "2020-11-27", "close": 1.06326, "volume": 4851205.0}, {"date": "2020-11-30", "close": 1.06326, "volume": 34771745.0}, {"date": "2020-12-01", "close": 1.0288025, "volume": 8226113.0}, {"date": "2020-12-04", "close": 0.99, "volume": 12927624.0}, {"date": "2020-12-07", "close": 1.02, "volume": 10333885.0}, {"date": "2020-12-08", "close": 1.02, "volume": 6070300.0}, {"date": "2020-12-09", "close": 1.03, "volume": 5610331.0}, {"date": "2020-12-10", "close": 1.04, "volume": 6122300.0}, {"date": "2020-12-11", "close": 1.08, "volume": 7282646.0}, {"date": "2020-12-14", "close": 1.125, "volume": 15597142.0}, {"date": "2020-12-15", "close": 1.115, "volume": 7621129.0}, {"date": "2020-12-16", "close": 1.105, "volume": 8340427.0}, {"date": "2020-12-17", "close": 1.1, "volume": 4402143.0}, {"date": "2020-12-18", "close": 1.15, "volume": 10196378.0}, {"date": "2020-12-21", "close": 1.16, "volume": 8387520.0}, {"date": "2020-12-22", "close": 1.1, "volume": 9417831.0}, {"date": "2020-12-23", "close": 1.08, "volume": 4438823.0}, {"date": "2020-12-24", "close": 1.085, "volume": 2588469.0}, {"date": "2020-12-29", "close": 1.145, "volume": 7704943.0}, {"date": "2020-12-30", "close": 1.15, "volume": 7516047.0}, {"date": "2020-12-31", "close": 1.105, "volume": 6022692.0}, {"date": "2021-01-04", "close": 1.095, "volume": 8904402.0}, {"date": "2021-01-05", "close": 1.15, "volume": 6511378.0}, {"date": "2021-01-06", "close": 1.185, "volume": 4816913.0}, {"date": "2021-01-07", "close": 1.26, "volume": 10774725.0}, {"date": "2021-01-08", "close": 1.275, "volume": 7680656.0}, {"date": "2021-01-11", "close": 1.245, "volume": 6653070.0}, {"date": "2021-01-12", "close": 1.225, "volume": 5148294.0}, {"date": "2021-01-13", "close": 1.215, "volume": 5247075.0}, {"date": "2021-01-14", "close": 1.25, "volume": 4551347.0}, {"date": "2021-01-15", "close": 1.26, "volume": 3296720.0}, {"date": "2021-01-18", "close": 1.23, "volume": 6159843.0}, {"date": "2021-01-19", "close": 1.225, "volume": 5716143.0}, {"date": "2021-01-20", "close": 1.275, "volume": 8895059.0}, {"date": "2021-01-21", "close": 1.31, "volume": 7458732.0}, {"date": "2021-01-22", "close": 1.295, "volume": 3457786.0}, {"date": "2021-01-25", "close": 1.4, "volume": 11660174.0}, {"date": "2021-01-27", "close": 1.325, "volume": 11068998.0}, {"date": "2021-01-28", "close": 1.235, "volume": 9767231.0}, {"date": "2021-01-29", "close": 1.26, "volume": 75017061.0}, {"date": "2021-02-01", "close": 1.28, "volume": 6499154.0}, {"date": "2021-02-02", "close": 1.31, "volume": 6282368.0}, {"date": "2021-02-03", "close": 1.305, "volume": 5418141.0}, {"date": "2021-02-04", "close": 1.255, "volume": 5131646.0}, {"date": "2021-02-05", "close": 1.245, "volume": 4510271.0}, {"date": "2021-02-08", "close": 1.22, "volume": 8351467.0}, {"date": "2021-02-09", "close": 1.2, "volume": 8042385.0}, {"date": "2021-02-10", "close": 1.18, "volume": 9080951.0}, {"date": "2021-02-11", "close": 1.19, "volume": 7377322.0}, {"date": "2021-02-12", "close": 1.195, "volume": 2536814.0}, {"date": "2021-02-15", "close": 1.255, "volume": 5279534.0}, {"date": "2021-02-16", "close": 1.305, "volume": 7581569.0}, {"date": "2021-02-17", "close": 1.32, "volume": 9613727.0}, {"date": "2021-02-18", "close": 1.305, "volume": 6638022.0}, {"date": "2021-02-19", "close": 1.3, "volume": 4829662.0}, {"date": "2021-02-22", "close": 1.38, "volume": 7595589.0}, {"date": "2021-02-23", "close": 1.465, "volume": 18528115.0}, {"date": "2021-02-24", "close": 1.485, "volume": 8866260.0}, {"date": "2021-02-25", "close": 1.485, "volume": 7774489.0}, {"date": "2021-02-26", "close": 1.4, "volume": 11707563.0}, {"date": "2021-03-01", "close": 1.375, "volume": 17278729.0}, {"date": "2021-03-02", "close": 1.42, "volume": 13129387.0}, {"date": "2021-03-03", "close": 1.455, "volume": 6329151.0}, {"date": "2021-03-04", "close": 1.305, "volume": 15264052.0}, {"date": "2021-03-05", "close": 1.25, "volume": 21446748.0}, {"date": "2021-03-08", "close": 1.3, "volume": 13093073.0}, {"date": "2021-03-09", "close": 1.345, "volume": 5869208.0}, {"date": "2021-03-10", "close": 1.345, "volume": 7937999.0}, {"date": "2021-03-11", "close": 1.375, "volume": 5221971.0}, {"date": "2021-03-12", "close": 1.42, "volume": 6208311.0}, {"date": "2021-03-15", "close": 1.48, "volume": 10568621.0}, {"date": "2021-03-16", "close": 1.46, "volume": 17327146.0}, {"date": "2021-03-17", "close": 1.42, "volume": 8998874.0}, {"date": "2021-03-18", "close": 1.45, "volume": 5920481.0}, {"date": "2021-03-19", "close": 1.39, "volume": 55345397.0}, {"date": "2021-03-22", "close": 1.355, "volume": 8625784.0}, {"date": "2021-03-23", "close": 1.34, "volume": 6424194.0}, {"date": "2021-03-24", "close": 1.345, "volume": 7469983.0}, {"date": "2021-03-25", "close": 1.32, "volume": 10562218.0}, {"date": "2021-03-26", "close": 1.34, "volume": 6735721.0}, {"date": "2021-03-29", "close": 1.33, "volume": 5843707.0}, {"date": "2021-03-30", "close": 1.26, "volume": 6709239.0}, {"date": "2021-03-31", "close": 1.225, "volume": 12178093.0}, {"date": "2021-04-01", "close": 1.265, "volume": 9887727.0}, {"date": "2021-04-06", "close": 1.31, "volume": 8415824.0}, {"date": "2021-04-07", "close": 1.33, "volume": 8547536.0}, {"date": "2021-04-08", "close": 1.38, "volume": 9205509.0}, {"date": "2021-04-09", "close": 1.36, "volume": 4708017.0}, {"date": "2021-04-12", "close": 1.255, "volume": 9234261.0}, {"date": "2021-04-13", "close": 1.235, "volume": 13656837.0}, {"date": "2021-04-14", "close": 1.245, "volume": 7536856.0}, {"date": "2021-04-15", "close": 1.305, "volume": 7628724.0}, {"date": "2021-04-16", "close": 1.32, "volume": 10600793.0}, {"date": "2021-04-19", "close": 1.275, "volume": 6776500.0}, {"date": "2021-04-20", "close": 1.27, "volume": 6935449.0}, {"date": "2021-04-21", "close": 1.25, "volume": 6810133.0}, {"date": "2021-04-22", "close": 1.255, "volume": 3562773.0}, {"date": "2021-04-23", "close": 1.27, "volume": 5018897.0}, {"date": "2021-04-26", "close": 1.285, "volume": 3444751.0}, {"date": "2021-04-27", "close": 1.13, "volume": 29501174.0}, {"date": "2021-04-28", "close": 1.075, "volume": 23591775.0}, {"date": "2021-04-29", "close": 1.16, "volume": 13270502.0}, {"date": "2021-04-30", "close": 1.14, "volume": 7243518.0}, {"date": "2021-05-03", "close": 1.115, "volume": 8767798.0}, {"date": "2021-05-04", "close": 1.145, "volume": 8010983.0}, {"date": "2021-05-05", "close": 1.17, "volume": 7208100.0}, {"date": "2021-05-06", "close": 1.11, "volume": 11172171.0}, {"date": "2021-05-07", "close": 1.105, "volume": 8093610.0}, {"date": "2021-05-10", "close": 1.12, "volume": 6716464.0}, {"date": "2021-05-11", "close": 1.075, "volume": 6760454.0}, {"date": "2021-05-12", "close": 1.085, "volume": 13341627.0}, {"date": "2021-05-13", "close": 1.05, "volume": 13817612.0}, {"date": "2021-05-14", "close": 1.005, "volume": 13671796.0}, {"date": "2021-05-17", "close": 1.01, "volume": 7313256.0}, {"date": "2021-05-18", "close": 1.02, "volume": 7314994.0}, {"date": "2021-05-19", "close": 0.98, "volume": 6215925.0}, {"date": "2021-05-20", "close": 1.005, "volume": 7939063.0}, {"date": "2021-05-21", "close": 0.955, "volume": 7910134.0}, {"date": "2021-05-24", "close": 0.98, "volume": 9537445.0}, {"date": "2021-05-25", "close": 1.01, "volume": 5606326.0}, {"date": "2021-05-26", "close": 1.02, "volume": 11698712.0}, {"date": "2021-05-27", "close": 1.02, "volume": 8670357.0}, {"date": "2021-05-28", "close": 1.02, "volume": 7885388.0}, {"date": "2021-05-31", "close": 1.03, "volume": 6921410.0}, {"date": "2021-06-01", "close": 1.02, "volume": 4921143.0}, {"date": "2021-06-02", "close": 1.07, "volume": 8489909.0}, {"date": "2021-06-03", "close": 1.08, "volume": 8269678.0}, {"date": "2021-06-04", "close": 1.07, "volume": 3590208.0}, {"date": "2021-06-07", "close": 1.04, "volume": 5834395.0}, {"date": "2021-06-08", "close": 1.055, "volume": 3876655.0}, {"date": "2021-06-09", "close": 1.075, "volume": 5683939.0}, {"date": "2021-06-10", "close": 1.055, "volume": 7099880.0}, {"date": "2021-06-11", "close": 1.085, "volume": 4479579.0}, {"date": "2021-06-15", "close": 1.04, "volume": 6389547.0}, {"date": "2021-06-16", "close": 0.99, "volume": 7479348.0}, {"date": "2021-06-17", "close": 1.0, "volume": 7163324.0}, {"date": "2021-06-18", "close": 1.02, "volume": 10446623.0}, {"date": "2021-06-21", "close": 0.97, "volume": 6924316.0}, {"date": "2021-06-22", "close": 0.97, "volume": 9845259.0}, {"date": "2021-06-23", "close": 0.975, "volume": 6533651.0}, {"date": "2021-06-24", "close": 0.985, "volume": 10289251.0}, {"date": "2021-06-25", "close": 0.995, "volume": 4921910.0}, {"date": "2021-06-28", "close": 0.99, "volume": 6350741.0}, {"date": "2021-06-29", "close": 1.0, "volume": 5063405.0}, {"date": "2021-06-30", "close": 0.99, "volume": 5263763.0}, {"date": "2021-07-01", "close": 1.0, "volume": 7078339.0}, {"date": "2021-07-02", "close": 1.05, "volume": 9207258.0}, {"date": "2021-07-05", "close": 1.055, "volume": 6429051.0}, {"date": "2021-07-06", "close": 1.04, "volume": 6707697.0}, {"date": "2021-07-07", "close": 1.04, "volume": 4443823.0}, {"date": "2021-07-08", "close": 1.07, "volume": 5862787.0}, {"date": "2021-07-09", "close": 1.055, "volume": 4295774.0}, {"date": "2021-07-12", "close": 1.095, "volume": 11987436.0}, {"date": "2021-07-13", "close": 1.095, "volume": 6464831.0}, {"date": "2021-07-14", "close": 1.1, "volume": 4692588.0}, {"date": "2021-07-15", "close": 1.095, "volume": 4445544.0}, {"date": "2021-07-16", "close": 1.11, "volume": 7023747.0}, {"date": "2021-07-19", "close": 1.05, "volume": 4548111.0}, {"date": "2021-07-20", "close": 0.985, "volume": 11553384.0}, {"date": "2021-07-21", "close": 1.015, "volume": 5592587.0}, {"date": "2021-07-22", "close": 1.075, "volume": 7109021.0}, {"date": "2021-07-23", "close": 1.145, "volume": 11296216.0}, {"date": "2021-07-26", "close": 1.175, "volume": 9653485.0}, {"date": "2021-07-27", "close": 1.175, "volume": 11955482.0}, {"date": "2021-07-28", "close": 1.045, "volume": 20495960.0}, {"date": "2021-07-29", "close": 1.105, "volume": 14110178.0}, {"date": "2021-07-30", "close": 1.1, "volume": 14403131.0}, {"date": "2021-08-02", "close": 1.1, "volume": 8908057.0}, {"date": "2021-08-03", "close": 1.105, "volume": 9347177.0}, {"date": "2021-08-04", "close": 1.135, "volume": 9960871.0}, {"date": "2021-08-05", "close": 1.095, "volume": 6223594.0}, {"date": "2021-08-06", "close": 1.095, "volume": 5395701.0}, {"date": "2021-08-09", "close": 1.075, "volume": 5112306.0}, {"date": "2021-08-10", "close": 1.07, "volume": 5990858.0}, {"date": "2021-08-11", "close": 1.065, "volume": 7618137.0}, {"date": "2021-08-12", "close": 1.095, "volume": 6953007.0}, {"date": "2021-08-13", "close": 1.105, "volume": 6797958.0}, {"date": "2021-08-16", "close": 1.05, "volume": 8522504.0}, {"date": "2021-08-17", "close": 1.03, "volume": 6537559.0}, {"date": "2021-08-18", "close": 1.03, "volume": 7029712.0}, {"date": "2021-08-19", "close": 1.01, "volume": 9468407.0}, {"date": "2021-08-20", "close": 0.965, "volume": 17274453.0}, {"date": "2021-08-23", "close": 1.0, "volume": 5514445.0}, {"date": "2021-08-24", "close": 1.025, "volume": 5951125.0}, {"date": "2021-08-25", "close": 1.06, "volume": 5230793.0}, {"date": "2021-08-26", "close": 1.025, "volume": 7173657.0}, {"date": "2021-08-27", "close": 1.0, "volume": 12189038.0}, {"date": "2021-08-30", "close": 1.03, "volume": 7578725.0}, {"date": "2021-08-31", "close": 1.015, "volume": 6147409.0}, {"date": "2021-09-01", "close": 1.005, "volume": 6444165.0}, {"date": "2021-09-02", "close": 1.01, "volume": 7852934.0}, {"date": "2021-09-03", "close": 1.015, "volume": 6779577.0}, {"date": "2021-09-06", "close": 1.03, "volume": 11048636.0}, {"date": "2021-09-07", "close": 1.03, "volume": 5110754.0}, {"date": "2021-09-08", "close": 0.995, "volume": 11043776.0}, {"date": "2021-09-09", "close": 0.995, "volume": 10313685.0}, {"date": "2021-09-10", "close": 1.08, "volume": 17282631.0}, {"date": "2021-09-13", "close": 1.075, "volume": 8742587.0}, {"date": "2021-09-14", "close": 1.095, "volume": 11196447.0}, {"date": "2021-09-15", "close": 1.1, "volume": 10020213.0}, {"date": "2021-09-16", "close": 1.11, "volume": 12979902.0}, {"date": "2021-09-17", "close": 1.09, "volume": 30220945.0}, {"date": "2021-09-20", "close": 0.995, "volume": 26367366.0}, {"date": "2021-09-21", "close": 0.95, "volume": 15959621.0}, {"date": "2021-09-22", "close": 0.98, "volume": 13252309.0}, {"date": "2021-09-23", "close": 0.99, "volume": 5381577.0}, {"date": "2021-09-24", "close": 0.95, "volume": 12376950.0}, {"date": "2021-09-27", "close": 0.98, "volume": 9561055.0}, {"date": "2021-09-28", "close": 0.945, "volume": 7605910.0}, {"date": "2021-09-29", "close": 0.91, "volume": 15311861.0}, {"date": "2021-09-30", "close": 0.94, "volume": 10818440.0}, {"date": "2021-10-01", "close": 0.91, "volume": 10550435.0}, {"date": "2021-10-04", "close": 0.92, "volume": 5574563.0}, {"date": "2021-10-05", "close": 0.915, "volume": 7880577.0}, {"date": "2021-10-06", "close": 0.89, "volume": 13341310.0}, {"date": "2021-10-07", "close": 0.905, "volume": 8072666.0}, {"date": "2021-10-08", "close": 0.94, "volume": 8846812.0}, {"date": "2021-10-11", "close": 0.96, "volume": 8137406.0}, {"date": "2021-10-12", "close": 0.935, "volume": 7331675.0}, {"date": "2021-10-13", "close": 0.935, "volume": 7717544.0}, {"date": "2021-10-14", "close": 0.975, "volume": 10195577.0}, {"date": "2021-10-15", "close": 0.985, "volume": 9849873.0}, {"date": "2021-10-18", "close": 1.035, "volume": 12912172.0}, {"date": "2021-10-19", "close": 1.05, "volume": 7620036.0}, {"date": "2021-10-20", "close": 1.05, "volume": 14945076.0}, {"date": "2021-10-21", "close": 1.095, "volume": 16947747.0}, {"date": "2021-10-22", "close": 1.055, "volume": 9053223.0}, {"date": "2021-10-25", "close": 1.06, "volume": 4933773.0}, {"date": "2021-10-26", "close": 1.065, "volume": 4073568.0}, {"date": "2021-10-27", "close": 1.09, "volume": 7024801.0}, {"date": "2021-10-28", "close": 1.025, "volume": 6443289.0}, {"date": "2021-10-29", "close": 1.045, "volume": 9265976.0}, {"date": "2021-11-01", "close": 1.05, "volume": 9882977.0}, {"date": "2021-11-02", "close": 1.035, "volume": 4941511.0}, {"date": "2021-11-03", "close": 1.035, "volume": 7391451.0}, {"date": "2021-11-04", "close": 1.02, "volume": 11159245.0}, {"date": "2021-11-05", "close": 1.015, "volume": 4444552.0}, {"date": "2021-11-08", "close": 0.995, "volume": 8236278.0}, {"date": "2021-11-09", "close": 1.03, "volume": 5637345.0}, {"date": "2021-11-10", "close": 1.015, "volume": 5054141.0}, {"date": "2021-11-11", "close": 1.035, "volume": 3634604.0}, {"date": "2021-11-12", "close": 1.065, "volume": 5607422.0}, {"date": "2021-11-15", "close": 1.1, "volume": 13095549.0}, {"date": "2021-11-16", "close": 1.09, "volume": 6203880.0}, {"date": "2021-11-17", "close": 1.155, "volume": 8587719.0}, {"date": "2021-11-18", "close": 1.165, "volume": 6105633.0}, {"date": "2021-11-19", "close": 1.19, "volume": 5836462.0}, {"date": "2021-11-22", "close": 1.285, "volume": 19031169.0}, {"date": "2021-11-23", "close": 1.315, "volume": 11972744.0}, {"date": "2021-11-24", "close": 1.315, "volume": 11388652.0}, {"date": "2021-11-25", "close": 1.41, "volume": 15772631.0}, {"date": "2021-11-26", "close": 1.395, "volume": 9768036.0}, {"date": "2021-11-29", "close": 1.39, "volume": 12060481.0}, {"date": "2021-11-30", "close": 1.42, "volume": 11837008.0}, {"date": "2021-12-01", "close": 1.42, "volume": 7252351.0}, {"date": "2021-12-02", "close": 1.375, "volume": 13352990.0}, {"date": "2021-12-03", "close": 1.405, "volume": 8021798.0}, {"date": "2021-12-06", "close": 1.395, "volume": 7379986.0}, {"date": "2021-12-07", "close": 1.335, "volume": 12237579.0}, {"date": "2021-12-08", "close": 1.355, "volume": 15705423.0}, {"date": "2021-12-09", "close": 1.355, "volume": 6398161.0}, {"date": "2021-12-10", "close": 1.355, "volume": 7810494.0}, {"date": "2021-12-13", "close": 1.355, "volume": 6557173.0}, {"date": "2021-12-14", "close": 1.365, "volume": 6706479.0}, {"date": "2021-12-15", "close": 1.35, "volume": 7818579.0}, {"date": "2021-12-16", "close": 1.335, "volume": 11515240.0}, {"date": "2021-12-17", "close": 1.365, "volume": 12650642.0}, {"date": "2021-12-20", "close": 1.33, "volume": 6561481.0}, {"date": "2021-12-21", "close": 1.345, "volume": 8972432.0}, {"date": "2021-12-22", "close": 1.375, "volume": 11547277.0}, {"date": "2021-12-23", "close": 1.44, "volume": 8769028.0}, {"date": "2021-12-24", "close": 1.44, "volume": 2747450.0}, {"date": "2021-12-29", "close": 1.45, "volume": 7352181.0}, {"date": "2021-12-30", "close": 1.435, "volume": 8204054.0}, {"date": "2021-12-31", "close": 1.43, "volume": 6064811.0}, {"date": "2022-01-04", "close": 1.46, "volume": 11739887.0}, {"date": "2022-01-05", "close": 1.435, "volume": 7304771.0}, {"date": "2022-01-06", "close": 1.415, "volume": 8084555.0}, {"date": "2022-01-07", "close": 1.42, "volume": 9642043.0}, {"date": "2022-01-10", "close": 1.44, "volume": 6086363.0}, {"date": "2022-01-11", "close": 1.455, "volume": 8426409.0}, {"date": "2022-01-12", "close": 1.55, "volume": 14134251.0}, {"date": "2022-01-13", "close": 1.63, "volume": 21436319.0}, {"date": "2022-01-14", "close": 1.615, "volume": 11378852.0}, {"date": "2022-01-17", "close": 1.6, "volume": 5387197.0}, {"date": "2022-01-18", "close": 1.61, "volume": 7693976.0}, {"date": "2022-01-19", "close": 1.58, "volume": 7744894.0}, {"date": "2022-01-20", "close": 1.59, "volume": 11606479.0}, {"date": "2022-01-21", "close": 1.51, "volume": 13208820.0}, {"date": "2022-01-24", "close": 1.495, "volume": 14957233.0}, {"date": "2022-01-25", "close": 1.43, "volume": 10394832.0}, {"date": "2022-01-27", "close": 1.45, "volume": 14570669.0}, {"date": "2022-01-28", "close": 1.44, "volume": 21305958.0}, {"date": "2022-01-31", "close": 1.43, "volume": 5760241.0}, {"date": "2022-02-01", "close": 1.45, "volume": 8562346.0}, {"date": "2022-02-02", "close": 1.47, "volume": 7315020.0}, {"date": "2022-02-03", "close": 1.415, "volume": 9227784.0}, {"date": "2022-02-04", "close": 1.43, "volume": 7943435.0}, {"date": "2022-02-07", "close": 1.465, "volume": 7064481.0}, {"date": "2022-02-08", "close": 1.455, "volume": 7217113.0}, {"date": "2022-02-10", "close": 1.435, "volume": 13578952.0}, {"date": "2022-02-11", "close": 1.43, "volume": 8779518.0}, {"date": "2022-02-14", "close": 1.405, "volume": 13013142.0}, {"date": "2022-02-15", "close": 1.375, "volume": 13504865.0}, {"date": "2022-02-16", "close": 1.38, "volume": 10624490.0}, {"date": "2022-02-17", "close": 1.355, "volume": 7660117.0}, {"date": "2022-02-18", "close": 1.36, "volume": 11033161.0}, {"date": "2022-02-21", "close": 1.34, "volume": 7340096.0}, {"date": "2022-02-22", "close": 1.34, "volume": 15003163.0}, {"date": "2022-02-23", "close": 1.45, "volume": 11969045.0}, {"date": "2022-02-24", "close": 1.445, "volume": 20156453.0}, {"date": "2022-02-25", "close": 1.54, "volume": 16714888.0}, {"date": "2022-02-28", "close": 1.525, "volume": 12369938.0}, {"date": "2022-03-01", "close": 1.54, "volume": 12623463.0}, {"date": "2022-03-02", "close": 1.55, "volume": 14432279.0}, {"date": "2022-03-03", "close": 1.63, "volume": 14568922.0}, {"date": "2022-03-04", "close": 1.605, "volume": 13587659.0}, {"date": "2022-03-07", "close": 1.65, "volume": 15934232.0}, {"date": "2022-03-08", "close": 1.475, "volume": 55028547.0}, {"date": "2022-03-09", "close": 1.405, "volume": 211469723.0}, {"date": "2022-03-10", "close": 1.22, "volume": 106814164.0}, {"date": "2022-03-11", "close": 1.2, "volume": 57465747.0}, {"date": "2022-03-14", "close": 1.15, "volume": 32271235.0}, {"date": "2022-03-15", "close": 1.155, "volume": 37913042.0}, {"date": "2022-03-16", "close": 1.2, "volume": 23472407.0}, {"date": "2022-03-17", "close": 1.26, "volume": 27946945.0}, {"date": "2022-03-18", "close": 1.265, "volume": 17353863.0}, {"date": "2022-03-21", "close": 1.27, "volume": 21934043.0}, {"date": "2022-03-22", "close": 1.29, "volume": 16039682.0}, {"date": "2022-03-23", "close": 1.34, "volume": 19928940.0}, {"date": "2022-03-24", "close": 1.295, "volume": 19985147.0}, {"date": "2022-03-25", "close": 1.285, "volume": 16836241.0}, {"date": "2022-03-28", "close": 1.28, "volume": 10558333.0}, {"date": "2022-03-29", "close": 1.295, "volume": 16802188.0}, {"date": "2022-03-30", "close": 1.265, "volume": 17370537.0}, {"date": "2022-03-31", "close": 1.265, "volume": 19357538.0}, {"date": "2022-04-01", "close": 1.28, "volume": 10436440.0}, {"date": "2022-04-04", "close": 1.325, "volume": 12275757.0}, {"date": "2022-04-05", "close": 1.315, "volume": 11902923.0}, {"date": "2022-04-06", "close": 1.24, "volume": 21185937.0}, {"date": "2022-04-07", "close": 1.215, "volume": 10918143.0}, {"date": "2022-04-08", "close": 1.26, "volume": 7630295.0}, {"date": "2022-04-11", "close": 1.25, "volume": 9452754.0}, {"date": "2022-04-12", "close": 1.23, "volume": 8123362.0}, {"date": "2022-04-13", "close": 1.245, "volume": 7814174.0}, {"date": "2022-04-14", "close": 1.255, "volume": 7625273.0}, {"date": "2022-04-19", "close": 1.265, "volume": 12740352.0}, {"date": "2022-04-20", "close": 1.25, "volume": 10158153.0}, {"date": "2022-04-21", "close": 1.225, "volume": 6975904.0}, {"date": "2022-04-22", "close": 1.185, "volume": 12212464.0}, {"date": "2022-04-26", "close": 1.145, "volume": 15502650.0}, {"date": "2022-04-27", "close": 1.155, "volume": 14630986.0}, {"date": "2022-04-28", "close": 1.225, "volume": 18378687.0}, {"date": "2022-04-29", "close": 1.315, "volume": 21268878.0}, {"date": "2022-05-02", "close": 1.31, "volume": 9806307.0}, {"date": "2022-05-03", "close": 1.33, "volume": 12097356.0}, {"date": "2022-05-04", "close": 1.27, "volume": 9638388.0}, {"date": "2022-05-05", "close": 1.29, "volume": 8676315.0}, {"date": "2022-05-06", "close": 1.255, "volume": 11341749.0}, {"date": "2022-05-09", "close": 1.19, "volume": 15697722.0}, {"date": "2022-05-10", "close": 1.155, "volume": 14017710.0}, {"date": "2022-05-11", "close": 1.155, "volume": 14815989.0}, {"date": "2022-05-12", "close": 1.115, "volume": 12706629.0}, {"date": "2022-05-13", "close": 1.15, "volume": 9082398.0}, {"date": "2022-05-16", "close": 1.16, "volume": 9661638.0}, {"date": "2022-05-17", "close": 1.195, "volume": 6798051.0}, {"date": "2022-05-18", "close": 1.24, "volume": 8211809.0}, {"date": "2022-05-19", "close": 1.215, "volume": 8435392.0}, {"date": "2022-05-20", "close": 1.29, "volume": 13970743.0}, {"date": "2022-05-23", "close": 1.295, "volume": 8330701.0}, {"date": "2022-05-24", "close": 1.265, "volume": 6898949.0}, {"date": "2022-05-25", "close": 1.245, "volume": 6404518.0}, {"date": "2022-05-26", "close": 1.225, "volume": 6719600.0}, {"date": "2022-05-27", "close": 1.23, "volume": 3780493.0}, {"date": "2022-05-30", "close": 1.27, "volume": 6254563.0}, {"date": "2022-05-31", "close": 1.285, "volume": 10359033.0}, {"date": "2022-06-01", "close": 1.24, "volume": 7813937.0}, {"date": "2022-06-02", "close": 1.215, "volume": 7788032.0}, {"date": "2022-06-03", "close": 1.295, "volume": 7536072.0}, {"date": "2022-06-06", "close": 1.265, "volume": 5369589.0}, {"date": "2022-06-07", "close": 1.255, "volume": 6992878.0}, {"date": "2022-06-08", "close": 1.23, "volume": 10219001.0}, {"date": "2022-06-09", "close": 1.175, "volume": 8396741.0}, {"date": "2022-06-10", "close": 1.165, "volume": 10137687.0}, {"date": "2022-06-14", "close": 1.065, "volume": 18697576.0}, {"date": "2022-06-15", "close": 1.05, "volume": 12858004.0}, {"date": "2022-06-16", "close": 1.08, "volume": 7934160.0}, {"date": "2022-06-17", "close": 1.05, "volume": 78973036.0}, {"date": "2022-06-20", "close": 0.995, "volume": 10866857.0}, {"date": "2022-06-21", "close": 1.055, "volume": 11648605.0}, {"date": "2022-06-22", "close": 1.05, "volume": 7088030.0}, {"date": "2022-06-23", "close": 1.01, "volume": 8607799.0}, {"date": "2022-06-24", "close": 1.01, "volume": 7840743.0}, {"date": "2022-06-27", "close": 1.035, "volume": 10941510.0}, {"date": "2022-06-28", "close": 1.075, "volume": 5585001.0}, {"date": "2022-06-29", "close": 1.0, "volume": 5743085.0}, {"date": "2022-06-30", "close": 0.975, "volume": 8002603.0}, {"date": "2022-07-01", "close": 0.965, "volume": 6164137.0}, {"date": "2022-07-04", "close": 0.96, "volume": 5771910.0}, {"date": "2022-07-05", "close": 0.975, "volume": 7021408.0}, {"date": "2022-07-06", "close": 0.905, "volume": 14396078.0}, {"date": "2022-07-07", "close": 0.94, "volume": 9435104.0}, {"date": "2022-07-08", "close": 0.955, "volume": 5782343.0}, {"date": "2022-07-11", "close": 0.94, "volume": 7609032.0}, {"date": "2022-07-12", "close": 0.915, "volume": 8031453.0}, {"date": "2022-07-13", "close": 0.915, "volume": 12673850.0}, {"date": "2022-07-14", "close": 0.95, "volume": 9433273.0}, {"date": "2022-07-15", "close": 0.895, "volume": 7538543.0}, {"date": "2022-07-18", "close": 0.915, "volume": 4181373.0}, {"date": "2022-07-19", "close": 0.935, "volume": 7098147.0}, {"date": "2022-07-20", "close": 0.985, "volume": 9116631.0}, {"date": "2022-07-21", "close": 1.025, "volume": 7432851.0}, {"date": "2022-07-22", "close": 1.0, "volume": 6879118.0}, {"date": "2022-07-25", "close": 1.03, "volume": 7200506.0}, {"date": "2022-07-26", "close": 1.085, "volume": 11175891.0}, {"date": "2022-07-27", "close": 1.055, "volume": 8207216.0}, {"date": "2022-07-28", "close": 1.085, "volume": 9352717.0}, {"date": "2022-07-29", "close": 1.085, "volume": 24219681.0}, {"date": "2022-08-01", "close": 1.07, "volume": 12402984.0}, {"date": "2022-08-02", "close": 1.055, "volume": 11196804.0}, {"date": "2022-08-03", "close": 1.075, "volume": 4697830.0}, {"date": "2022-08-04", "close": 1.075, "volume": 3917679.0}, {"date": "2022-08-05", "close": 1.1, "volume": 6892568.0}, {"date": "2022-08-08", "close": 1.08, "volume": 16035858.0}, {"date": "2022-08-09", "close": 1.145, "volume": 12407641.0}, {"date": "2022-08-10", "close": 1.08, "volume": 7916607.0}, {"date": "2022-08-11", "close": 1.13, "volume": 7409002.0}, {"date": "2022-08-12", "close": 1.145, "volume": 6439409.0}, {"date": "2022-08-15", "close": 1.135, "volume": 5680143.0}, {"date": "2022-08-16", "close": 1.12, "volume": 10958022.0}, {"date": "2022-08-17", "close": 1.15, "volume": 7297758.0}, {"date": "2022-08-18", "close": 1.125, "volume": 5871704.0}, {"date": "2022-08-19", "close": 1.09, "volume": 11355442.0}, {"date": "2022-08-22", "close": 1.06, "volume": 8914854.0}, {"date": "2022-08-23", "close": 1.055, "volume": 7178490.0}, {"date": "2022-08-24", "close": 1.075, "volume": 4801637.0}, {"date": "2022-08-25", "close": 1.06, "volume": 4364184.0}, {"date": "2022-08-26", "close": 1.045, "volume": 7450395.0}, {"date": "2022-08-29", "close": 1.015, "volume": 10208444.0}, {"date": "2022-08-30", "close": 1.025, "volume": 8244620.0}, {"date": "2022-08-31", "close": 0.99, "volume": 11171063.0}, {"date": "2022-09-01", "close": 0.935, "volume": 19311614.0}, {"date": "2022-09-02", "close": 0.905, "volume": 15245070.0}, {"date": "2022-09-05", "close": 0.925, "volume": 8421603.0}, {"date": "2022-09-06", "close": 0.895, "volume": 13472729.0}, {"date": "2022-09-07", "close": 0.85, "volume": 19600700.0}, {"date": "2022-09-08", "close": 0.87, "volume": 10922433.0}, {"date": "2022-09-09", "close": 0.895, "volume": 12896610.0}, {"date": "2022-09-12", "close": 0.955, "volume": 15587258.0}, {"date": "2022-09-13", "close": 0.99, "volume": 24672615.0}, {"date": "2022-09-14", "close": 0.93, "volume": 13303401.0}, {"date": "2022-09-15", "close": 0.9, "volume": 17088105.0}, {"date": "2022-09-16", "close": 0.885, "volume": 15481702.0}, {"date": "2022-09-19", "close": 0.855, "volume": 8596920.0}, {"date": "2022-09-20", "close": 0.895, "volume": 10592859.0}, {"date": "2022-09-21", "close": 0.875, "volume": 10518148.0}, {"date": "2022-09-23", "close": 0.82, "volume": 14750287.0}, {"date": "2022-09-26", "close": 0.795, "volume": 15205621.0}, {"date": "2022-09-27", "close": 0.8, "volume": 12283210.0}, {"date": "2022-09-28", "close": 0.77, "volume": 15720741.0}, {"date": "2022-09-29", "close": 0.8, "volume": 9987162.0}, {"date": "2022-09-30", "close": 0.79, "volume": 9648281.0}, {"date": "2022-10-03", "close": 0.75, "volume": 11694893.0}, {"date": "2022-10-04", "close": 0.8, "volume": 12625827.0}, {"date": "2022-10-05", "close": 0.81, "volume": 8197310.0}, {"date": "2022-10-06", "close": 0.82, "volume": 6785376.0}, {"date": "2022-10-07", "close": 0.79, "volume": 7529504.0}, {"date": "2022-10-10", "close": 0.77, "volume": 7777800.0}, {"date": "2022-10-11", "close": 0.785, "volume": 14282396.0}, {"date": "2022-10-12", "close": 0.76, "volume": 7374159.0}, {"date": "2022-10-13", "close": 0.74, "volume": 11351925.0}, {"date": "2022-10-14", "close": 0.75, "volume": 6324865.0}, {"date": "2022-10-17", "close": 0.74, "volume": 6750094.0}, {"date": "2022-10-18", "close": 0.76, "volume": 10168151.0}, {"date": "2022-10-19", "close": 0.75, "volume": 5843326.0}, {"date": "2022-10-20", "close": 0.735, "volume": 13160494.0}, {"date": "2022-10-21", "close": 0.71, "volume": 9192877.0}, {"date": "2022-10-24", "close": 0.725, "volume": 10174593.0}, {"date": "2022-10-25", "close": 0.71, "volume": 7847596.0}, {"date": "2022-10-26", "close": 0.71, "volume": 6027541.0}, {"date": "2022-10-27", "close": 0.75, "volume": 9988177.0}, {"date": "2022-10-28", "close": 0.7, "volume": 11930210.0}, {"date": "2022-10-31", "close": 0.73, "volume": 7552351.0}, {"date": "2022-11-01", "close": 0.785, "volume": 10761999.0}, {"date": "2022-11-02", "close": 0.795, "volume": 10961134.0}, {"date": "2022-11-03", "close": 0.775, "volume": 4339891.0}, {"date": "2022-11-04", "close": 0.78, "volume": 8135860.0}, {"date": "2022-11-07", "close": 0.81, "volume": 6679522.0}, {"date": "2022-11-08", "close": 0.83, "volume": 10371756.0}, {"date": "2022-11-09", "close": 0.86, "volume": 9312699.0}, {"date": "2022-11-10", "close": 0.85, "volume": 3836867.0}, {"date": "2022-11-11", "close": 0.89, "volume": 9261695.0}, {"date": "2022-11-14", "close": 0.94, "volume": 10949108.0}, {"date": "2022-11-15", "close": 0.955, "volume": 20253644.0}, {"date": "2022-11-16", "close": 0.99, "volume": 10501922.0}, {"date": "2022-11-17", "close": 0.945, "volume": 15719258.0}, {"date": "2022-11-18", "close": 0.935, "volume": 69448917.0}, {"date": "2022-11-21", "close": 0.94, "volume": 7289621.0}, {"date": "2022-11-22", "close": 0.945, "volume": 4759735.0}, {"date": "2022-11-23", "close": 0.98, "volume": 4999905.0}, {"date": "2022-11-24", "close": 0.97, "volume": 5423541.0}, {"date": "2022-11-25", "close": 0.955, "volume": 3438772.0}, {"date": "2022-11-28", "close": 0.94, "volume": 4278276.0}, {"date": "2022-11-29", "close": 0.955, "volume": 4658671.0}, {"date": "2022-11-30", "close": 0.975, "volume": 6704859.0}, {"date": "2022-12-01", "close": 1.005, "volume": 7440041.0}, {"date": "2022-12-02", "close": 1.03, "volume": 6591253.0}, {"date": "2022-12-05", "close": 1.005, "volume": 14788281.0}, {"date": "2022-12-06", "close": 0.995, "volume": 7502801.0}, {"date": "2022-12-07", "close": 1.01, "volume": 5186699.0}, {"date": "2022-12-08", "close": 0.995, "volume": 9419140.0}, {"date": "2022-12-09", "close": 1.02, "volume": 6245214.0}, {"date": "2022-12-12", "close": 1.01, "volume": 4689600.0}, {"date": "2022-12-13", "close": 0.985, "volume": 5091319.0}, {"date": "2022-12-14", "close": 1.03, "volume": 5662811.0}, {"date": "2022-12-15", "close": 0.98, "volume": 5305707.0}, {"date": "2022-12-16", "close": 0.945, "volume": 14700277.0}, {"date": "2022-12-19", "close": 0.99, "volume": 7807824.0}, {"date": "2022-12-20", "close": 0.94, "volume": 9056663.0}, {"date": "2022-12-21", "close": 0.985, "volume": 5266028.0}, {"date": "2022-12-22", "close": 1.0, "volume": 5485153.0}, {"date": "2022-12-23", "close": 0.975, "volume": 21232381.0}, {"date": "2022-12-28", "close": 0.96, "volume": 1920142.0}, {"date": "2022-12-29", "close": 0.965, "volume": 3841772.0}, {"date": "2022-12-30", "close": 0.97, "volume": 3630607.0}, {"date": "2023-01-03", "close": 0.97, "volume": 3764481.0}, {"date": "2023-01-04", "close": 1.01, "volume": 6549807.0}, {"date": "2023-01-05", "close": 1.03, "volume": 9805091.0}, {"date": "2023-01-06", "close": 1.05, "volume": 7223390.0}, {"date": "2023-01-09", "close": 1.12, "volume": 13664965.0}, {"date": "2023-01-10", "close": 1.075, "volume": 7419462.0}, {"date": "2023-01-11", "close": 1.11, "volume": 8045748.0}, {"date": "2023-01-12", "close": 1.105, "volume": 11319919.0}, {"date": "2023-01-13", "close": 1.11, "volume": 4013063.0}, {"date": "2023-01-16", "close": 1.125, "volume": 6761684.0}, {"date": "2023-01-17", "close": 1.12, "volume": 3626850.0}, {"date": "2023-01-19", "close": 1.045, "volume": 26397698.0}, {"date": "2023-01-20", "close": 1.085, "volume": 14799716.0}, {"date": "2023-01-23", "close": 1.12, "volume": 8536272.0}, {"date": "2023-01-24", "close": 1.125, "volume": 8451787.0}, {"date": "2023-01-25", "close": 1.095, "volume": 16300702.0}, {"date": "2023-01-27", "close": 1.095, "volume": 8383056.0}, {"date": "2023-01-30", "close": 1.095, "volume": 11359899.0}, {"date": "2023-01-31", "close": 1.095, "volume": 15873067.0}, {"date": "2023-02-01", "close": 1.13, "volume": 18804309.0}, {"date": "2023-02-02", "close": 1.12, "volume": 8136713.0}, {"date": "2023-02-03", "close": 1.115, "volume": 6975178.0}, {"date": "2023-02-06", "close": 1.08, "volume": 6848379.0}, {"date": "2023-02-07", "close": 1.065, "volume": 9115390.0}, {"date": "2023-02-08", "close": 1.105, "volume": 8392596.0}, {"date": "2023-02-09", "close": 1.115, "volume": 5553344.0}, {"date": "2023-02-10", "close": 1.07, "volume": 7893572.0}, {"date": "2023-02-13", "close": 1.065, "volume": 4622445.0}, {"date": "2023-02-14", "close": 1.055, "volume": 6003642.0}, {"date": "2023-02-15", "close": 1.045, "volume": 5819097.0}, {"date": "2023-02-16", "close": 1.08, "volume": 10136422.0}, {"date": "2023-02-17", "close": 1.045, "volume": 7847058.0}, {"date": "2023-02-20", "close": 1.02, "volume": 5646731.0}, {"date": "2023-02-21", "close": 1.065, "volume": 9300929.0}, {"date": "2023-02-22", "close": 1.045, "volume": 2787585.0}, {"date": "2023-02-23", "close": 1.05, "volume": 4313085.0}, {"date": "2023-02-24", "close": 1.03, "volume": 4339096.0}, {"date": "2023-02-27", "close": 0.96, "volume": 13417434.0}, {"date": "2023-02-28", "close": 0.98, "volume": 10331042.0}, {"date": "2023-03-01", "close": 0.985, "volume": 7611147.0}, {"date": "2023-03-02", "close": 1.035, "volume": 8484447.0}, {"date": "2023-03-03", "close": 1.03, "volume": 5701078.0}, {"date": "2023-03-06", "close": 1.02, "volume": 8169162.0}, {"date": "2023-03-07", "close": 1.005, "volume": 5714079.0}, {"date": "2023-03-08", "close": 0.96, "volume": 7356653.0}, {"date": "2023-03-09", "close": 1.0, "volume": 14063132.0}, {"date": "2023-03-10", "close": 0.955, "volume": 9078150.0}, {"date": "2023-03-13", "close": 0.905, "volume": 10929946.0}, {"date": "2023-03-14", "close": 0.88, "volume": 14248875.0}, {"date": "2023-03-15", "close": 0.885, "volume": 10383951.0}, {"date": "2023-03-16", "close": 0.865, "volume": 24129550.0}, {"date": "2023-03-17", "close": 0.865, "volume": 11317232.0}, {"date": "2023-03-20", "close": 0.86, "volume": 6059254.0}, {"date": "2023-03-21", "close": 0.88, "volume": 6274459.0}, {"date": "2023-03-22", "close": 0.905, "volume": 6071838.0}, {"date": "2023-03-23", "close": 0.88, "volume": 11695988.0}, {"date": "2023-03-24", "close": 0.88, "volume": 3746212.0}, {"date": "2023-03-27", "close": 0.865, "volume": 4093896.0}, {"date": "2023-03-28", "close": 0.89, "volume": 6440756.0}, {"date": "2023-03-29", "close": 0.89, "volume": 10504355.0}, {"date": "2023-03-30", "close": 0.9, "volume": 8268371.0}, {"date": "2023-03-31", "close": 0.9, "volume": 8972202.0}, {"date": "2023-04-03", "close": 0.905, "volume": 7220701.0}, {"date": "2023-04-04", "close": 0.9, "volume": 5095470.0}, {"date": "2023-04-05", "close": 0.895, "volume": 6242320.0}, {"date": "2023-04-06", "close": 0.845, "volume": 11225406.0}, {"date": "2023-04-11", "close": 0.905, "volume": 11343657.0}, {"date": "2023-04-12", "close": 0.935, "volume": 18241618.0}, {"date": "2023-04-13", "close": 0.985, "volume": 14197517.0}, {"date": "2023-04-14", "close": 0.97, "volume": 5121118.0}, {"date": "2023-04-17", "close": 0.985, "volume": 6636831.0}, {"date": "2023-04-18", "close": 0.985, "volume": 4387122.0}, {"date": "2023-04-19", "close": 0.99, "volume": 5770545.0}, {"date": "2023-04-20", "close": 0.985, "volume": 4563306.0}, {"date": "2023-04-21", "close": 0.965, "volume": 4661594.0}, {"date": "2023-04-24", "close": 0.95, "volume": 3971455.0}, {"date": "2023-04-26", "close": 0.945, "volume": 23637250.0}, {"date": "2023-04-27", "close": 0.95, "volume": 6219977.0}, {"date": "2023-04-28", "close": 0.95, "volume": 4662517.0}, {"date": "2023-05-01", "close": 0.95, "volume": 10690797.0}, {"date": "2023-05-02", "close": 0.925, "volume": 13229702.0}, {"date": "2023-05-03", "close": 0.93, "volume": 5920938.0}, {"date": "2023-05-04", "close": 0.925, "volume": 2322502.0}, {"date": "2023-05-05", "close": 0.935, "volume": 21186991.0}, {"date": "2023-05-08", "close": 0.955, "volume": 6419214.0}, {"date": "2023-05-09", "close": 0.93, "volume": 8748710.0}, {"date": "2023-05-10", "close": 0.925, "volume": 5486337.0}, {"date": "2023-05-11", "close": 0.95, "volume": 14220175.0}, {"date": "2023-05-12", "close": 0.915, "volume": 5422258.0}, {"date": "2023-05-15", "close": 0.92, "volume": 5778383.0}, {"date": "2023-05-16", "close": 0.89, "volume": 6997137.0}, {"date": "2023-05-17", "close": 0.865, "volume": 7368180.0}, {"date": "2023-05-18", "close": 0.89, "volume": 4842162.0}, {"date": "2023-05-19", "close": 0.89, "volume": 5818855.0}, {"date": "2023-05-22", "close": 0.88, "volume": 2451172.0}, {"date": "2023-05-23", "close": 0.87, "volume": 5113215.0}, {"date": "2023-05-24", "close": 0.85, "volume": 5635385.0}, {"date": "2023-05-25", "close": 0.825, "volume": 5385440.0}, {"date": "2023-05-26", "close": 0.845, "volume": 6778602.0}, {"date": "2023-05-29", "close": 0.87, "volume": 5992044.0}, {"date": "2023-05-30", "close": 0.91, "volume": 11115430.0}, {"date": "2023-05-31", "close": 0.895, "volume": 39601443.0}, {"date": "2023-06-01", "close": 0.87, "volume": 6704370.0}, {"date": "2023-06-02", "close": 0.875, "volume": 4884325.0}, {"date": "2023-06-05", "close": 0.9, "volume": 6803248.0}, {"date": "2023-06-06", "close": 0.9, "volume": 9604897.0}, {"date": "2023-06-07", "close": 0.87, "volume": 9956425.0}, {"date": "2023-06-08", "close": 0.865, "volume": 9446425.0}, {"date": "2023-06-09", "close": 0.98, "volume": 29821449.0}, {"date": "2023-06-13", "close": 0.905, "volume": 11710320.0}, {"date": "2023-06-14", "close": 0.92, "volume": 11154803.0}, {"date": "2023-06-15", "close": 0.9, "volume": 6889053.0}, {"date": "2023-06-16", "close": 0.945, "volume": 14770562.0}, {"date": "2023-06-19", "close": 0.935, "volume": 5749720.0}, {"date": "2023-06-20", "close": 0.935, "volume": 3527725.0}, {"date": "2023-06-21", "close": 0.91, "volume": 4004154.0}, {"date": "2023-06-22", "close": 0.895, "volume": 8848437.0}, {"date": "2023-06-23", "close": 0.885, "volume": 5344398.0}, {"date": "2023-06-26", "close": 0.88, "volume": 7333853.0}, {"date": "2023-06-27", "close": 0.87, "volume": 12474525.0}, {"date": "2023-06-28", "close": 0.895, "volume": 4217495.0}, {"date": "2023-06-29", "close": 0.875, "volume": 7259288.0}, {"date": "2023-06-30", "close": 0.885, "volume": 6424649.0}, {"date": "2023-07-03", "close": 0.915, "volume": 5123877.0}, {"date": "2023-07-04", "close": 0.935, "volume": 4249697.0}, {"date": "2023-07-05", "close": 0.91, "volume": 13131738.0}, {"date": "2023-07-06", "close": 0.885, "volume": 8048402.0}, {"date": "2023-07-07", "close": 0.865, "volume": 6692965.0}, {"date": "2023-07-10", "close": 0.865, "volume": 4300853.0}, {"date": "2023-07-11", "close": 0.885, "volume": 4387023.0}, {"date": "2023-07-12", "close": 0.87, "volume": 4212234.0}, {"date": "2023-07-13", "close": 0.905, "volume": 7729277.0}, {"date": "2023-07-14", "close": 0.91, "volume": 5499799.0}, {"date": "2023-07-17", "close": 0.88, "volume": 5577451.0}, {"date": "2023-07-18", "close": 0.84, "volume": 12813769.0}, {"date": "2023-07-19", "close": 0.825, "volume": 14834136.0}, {"date": "2023-07-20", "close": 0.815, "volume": 94364604.0}, {"date": "2023-07-21", "close": 0.82, "volume": 12227622.0}, {"date": "2023-07-24", "close": 0.81, "volume": 13759188.0}, {"date": "2023-07-25", "close": 0.815, "volume": 12396223.0}, {"date": "2023-07-26", "close": 0.825, "volume": 12775655.0}, {"date": "2023-07-27", "close": 0.815, "volume": 6284477.0}, {"date": "2023-07-28", "close": 0.81, "volume": 13084725.0}, {"date": "2023-07-31", "close": 0.825, "volume": 10764546.0}, {"date": "2023-08-01", "close": 0.835, "volume": 8236294.0}, {"date": "2023-08-02", "close": 0.835, "volume": 3501782.0}, {"date": "2023-08-03", "close": 0.815, "volume": 6000597.0}, {"date": "2023-08-04", "close": 0.82, "volume": 6903666.0}, {"date": "2023-08-07", "close": 0.82, "volume": 7868300.0}, {"date": "2023-08-08", "close": 0.81, "volume": 7904207.0}, {"date": "2023-08-09", "close": 0.805, "volume": 6228962.0}, {"date": "2023-08-10", "close": 0.815, "volume": 5654126.0}, {"date": "2023-08-11", "close": 0.805, "volume": 5400777.0}, {"date": "2023-08-14", "close": 0.79, "volume": 8347758.0}, {"date": "2023-08-15", "close": 0.79, "volume": 9438309.0}, {"date": "2023-08-16", "close": 0.76, "volume": 16559328.0}, {"date": "2023-08-17", "close": 0.745, "volume": 17433960.0}, {"date": "2023-08-18", "close": 0.735, "volume": 18141274.0}, {"date": "2023-08-21", "close": 0.745, "volume": 14134980.0}, {"date": "2023-08-22", "close": 0.755, "volume": 11010163.0}, {"date": "2023-08-23", "close": 0.765, "volume": 2680143.0}, {"date": "2023-08-24", "close": 0.76, "volume": 6191406.0}, {"date": "2023-08-25", "close": 0.75, "volume": 8417539.0}, {"date": "2023-08-28", "close": 0.755, "volume": 2923544.0}, {"date": "2023-08-29", "close": 0.775, "volume": 6706055.0}, {"date": "2023-08-30", "close": 0.775, "volume": 3813846.0}, {"date": "2023-08-31", "close": 0.795, "volume": 11795858.0}, {"date": "2023-09-01", "close": 0.815, "volume": 5588020.0}, {"date": "2023-09-04", "close": 0.845, "volume": 7309956.0}, {"date": "2023-09-05", "close": 0.82, "volume": 5080872.0}, {"date": "2023-09-06", "close": 0.8, "volume": 5845381.0}, {"date": "2023-09-07", "close": 0.795, "volume": 6605598.0}, {"date": "2023-09-08", "close": 0.785, "volume": 5902860.0}, {"date": "2023-09-11", "close": 0.79, "volume": 7160338.0}, {"date": "2023-09-12", "close": 0.785, "volume": 43937340.0}, {"date": "2023-09-13", "close": 0.785, "volume": 8658421.0}, {"date": "2023-09-14", "close": 0.79, "volume": 6822835.0}, {"date": "2023-09-15", "close": 0.815, "volume": 66630269.0}, {"date": "2023-09-18", "close": 0.81, "volume": 4305603.0}, {"date": "2023-09-19", "close": 0.805, "volume": 6242488.0}, {"date": "2023-09-20", "close": 0.8, "volume": 8687042.0}, {"date": "2023-09-21", "close": 0.78, "volume": 9190981.0}, {"date": "2023-09-22", "close": 0.78, "volume": 8815754.0}, {"date": "2023-09-25", "close": 0.77, "volume": 6128195.0}, {"date": "2023-09-26", "close": 0.755, "volume": 9395348.0}, {"date": "2023-09-27", "close": 0.74, "volume": 8630386.0}, {"date": "2023-09-28", "close": 0.735, "volume": 8755459.0}, {"date": "2023-09-29", "close": 0.75, "volume": 4583750.0}, {"date": "2023-10-02", "close": 0.755, "volume": 4952874.0}, {"date": "2023-10-03", "close": 0.74, "volume": 10904011.0}, {"date": "2023-10-04", "close": 0.725, "volume": 11263329.0}, {"date": "2023-10-05", "close": 0.72, "volume": 8103776.0}, {"date": "2023-10-06", "close": 0.71, "volume": 12678034.0}, {"date": "2023-10-09", "close": 0.715, "volume": 6915154.0}, {"date": "2023-10-10", "close": 0.75, "volume": 7734758.0}, {"date": "2023-10-11", "close": 0.76, "volume": 6063153.0}, {"date": "2023-10-12", "close": 0.8, "volume": 6922318.0}, {"date": "2023-10-13", "close": 0.8, "volume": 4445992.0}, {"date": "2023-10-16", "close": 0.785, "volume": 3240308.0}, {"date": "2023-10-17", "close": 0.8, "volume": 6022234.0}, {"date": "2023-10-18", "close": 0.805, "volume": 4688582.0}, {"date": "2023-10-19", "close": 0.79, "volume": 5385720.0}, {"date": "2023-10-20", "close": 0.78, "volume": 2880338.0}, {"date": "2023-10-23", "close": 0.765, "volume": 4427740.0}, {"date": "2023-10-24", "close": 0.765, "volume": 5626112.0}, {"date": "2023-10-25", "close": 0.765, "volume": 5130056.0}, {"date": "2023-10-26", "close": 0.755, "volume": 4575499.0}, {"date": "2023-10-27", "close": 0.78, "volume": 3899364.0}, {"date": "2023-10-30", "close": 0.76, "volume": 4984177.0}, {"date": "2023-10-31", "close": 0.745, "volume": 8622177.0}, {"date": "2023-11-01", "close": 0.775, "volume": 7715527.0}, {"date": "2023-11-02", "close": 0.815, "volume": 5682368.0}, {"date": "2023-11-03", "close": 0.815, "volume": 4558802.0}, {"date": "2023-11-06", "close": 0.825, "volume": 4172380.0}, {"date": "2023-11-07", "close": 0.82, "volume": 2794091.0}, {"date": "2023-11-08", "close": 0.815, "volume": 30192367.0}, {"date": "2023-11-09", "close": 0.805, "volume": 6690933.0}, {"date": "2023-11-10", "close": 0.79, "volume": 3728245.0}, {"date": "2023-11-13", "close": 0.77, "volume": 3189844.0}, {"date": "2023-11-14", "close": 0.795, "volume": 2586952.0}, {"date": "2023-11-15", "close": 0.805, "volume": 4318229.0}, {"date": "2023-11-16", "close": 0.775, "volume": 3566291.0}, {"date": "2023-11-17", "close": 0.785, "volume": 2751837.0}, {"date": "2023-11-20", "close": 0.8, "volume": 11083378.0}, {"date": "2023-11-21", "close": 0.805, "volume": 5563253.0}, {"date": "2023-11-22", "close": 0.77, "volume": 4710720.0}, {"date": "2023-11-23", "close": 0.73, "volume": 8309541.0}, {"date": "2023-11-24", "close": 0.73, "volume": 3334459.0}, {"date": "2023-11-27", "close": 0.72, "volume": 4259050.0}, {"date": "2023-11-28", "close": 0.715, "volume": 3609825.0}, {"date": "2023-11-29", "close": 0.72, "volume": 6137845.0}, {"date": "2023-11-30", "close": 0.72, "volume": 12022567.0}, {"date": "2023-12-01", "close": 0.71, "volume": 6123316.0}, {"date": "2023-12-04", "close": 0.71, "volume": 7479224.0}, {"date": "2023-12-05", "close": 0.68, "volume": 4967338.0}, {"date": "2023-12-06", "close": 0.705, "volume": 6287562.0}, {"date": "2023-12-07", "close": 0.71, "volume": 10672392.0}, {"date": "2023-12-08", "close": 0.715, "volume": 5090059.0}, {"date": "2023-12-11", "close": 0.695, "volume": 4461874.0}, {"date": "2023-12-12", "close": 0.68, "volume": 5648521.0}, {"date": "2023-12-13", "close": 0.67, "volume": 6483478.0}, {"date": "2023-12-14", "close": 0.67, "volume": 16291369.0}, {"date": "2023-12-15", "close": 0.68, "volume": 47517196.0}, {"date": "2023-12-18", "close": 0.68, "volume": 8522385.0}, {"date": "2023-12-19", "close": 0.68, "volume": 8536065.0}, {"date": "2023-12-20", "close": 0.675, "volume": 7309058.0}, {"date": "2023-12-21", "close": 0.67, "volume": 11505038.0}, {"date": "2023-12-22", "close": 0.67, "volume": 4255328.0}, {"date": "2023-12-27", "close": 0.67, "volume": 8238492.0}, {"date": "2023-12-28", "close": 0.67, "volume": 6532331.0}, {"date": "2023-12-29", "close": 0.695, "volume": 5036839.0}, {"date": "2024-01-02", "close": 0.71, "volume": 3152938.0}, {"date": "2024-01-03", "close": 0.695, "volume": 4041846.0}, {"date": "2024-01-04", "close": 0.685, "volume": 3706617.0}, {"date": "2024-01-05", "close": 0.66, "volume": 4508609.0}, {"date": "2024-01-08", "close": 0.665, "volume": 5298547.0}, {"date": "2024-01-09", "close": 0.66, "volume": 4924559.0}, {"date": "2024-01-10", "close": 0.64, "volume": 7629772.0}, {"date": "2024-01-11", "close": 0.645, "volume": 7743556.0}, {"date": "2024-01-12", "close": 0.655, "volume": 7152414.0}, {"date": "2024-01-15", "close": 0.64, "volume": 5472919.0}, {"date": "2024-01-16", "close": 0.625, "volume": 9115920.0}, {"date": "2024-01-17", "close": 0.61, "volume": 10767698.0}, {"date": "2024-01-18", "close": 0.585, "volume": 7534603.0}, {"date": "2024-01-19", "close": 0.585, "volume": 8857343.0}, {"date": "2024-01-22", "close": 0.57, "volume": 9795299.0}, {"date": "2024-01-23", "close": 0.56, "volume": 10898817.0}, {"date": "2024-01-24", "close": 0.585, "volume": 7290527.0}, {"date": "2024-01-25", "close": 0.6, "volume": 8335671.0}, {"date": "2024-01-29", "close": 0.6, "volume": 12867127.0}, {"date": "2024-01-30", "close": 0.725, "volume": 30444794.0}, {"date": "2024-01-31", "close": 0.795, "volume": 24935077.0}, {"date": "2024-02-01", "close": 0.78, "volume": 10043452.0}, {"date": "2024-02-02", "close": 0.755, "volume": 5228062.0}, {"date": "2024-02-05", "close": 0.705, "volume": 6168052.0}, {"date": "2024-02-06", "close": 0.68, "volume": 8469783.0}, {"date": "2024-02-07", "close": 0.685, "volume": 7882549.0}, {"date": "2024-02-08", "close": 0.68, "volume": 5239922.0}, {"date": "2024-02-09", "close": 0.65, "volume": 7134970.0}, {"date": "2024-02-12", "close": 0.635, "volume": 15906622.0}, {"date": "2024-02-13", "close": 0.65, "volume": 7272789.0}, {"date": "2024-02-14", "close": 0.64, "volume": 5768588.0}, {"date": "2024-02-15", "close": 0.64, "volume": 9790533.0}, {"date": "2024-02-16", "close": 0.685, "volume": 7796486.0}, {"date": "2024-02-19", "close": 0.68, "volume": 4402529.0}, {"date": "2024-02-20", "close": 0.665, "volume": 3177230.0}, {"date": "2024-02-21", "close": 0.67, "volume": 6132263.0}, {"date": "2024-02-22", "close": 0.69, "volume": 4512221.0}, {"date": "2024-02-23", "close": 0.705, "volume": 7137572.0}, {"date": "2024-02-26", "close": 0.73, "volume": 4811458.0}, {"date": "2024-02-27", "close": 0.705, "volume": 6289565.0}, {"date": "2024-02-28", "close": 0.715, "volume": 9075709.0}, {"date": "2024-02-29", "close": 0.705, "volume": 9096986.0}, {"date": "2024-03-01", "close": 0.77, "volume": 13079766.0}, {"date": "2024-03-04", "close": 0.805, "volume": 13687833.0}, {"date": "2024-03-05", "close": 0.785, "volume": 5167846.0}, {"date": "2024-03-06", "close": 0.81, "volume": 11631890.0}, {"date": "2024-03-07", "close": 0.825, "volume": 5365136.0}, {"date": "2024-03-08", "close": 0.825, "volume": 5374229.0}, {"date": "2024-03-11", "close": 0.795, "volume": 5052370.0}, {"date": "2024-03-12", "close": 0.825, "volume": 4559165.0}, {"date": "2024-03-13", "close": 0.82, "volume": 5350194.0}, {"date": "2024-03-14", "close": 0.805, "volume": 12021486.0}, {"date": "2024-03-15", "close": 0.76, "volume": 32091829.0}, {"date": "2024-03-18", "close": 0.74, "volume": 15007359.0}, {"date": "2024-03-19", "close": 0.8, "volume": 12021507.0}, {"date": "2024-03-20", "close": 0.77, "volume": 7649322.0}, {"date": "2024-03-21", "close": 0.795, "volume": 9936209.0}, {"date": "2024-03-22", "close": 0.785, "volume": 4949016.0}, {"date": "2024-03-25", "close": 0.785, "volume": 3338561.0}, {"date": "2024-03-26", "close": 0.77, "volume": 4652273.0}, {"date": "2024-03-27", "close": 0.78, "volume": 3597999.0}, {"date": "2024-03-28", "close": 0.81, "volume": 7485943.0}, {"date": "2024-04-02", "close": 0.835, "volume": 6911545.0}, {"date": "2024-04-03", "close": 0.835, "volume": 3749221.0}, {"date": "2024-04-04", "close": 0.865, "volume": 8027673.0}, {"date": "2024-04-05", "close": 0.865, "volume": 5383845.0}, {"date": "2024-04-08", "close": 0.87, "volume": 5274250.0}, {"date": "2024-04-09", "close": 0.88, "volume": 6290204.0}, {"date": "2024-04-10", "close": 0.875, "volume": 5006919.0}, {"date": "2024-04-11", "close": 0.885, "volume": 4660739.0}, {"date": "2024-04-12", "close": 0.86, "volume": 4908321.0}, {"date": "2024-04-15", "close": 0.895, "volume": 8358656.0}, {"date": "2024-04-16", "close": 0.865, "volume": 7307416.0}, {"date": "2024-04-17", "close": 0.87, "volume": 6116520.0}, {"date": "2024-04-18", "close": 0.875, "volume": 3397143.0}, {"date": "2024-04-19", "close": 0.85, "volume": 4464496.0}, {"date": "2024-04-22", "close": 0.885, "volume": 5381179.0}, {"date": "2024-04-23", "close": 0.88, "volume": 5013138.0}, {"date": "2024-04-24", "close": 0.88, "volume": 6161205.0}, {"date": "2024-04-26", "close": 0.875, "volume": 2475233.0}, {"date": "2024-04-29", "close": 0.91, "volume": 10045180.0}, {"date": "2024-04-30", "close": 0.95, "volume": 13086085.0}, {"date": "2024-05-01", "close": 0.965, "volume": 10104524.0}, {"date": "2024-05-02", "close": 0.95, "volume": 6929256.0}, {"date": "2024-05-03", "close": 0.95, "volume": 5541989.0}, {"date": "2024-05-06", "close": 0.985, "volume": 10282816.0}, {"date": "2024-05-07", "close": 1.0, "volume": 10160269.0}, {"date": "2024-05-08", "close": 0.985, "volume": 10492538.0}, {"date": "2024-05-09", "close": 0.985, "volume": 4130717.0}, {"date": "2024-05-10", "close": 0.98, "volume": 7108845.0}, {"date": "2024-05-13", "close": 0.98, "volume": 6766679.0}, {"date": "2024-05-14", "close": 0.975, "volume": 5077445.0}, {"date": "2024-05-15", "close": 0.98, "volume": 5040111.0}, {"date": "2024-05-16", "close": 0.99, "volume": 7046900.0}, {"date": "2024-05-17", "close": 1.02, "volume": 9228000.0}, {"date": "2024-05-20", "close": 1.07, "volume": 9619165.0}, {"date": "2024-05-21", "close": 1.065, "volume": 11344044.0}, {"date": "2024-05-22", "close": 1.04, "volume": 10029471.0}, {"date": "2024-05-23", "close": 0.99, "volume": 10875155.0}, {"date": "2024-05-24", "close": 0.995, "volume": 5528545.0}, {"date": "2024-05-27", "close": 0.935, "volume": 14231779.0}, {"date": "2024-05-28", "close": 0.965, "volume": 5717669.0}, {"date": "2024-05-29", "close": 0.97, "volume": 8521095.0}, {"date": "2024-05-30", "close": 0.935, "volume": 6047010.0}, {"date": "2024-05-31", "close": 0.96, "volume": 10825066.0}, {"date": "2024-06-03", "close": 0.95, "volume": 4362556.0}, {"date": "2024-06-04", "close": 0.955, "volume": 4136269.0}, {"date": "2024-06-05", "close": 0.935, "volume": 5036339.0}, {"date": "2024-06-06", "close": 0.93, "volume": 6362070.0}, {"date": "2024-06-07", "close": 0.945, "volume": 7026726.0}, {"date": "2024-06-11", "close": 0.92, "volume": 5624522.0}, {"date": "2024-06-12", "close": 0.85, "volume": 23990442.0}, {"date": "2024-06-13", "close": 0.845, "volume": 9672963.0}, {"date": "2024-06-14", "close": 0.84, "volume": 7654736.0}, {"date": "2024-06-17", "close": 0.845, "volume": 7989636.0}, {"date": "2024-06-18", "close": 0.845, "volume": 6416071.0}, {"date": "2024-06-19", "close": 0.845, "volume": 5169561.0}, {"date": "2024-06-20", "close": 0.855, "volume": 7570285.0}, {"date": "2024-06-21", "close": 0.825, "volume": 62619194.0}, {"date": "2024-06-24", "close": 0.8, "volume": 7389443.0}, {"date": "2024-06-25", "close": 0.815, "volume": 4480701.0}, {"date": "2024-06-26", "close": 0.82, "volume": 8615937.0}, {"date": "2024-06-27", "close": 0.815, "volume": 4671489.0}, {"date": "2024-06-28", "close": 0.8, "volume": 4399534.0}, {"date": "2024-07-01", "close": 0.805, "volume": 11434310.0}, {"date": "2024-07-02", "close": 0.8, "volume": 7994097.0}, {"date": "2024-07-03", "close": 0.8, "volume": 3147858.0}, {"date": "2024-07-04", "close": 0.825, "volume": 10297454.0}, {"date": "2024-07-05", "close": 0.82, "volume": 3469259.0}, {"date": "2024-07-08", "close": 0.81, "volume": 5387259.0}, {"date": "2024-07-09", "close": 0.83, "volume": 3451295.0}, {"date": "2024-07-10", "close": 0.81, "volume": 5652307.0}, {"date": "2024-07-11", "close": 0.825, "volume": 3315935.0}, {"date": "2024-07-12", "close": 0.83, "volume": 6126572.0}, {"date": "2024-07-15", "close": 0.86, "volume": 5423373.0}, {"date": "2024-07-16", "close": 0.845, "volume": 9651214.0}, {"date": "2024-07-17", "close": 0.84, "volume": 6091258.0}, {"date": "2024-07-18", "close": 0.83, "volume": 4869758.0}, {"date": "2024-07-19", "close": 0.805, "volume": 4747969.0}, {"date": "2024-07-22", "close": 0.805, "volume": 4723354.0}, {"date": "2024-07-23", "close": 0.785, "volume": 3955760.0}, {"date": "2024-07-24", "close": 0.795, "volume": 7690852.0}, {"date": "2024-07-25", "close": 0.785, "volume": 4273722.0}, {"date": "2024-07-26", "close": 0.805, "volume": 6777784.0}, {"date": "2024-07-29", "close": 0.805, "volume": 3396113.0}, {"date": "2024-07-30", "close": 0.805, "volume": 3589875.0}, {"date": "2024-07-31", "close": 0.855, "volume": 10620989.0}, {"date": "2024-08-01", "close": 0.83, "volume": 7899251.0}, {"date": "2024-08-02", "close": 0.81, "volume": 7718247.0}, {"date": "2024-08-05", "close": 0.78, "volume": 10155756.0}, {"date": "2024-08-06", "close": 0.775, "volume": 6054487.0}, {"date": "2024-08-07", "close": 0.78, "volume": 5897544.0}, {"date": "2024-08-08", "close": 0.755, "volume": 6319981.0}, {"date": "2024-08-09", "close": 0.78, "volume": 6836535.0}, {"date": "2024-08-12", "close": 0.775, "volume": 3975980.0}, {"date": "2024-08-13", "close": 0.78, "volume": 3348808.0}, {"date": "2024-08-14", "close": 0.775, "volume": 4392393.0}, {"date": "2024-08-15", "close": 0.79, "volume": 3891142.0}, {"date": "2024-08-16", "close": 0.825, "volume": 8343540.0}, {"date": "2024-08-19", "close": 0.825, "volume": 3691119.0}, {"date": "2024-08-20", "close": 0.825, "volume": 4637756.0}, {"date": "2024-08-21", "close": 0.83, "volume": 3326637.0}, {"date": "2024-08-22", "close": 0.84, "volume": 2287132.0}, {"date": "2024-08-23", "close": 0.83, "volume": 2624290.0}, {"date": "2024-08-26", "close": 0.835, "volume": 3777771.0}, {"date": "2024-08-27", "close": 0.845, "volume": 2519744.0}, {"date": "2024-08-28", "close": 0.825, "volume": 4763283.0}, {"date": "2024-08-29", "close": 0.83, "volume": 6648987.0}, {"date": "2024-08-30", "close": 0.84, "volume": 6768705.0}, {"date": "2024-09-02", "close": 0.815, "volume": 5793379.0}, {"date": "2024-09-03", "close": 0.79, "volume": 6613157.0}, {"date": "2024-09-04", "close": 0.775, "volume": 5468503.0}, {"date": "2024-09-05", "close": 0.77, "volume": 5392346.0}, {"date": "2024-09-06", "close": 0.755, "volume": 3185237.0}, {"date": "2024-09-09", "close": 0.75, "volume": 2920506.0}, {"date": "2024-09-10", "close": 0.76, "volume": 1828959.0}, {"date": "2024-09-11", "close": 0.77, "volume": 4501092.0}, {"date": "2024-09-12", "close": 0.84, "volume": 7270287.0}, {"date": "2024-09-13", "close": 0.84, "volume": 5325093.0}, {"date": "2024-09-16", "close": 0.82, "volume": 4844436.0}, {"date": "2024-09-17", "close": 0.83, "volume": 2869460.0}, {"date": "2024-09-18", "close": 0.825, "volume": 5231686.0}, {"date": "2024-09-19", "close": 0.835, "volume": 6451120.0}, {"date": "2024-09-20", "close": 0.845, "volume": 14541459.0}, {"date": "2024-09-23", "close": 0.84, "volume": 2962454.0}, {"date": "2024-09-24", "close": 0.855, "volume": 6362484.0}, {"date": "2024-09-25", "close": 0.87, "volume": 6707188.0}, {"date": "2024-09-26", "close": 0.895, "volume": 10274808.0}, {"date": "2024-09-27", "close": 0.91, "volume": 6454475.0}, {"date": "2024-09-30", "close": 0.925, "volume": 8635761.0}, {"date": "2024-10-01", "close": 0.92, "volume": 3923478.0}, {"date": "2024-10-02", "close": 0.915, "volume": 5446607.0}, {"date": "2024-10-03", "close": 0.92, "volume": 3533465.0}, {"date": "2024-10-04", "close": 0.91, "volume": 5144515.0}, {"date": "2024-10-07", "close": 0.935, "volume": 4129207.0}, {"date": "2024-10-08", "close": 0.93, "volume": 7358083.0}, {"date": "2024-10-09", "close": 0.9, "volume": 3171384.0}, {"date": "2024-10-10", "close": 0.92, "volume": 6321635.0}, {"date": "2024-10-11", "close": 0.92, "volume": 2642245.0}, {"date": "2024-10-14", "close": 0.93, "volume": 1889219.0}, {"date": "2024-10-15", "close": 0.945, "volume": 4057442.0}, {"date": "2024-10-16", "close": 0.96, "volume": 4663668.0}, {"date": "2024-10-17", "close": 0.965, "volume": 4050175.0}, {"date": "2024-10-18", "close": 0.925, "volume": 4143629.0}, {"date": "2024-10-21", "close": 0.965, "volume": 5839523.0}, {"date": "2024-10-22", "close": 0.955, "volume": 2768781.0}, {"date": "2024-10-23", "close": 0.965, "volume": 5046054.0}, {"date": "2024-10-24", "close": 0.95, "volume": 9592732.0}, {"date": "2024-10-25", "close": 0.96, "volume": 5455838.0}, {"date": "2024-10-28", "close": 0.975, "volume": 4004439.0}, {"date": "2024-10-29", "close": 0.965, "volume": 5802807.0}, {"date": "2024-10-30", "close": 0.965, "volume": 9077488.0}, {"date": "2024-10-31", "close": 0.905, "volume": 8100330.0}, {"date": "2024-11-01", "close": 0.92, "volume": 4073812.0}, {"date": "2024-11-04", "close": 0.92, "volume": 2819284.0}, {"date": "2024-11-05", "close": 0.92, "volume": 2185032.0}, {"date": "2024-11-06", "close": 0.925, "volume": 2534483.0}, {"date": "2024-11-07", "close": 0.93, "volume": 3291452.0}, {"date": "2024-11-08", "close": 0.93, "volume": 2642268.0}, {"date": "2024-11-11", "close": 0.9, "volume": 3660211.0}, {"date": "2024-11-12", "close": 0.885, "volume": 4165720.0}, {"date": "2024-11-13", "close": 0.875, "volume": 3295983.0}, {"date": "2024-11-14", "close": 0.89, "volume": 3539730.0}, {"date": "2024-11-15", "close": 0.905, "volume": 3652447.0}, {"date": "2024-11-18", "close": 0.93, "volume": 4427810.0}, {"date": "2024-11-19", "close": 0.925, "volume": 3529373.0}, {"date": "2024-11-20", "close": 0.915, "volume": 1932761.0}, {"date": "2024-11-21", "close": 0.9, "volume": 2562689.0}, {"date": "2024-11-22", "close": 0.91, "volume": 2527862.0}, {"date": "2024-11-25", "close": 0.895, "volume": 2668413.0}, {"date": "2024-11-26", "close": 0.895, "volume": 6314715.0}, {"date": "2024-11-27", "close": 0.89, "volume": 2969588.0}, {"date": "2024-11-28", "close": 0.89, "volume": 1925007.0}, {"date": "2024-11-29", "close": 0.9, "volume": 6007911.0}, {"date": "2024-12-02", "close": 0.895, "volume": 4222540.0}, {"date": "2024-12-03", "close": 0.88, "volume": 6475926.0}, {"date": "2024-12-04", "close": 0.9, "volume": 3388981.0}, {"date": "2024-12-05", "close": 0.89, "volume": 1515620.0}, {"date": "2024-12-06", "close": 0.885, "volume": 1544981.0}, {"date": "2024-12-09", "close": 0.875, "volume": 1694523.0}, {"date": "2024-12-10", "close": 0.905, "volume": 3618701.0}, {"date": "2024-12-11", "close": 0.905, "volume": 1838254.0}, {"date": "2024-12-12", "close": 0.905, "volume": 2359571.0}, {"date": "2024-12-13", "close": 0.895, "volume": 2102283.0}, {"date": "2024-12-16", "close": 0.88, "volume": 4188830.0}, {"date": "2024-12-17", "close": 0.855, "volume": 5765212.0}, {"date": "2024-12-18", "close": 0.825, "volume": 5788528.0}, {"date": "2024-12-19", "close": 0.82, "volume": 5670494.0}, {"date": "2024-12-20", "close": 0.815, "volume": 4279730.0}, {"date": "2024-12-23", "close": 0.83, "volume": 2176691.0}, {"date": "2024-12-24", "close": 0.83, "volume": 894887.0}, {"date": "2024-12-27", "close": 0.845, "volume": 1211668.0}, {"date": "2024-12-30", "close": 0.83, "volume": 1850772.0}, {"date": "2024-12-31", "close": 0.825, "volume": 1551547.0}, {"date": "2025-01-02", "close": 0.83, "volume": 2280690.0}, {"date": "2025-01-03", "close": 0.82, "volume": 1511261.0}, {"date": "2025-01-06", "close": 0.81, "volume": 2634691.0}, {"date": "2025-01-07", "close": 0.795, "volume": 3348853.0}, {"date": "2025-01-08", "close": 0.8, "volume": 3439992.0}, {"date": "2025-01-09", "close": 0.795, "volume": 3106084.0}, {"date": "2025-01-10", "close": 0.805, "volume": 4074485.0}, {"date": "2025-01-13", "close": 0.8, "volume": 1815488.0}, {"date": "2025-01-14", "close": 0.815, "volume": 2524094.0}, {"date": "2025-01-15", "close": 0.85, "volume": 22016201.0}, {"date": "2025-01-16", "close": 0.85, "volume": 2988869.0}, {"date": "2025-01-17", "close": 0.86, "volume": 5871183.0}, {"date": "2025-01-20", "close": 0.855, "volume": 1689639.0}, {"date": "2025-01-21", "close": 0.86, "volume": 2454378.0}, {"date": "2025-01-22", "close": 0.85, "volume": 2312564.0}, {"date": "2025-01-23", "close": 0.83, "volume": 3628991.0}, {"date": "2025-01-24", "close": 0.835, "volume": 1652729.0}, {"date": "2025-01-28", "close": 0.795, "volume": 5303065.0}, {"date": "2025-01-29", "close": 0.8, "volume": 2979050.0}, {"date": "2025-01-30", "close": 0.78, "volume": 5243916.0}, {"date": "2025-01-31", "close": 0.765, "volume": 8478121.0}, {"date": "2025-02-03", "close": 0.735, "volume": 7390305.0}, {"date": "2025-02-04", "close": 0.745, "volume": 7187501.0}, {"date": "2025-02-05", "close": 0.745, "volume": 5029861.0}, {"date": "2025-02-06", "close": 0.765, "volume": 3346808.0}, {"date": "2025-02-07", "close": 0.755, "volume": 3334450.0}, {"date": "2025-02-10", "close": 0.75, "volume": 5303718.0}, {"date": "2025-02-11", "close": 0.74, "volume": 6946966.0}, {"date": "2025-02-12", "close": 0.73, "volume": 8252280.0}, {"date": "2025-02-13", "close": 0.755, "volume": 4957630.0}, {"date": "2025-02-14", "close": 0.75, "volume": 3425118.0}, {"date": "2025-02-17", "close": 0.765, "volume": 3836152.0}, {"date": "2025-02-18", "close": 0.77, "volume": 3277101.0}, {"date": "2025-02-19", "close": 0.77, "volume": 4474697.0}, {"date": "2025-02-20", "close": 0.78, "volume": 5843431.0}, {"date": "2025-02-21", "close": 0.76, "volume": 3564050.0}, {"date": "2025-02-24", "close": 0.76, "volume": 6165603.0}, {"date": "2025-02-25", "close": 0.74, "volume": 8325685.0}, {"date": "2025-02-26", "close": 0.745, "volume": 11676242.0}, {"date": "2025-02-27", "close": 0.735, "volume": 7300545.0}, {"date": "2025-02-28", "close": 0.72, "volume": 12728788.0}, {"date": "2025-03-03", "close": 0.735, "volume": 6688917.0}, {"date": "2025-03-04", "close": 0.73, "volume": 10226736.0}, {"date": "2025-03-05", "close": 0.745, "volume": 6962600.0}, {"date": "2025-03-06", "close": 0.755, "volume": 4617381.0}, {"date": "2025-03-07", "close": 0.75, "volume": 5269352.0}, {"date": "2025-03-10", "close": 0.755, "volume": 2666975.0}, {"date": "2025-03-11", "close": 0.605, "volume": 264718366.0}, {"date": "2025-03-12", "close": 0.655, "volume": 40745811.0}, {"date": "2025-03-13", "close": 0.65, "volume": 12378839.0}, {"date": "2025-03-14", "close": 0.655, "volume": 8709703.0}, {"date": "2025-03-17", "close": 0.675, "volume": 10211147.0}, {"date": "2025-03-18", "close": 0.66, "volume": 5696708.0}, {"date": "2025-03-19", "close": 0.63, "volume": 13936268.0}, {"date": "2025-03-20", "close": 0.63, "volume": 11026499.0}, {"date": "2025-03-21", "close": 0.62, "volume": 19284856.0}, {"date": "2025-03-24", "close": 0.63, "volume": 5111000.0}, {"date": "2025-03-25", "close": 0.62, "volume": 7696196.0}, {"date": "2025-03-26", "close": 0.625, "volume": 12160185.0}, {"date": "2025-03-27", "close": 0.62, "volume": 6216437.0}, {"date": "2025-03-28", "close": 0.62, "volume": 5568785.0}, {"date": "2025-03-31", "close": 0.595, "volume": 10039346.0}, {"date": "2025-04-01", "close": 0.595, "volume": 8185191.0}, {"date": "2025-04-02", "close": 0.58, "volume": 17181095.0}, {"date": "2025-04-03", "close": 0.56, "volume": 15449711.0}, {"date": "2025-04-04", "close": 0.515, "volume": 15074881.0}, {"date": "2025-04-07", "close": 0.505, "volume": 19408107.0}, {"date": "2025-04-08", "close": 0.495, "volume": 16362893.0}, {"date": "2025-04-09", "close": 0.425, "volume": 28108365.0}, {"date": "2025-04-10", "close": 0.48, "volume": 22357731.0}, {"date": "2025-04-11", "close": 0.475, "volume": 4788170.0}, {"date": "2025-04-14", "close": 0.495, "volume": 6960877.0}, {"date": "2025-04-15", "close": 0.51, "volume": 15169676.0}, {"date": "2025-04-16", "close": 0.505, "volume": 9547969.0}, {"date": "2025-04-17", "close": 0.515, "volume": 4711573.0}, {"date": "2025-04-22", "close": 0.49, "volume": 9227655.0}, {"date": "2025-04-23", "close": 0.505, "volume": 6128164.0}, {"date": "2025-04-24", "close": 0.515, "volume": 8659545.0}, {"date": "2025-04-28", "close": 0.52, "volume": 7181702.0}, {"date": "2025-04-29", "close": 0.55, "volume": 8354699.0}, {"date": "2025-04-30", "close": 0.565, "volume": 9065628.0}, {"date": "2025-05-01", "close": 0.55, "volume": 8301855.0}, {"date": "2025-05-02", "close": 0.585, "volume": 12684743.0}, {"date": "2025-05-05", "close": 0.595, "volume": 10416577.0}, {"date": "2025-05-06", "close": 0.595, "volume": 7133703.0}, {"date": "2025-05-07", "close": 0.625, "volume": 11376343.0}, {"date": "2025-05-08", "close": 0.615, "volume": 6196420.0}, {"date": "2025-05-09", "close": 0.62, "volume": 5599394.0}, {"date": "2025-05-12", "close": 0.63, "volume": 6252188.0}, {"date": "2025-05-13", "close": 0.63, "volume": 8250050.0}, {"date": "2025-05-14", "close": 0.64, "volume": 7184801.0}, {"date": "2025-05-15", "close": 0.65, "volume": 7837419.0}, {"date": "2025-05-16", "close": 0.66, "volume": 6854882.0}, {"date": "2025-05-19", "close": 0.665, "volume": 10575410.0}, {"date": "2025-05-20", "close": 0.665, "volume": 17488374.0}, {"date": "2025-05-21", "close": 0.66, "volume": 5911336.0}, {"date": "2025-05-22", "close": 0.66, "volume": 5641871.0}, {"date": "2025-05-23", "close": 0.675, "volume": 6206856.0}, {"date": "2025-05-26", "close": 0.675, "volume": 3862874.0}, {"date": "2025-05-27", "close": 0.67, "volume": 5887386.0}, {"date": "2025-05-28", "close": 0.67, "volume": 6569711.0}, {"date": "2025-05-29", "close": 0.69, "volume": 9667261.0}, {"date": "2025-05-30", "close": 0.685, "volume": 10190525.0}, {"date": "2025-06-02", "close": 0.655, "volume": 8074518.0}, {"date": "2025-06-03", "close": 0.665, "volume": 4611599.0}, {"date": "2025-06-04", "close": 0.685, "volume": 9598681.0}, {"date": "2025-06-05", "close": 0.715, "volume": 5311732.0}, {"date": "2025-06-06", "close": 0.71, "volume": 4683839.0}, {"date": "2025-06-10", "close": 0.71, "volume": 8344433.0}, {"date": "2025-06-11", "close": 0.715, "volume": 6282366.0}, {"date": "2025-06-12", "close": 0.705, "volume": 4052147.0}, {"date": "2025-06-13", "close": 0.69, "volume": 5797821.0}, {"date": "2025-06-16", "close": 0.7, "volume": 5991623.0}, {"date": "2025-06-17", "close": 0.705, "volume": 5773725.0}, {"date": "2025-06-18", "close": 0.72, "volume": 6449471.0}, {"date": "2025-06-19", "close": 0.71, "volume": 8100766.0}, {"date": "2025-06-20", "close": 0.72, "volume": 18010303.0}, {"date": "2025-06-23", "close": 0.695, "volume": 7167470.0}, {"date": "2025-06-24", "close": 0.715, "volume": 4814419.0}, {"date": "2025-06-25", "close": 0.705, "volume": 4405814.0}, {"date": "2025-06-26", "close": 0.725, "volume": 9144348.0}, {"date": "2025-06-27", "close": 0.72, "volume": 5312412.0}, {"date": "2025-06-30", "close": 0.695, "volume": 7059331.0}, {"date": "2025-07-01", "close": 0.69, "volume": 5702376.0}, {"date": "2025-07-02", "close": 0.715, "volume": 7704169.0}, {"date": "2025-07-03", "close": 0.735, "volume": 6361407.0}, {"date": "2025-07-04", "close": 0.73, "volume": 5122277.0}, {"date": "2025-07-07", "close": 0.725, "volume": 2756082.0}, {"date": "2025-07-08", "close": 0.72, "volume": 4525528.0}, {"date": "2025-07-09", "close": 0.715, "volume": 4081682.0}, {"date": "2025-07-10", "close": 0.73, "volume": 3692201.0}, {"date": "2025-07-11", "close": 0.735, "volume": 5332235.0}, {"date": "2025-07-14", "close": 0.76, "volume": 9230004.0}, {"date": "2025-07-15", "close": 0.75, "volume": 3796439.0}, {"date": "2025-07-16", "close": 0.74, "volume": 4238662.0}, {"date": "2025-07-17", "close": 0.755, "volume": 3815766.0}, {"date": "2025-07-18", "close": 0.765, "volume": 3844749.0}, {"date": "2025-07-21", "close": 0.765, "volume": 6721946.0}, {"date": "2025-07-22", "close": 0.77, "volume": 10277445.0}, {"date": "2025-07-23", "close": 0.785, "volume": 15722179.0}, {"date": "2025-07-24", "close": 0.805, "volume": 12220586.0}, {"date": "2025-07-25", "close": 0.785, "volume": 5137340.0}, {"date": "2025-07-28", "close": 0.77, "volume": 3655758.0}, {"date": "2025-07-29", "close": 0.77, "volume": 4744786.0}, {"date": "2025-07-30", "close": 0.76, "volume": 4874868.0}, {"date": "2025-07-31", "close": 0.74, "volume": 7389173.0}, {"date": "2025-08-01", "close": 0.735, "volume": 4137061.0}, {"date": "2025-08-04", "close": 0.73, "volume": 4088043.0}, {"date": "2025-08-05", "close": 0.715, "volume": 5466133.0}, {"date": "2025-08-06", "close": 0.73, "volume": 5143266.0}, {"date": "2025-08-07", "close": 0.73, "volume": 2779587.0}, {"date": "2025-08-08", "close": 0.74, "volume": 4393033.0}, {"date": "2025-08-11", "close": 0.76, "volume": 5075144.0}, {"date": "2025-08-12", "close": 0.755, "volume": 4063612.0}, {"date": "2025-08-13", "close": 0.76, "volume": 6413709.0}, {"date": "2025-08-14", "close": 0.745, "volume": 3506495.0}, {"date": "2025-08-15", "close": 0.745, "volume": 2919018.0}, {"date": "2025-08-18", "close": 0.745, "volume": 3448669.0}, {"date": "2025-08-19", "close": 0.74, "volume": 3566717.0}, {"date": "2025-08-20", "close": 0.725, "volume": 4867209.0}, {"date": "2025-08-21", "close": 0.74, "volume": 3734040.0}, {"date": "2025-08-22", "close": 0.73, "volume": 2030646.0}, {"date": "2025-08-25", "close": 0.75, "volume": 4862049.0}, {"date": "2025-08-26", "close": 0.74, "volume": 9692581.0}, {"date": "2025-08-27", "close": 0.75, "volume": 9266092.0}, {"date": "2025-08-28", "close": 0.72, "volume": 7531633.0}, {"date": "2025-08-29", "close": 0.7, "volume": 9916445.0}, {"date": "2025-09-01", "close": 0.72, "volume": 4101694.0}, {"date": "2025-09-02", "close": 0.71, "volume": 6510785.0}, {"date": "2025-09-03", "close": 0.7, "volume": 4746724.0}, {"date": "2025-09-04", "close": 0.7, "volume": 4026073.0}, {"date": "2025-09-05", "close": 0.725, "volume": 5906266.0}, {"date": "2025-09-08", "close": 0.725, "volume": 5305279.0}, {"date": "2025-09-09", "close": 0.715, "volume": 4512928.0}, {"date": "2025-09-10", "close": 0.7, "volume": 4067985.0}, {"date": "2025-09-11", "close": 0.685, "volume": 4344565.0}, {"date": "2025-09-12", "close": 0.7, "volume": 5890288.0}, {"date": "2025-09-15", "close": 0.71, "volume": 4147047.0}, {"date": "2025-09-16", "close": 0.72, "volume": 5287093.0}, {"date": "2025-09-17", "close": 0.715, "volume": 4443462.0}, {"date": "2025-09-18", "close": 0.71, "volume": 5376576.0}, {"date": "2025-09-19", "close": 0.7, "volume": 28543122.0}, {"date": "2025-09-22", "close": 0.725, "volume": 6176967.0}, {"date": "2025-09-23", "close": 0.715, "volume": 12388544.0}, {"date": "2025-09-24", "close": 0.715, "volume": 9341371.0}, {"date": "2025-09-25", "close": 0.725, "volume": 12695290.0}, {"date": "2025-09-26", "close": 0.73, "volume": 6562359.0}, {"date": "2025-09-29", "close": 0.72, "volume": 5875022.0}, {"date": "2025-09-30", "close": 0.71, "volume": 20200098.0}, {"date": "2025-10-01", "close": 0.725, "volume": 8699790.0}, {"date": "2025-10-02", "close": 0.755, "volume": 16665557.0}, {"date": "2025-10-03", "close": 0.76, "volume": 10265746.0}, {"date": "2025-10-06", "close": 0.77, "volume": 6086891.0}, {"date": "2025-10-07", "close": 0.75, "volume": 8974410.0}, {"date": "2025-10-08", "close": 0.75, "volume": 5373352.0}, {"date": "2025-10-09", "close": 0.815, "volume": 12648462.0}, {"date": "2025-10-10", "close": 0.78, "volume": 5799751.0}, {"date": "2025-10-13", "close": 0.75, "volume": 4602707.0}, {"date": "2025-10-14", "close": 0.755, "volume": 8514916.0}, {"date": "2025-10-15", "close": 0.755, "volume": 3733719.0}, {"date": "2025-10-16", "close": 0.745, "volume": 3496959.0}, {"date": "2025-10-17", "close": 0.735, "volume": 5888473.0}, {"date": "2025-10-20", "close": 0.735, "volume": 5174469.0}, {"date": "2025-10-21", "close": 0.715, "volume": 3215670.0}, {"date": "2025-10-22", "close": 0.715, "volume": 16080777.0}, {"date": "2025-10-23", "close": 0.725, "volume": 5142609.0}, {"date": "2025-10-24", "close": 0.74, "volume": 7763123.0}, {"date": "2025-10-27", "close": 0.74, "volume": 4220917.0}, {"date": "2025-10-28", "close": 0.72, "volume": 5041563.0}, {"date": "2025-10-29", "close": 0.73, "volume": 5515151.0}, {"date": "2025-10-30", "close": 0.75, "volume": 4291150.0}, {"date": "2025-10-31", "close": 0.74, "volume": 4627422.0}, {"date": "2025-11-03", "close": 0.725, "volume": 5782968.0}, {"date": "2025-11-04", "close": 0.7, "volume": 4123482.0}, {"date": "2025-11-05", "close": 0.685, "volume": 7192449.0}, {"date": "2025-11-06", "close": 0.69, "volume": 10338925.0}, {"date": "2025-11-07", "close": 0.67, "volume": 5987802.0}, {"date": "2025-11-10", "close": 0.695, "volume": 2684442.0}, {"date": "2025-11-11", "close": 0.715, "volume": 4896523.0}, {"date": "2025-11-12", "close": 0.735, "volume": 5502900.0}, {"date": "2025-11-13", "close": 0.765, "volume": 6294610.0}, {"date": "2025-11-14", "close": 0.73, "volume": 3396122.0}, {"date": "2025-11-17", "close": 0.725, "volume": 3277066.0}, {"date": "2025-11-18", "close": 0.7, "volume": 4233263.0}, {"date": "2025-11-19", "close": 0.695, "volume": 4427500.0}, {"date": "2025-11-20", "close": 0.715, "volume": 2651842.0}, {"date": "2025-11-21", "close": 0.68, "volume": 30489555.0}, {"date": "2025-11-24", "close": 0.695, "volume": 24300020.0}, {"date": "2025-11-25", "close": 0.695, "volume": 11675638.0}, {"date": "2025-11-26", "close": 0.72, "volume": 9344888.0}, {"date": "2025-11-27", "close": 0.715, "volume": 5785650.0}, {"date": "2025-11-28", "close": 0.725, "volume": 5446347.0}, {"date": "2025-12-01", "close": 0.72, "volume": 5011798.0}, {"date": "2025-12-02", "close": 0.71, "volume": 3006525.0}, {"date": "2025-12-03", "close": 0.74, "volume": 6831949.0}, {"date": "2025-12-04", "close": 0.755, "volume": 9524245.0}, {"date": "2025-12-05", "close": 0.75, "volume": 3706576.0}, {"date": "2025-12-08", "close": 0.74, "volume": 4074416.0}, {"date": "2025-12-09", "close": 0.74, "volume": 10561205.0}, {"date": "2025-12-10", "close": 0.735, "volume": 3832580.0}, {"date": "2025-12-11", "close": 0.755, "volume": 11629235.0}, {"date": "2025-12-12", "close": 0.775, "volume": 11326024.0}, {"date": "2025-12-15", "close": 0.75, "volume": 6684262.0}, {"date": "2025-12-16", "close": 0.735, "volume": 5369010.0}, {"date": "2025-12-17", "close": 0.75, "volume": 8497701.0}, {"date": "2025-12-18", "close": 0.755, "volume": 7655916.0}, {"date": "2025-12-19", "close": 0.755, "volume": 17910530.0}, {"date": "2025-12-22", "close": 0.775, "volume": 10734021.0}, {"date": "2025-12-23", "close": 0.795, "volume": 10257234.0}, {"date": "2025-12-24", "close": 0.81, "volume": 14766221.0}, {"date": "2025-12-29", "close": 0.805, "volume": 10762791.0}, {"date": "2025-12-30", "close": 0.815, "volume": 10661851.0}, {"date": "2025-12-31", "close": 0.835, "volume": 7324838.0}, {"date": "2026-01-02", "close": 0.9, "volume": 17458234.0}, {"date": "2026-01-05", "close": 0.95, "volume": 20337616.0}, {"date": "2026-01-06", "close": 0.95, "volume": 17785419.0}, {"date": "2026-01-07", "close": 1.01, "volume": 39002685.0}, {"date": "2026-01-08", "close": 0.96, "volume": 34338384.0}, {"date": "2026-01-09", "close": 0.915, "volume": 17641310.0}, {"date": "2026-01-12", "close": 0.92, "volume": 22607854.0}, {"date": "2026-01-13", "close": 0.94, "volume": 22951354.0}, {"date": "2026-01-14", "close": 0.915, "volume": 19177291.0}, {"date": "2026-01-15", "close": 0.935, "volume": 24151744.0}, {"date": "2026-01-16", "close": 0.91, "volume": 10848427.0}, {"date": "2026-01-19", "close": 0.925, "volume": 17444676.0}, {"date": "2026-01-20", "close": 0.915, "volume": 12445782.0}, {"date": "2026-01-21", "close": 0.925, "volume": 11746153.0}, {"date": "2026-01-22", "close": 0.91, "volume": 14322577.0}, {"date": "2026-01-23", "close": 0.935, "volume": 12481302.0}, {"date": "2026-01-27", "close": 0.95, "volume": 19229002.0}, {"date": "2026-01-28", "close": 0.955, "volume": 27755346.0}, {"date": "2026-01-29", "close": 0.97, "volume": 20521432.0}, {"date": "2026-01-30", "close": 0.915, "volume": 28895127.0}, {"date": "2026-02-02", "close": 0.895, "volume": 23143073.0}, {"date": "2026-02-03", "close": 0.92, "volume": 18946435.0}, {"date": "2026-02-04", "close": 0.945, "volume": 23565376.0}, {"date": "2026-02-05", "close": 0.91, "volume": 14280830.0}, {"date": "2026-02-06", "close": 0.89, "volume": 13439015.0}, {"date": "2026-02-09", "close": 0.93, "volume": 15330219.0}, {"date": "2026-02-10", "close": 0.96, "volume": 21866068.0}, {"date": "2026-02-11", "close": 0.975, "volume": 19325590.0}, {"date": "2026-02-12", "close": 1.0, "volume": 46859475.0}, {"date": "2026-02-13", "close": 0.975, "volume": 15963258.0}, {"date": "2026-02-16", "close": 0.975, "volume": 6745051.0}, {"date": "2026-02-17", "close": 0.96, "volume": 5571589.0}, {"date": "2026-02-18", "close": 1.015, "volume": 21628092.0}, {"date": "2026-02-19", "close": 1.035, "volume": 16210159.0}, {"date": "2026-02-20", "close": 1.015, "volume": 15488737.0}, {"date": "2026-02-23", "close": 0.955, "volume": 17762546.0}, {"date": "2026-02-24", "close": 0.985, "volume": 9161486.0}, {"date": "2026-02-25", "close": 1.005, "volume": 12907030.0}, {"date": "2026-02-26", "close": 1.015, "volume": 14541632.0}, {"date": "2026-02-27", "close": 1.01, "volume": 9144679.0}, {"date": "2026-03-02", "close": 1.015, "volume": 6253553.0}, {"date": "2026-03-03", "close": 0.985, "volume": 7138153.0}, {"date": "2026-03-04", "close": 0.955, "volume": 7906999.0}, {"date": "2026-03-05", "close": 0.94, "volume": 10854242.0}, {"date": "2026-03-06", "close": 0.905, "volume": 13551654.0}, {"date": "2026-03-09", "close": 0.88, "volume": 22180687.0}, {"date": "2026-03-10", "close": 0.905, "volume": 14086898.0}, {"date": "2026-03-11", "close": 0.93, "volume": 6759664.0}, {"date": "2026-03-12", "close": 0.92, "volume": 10540345.0}, {"date": "2026-03-13", "close": 0.955, "volume": 10098243.0}, {"date": "2026-03-16", "close": 0.935, "volume": 9328287.0}, {"date": "2026-03-17", "close": 0.94, "volume": 6276566.0}, {"date": "2026-03-18", "close": 0.925, "volume": 5388977.0}, {"date": "2026-03-19", "close": 0.885, "volume": 13629795.0}, {"date": "2026-03-20", "close": 0.885, "volume": 17671249.0}, {"date": "2026-03-23", "close": 0.85, "volume": 8354715.0}, {"date": "2026-03-24", "close": 0.885, "volume": 14316836.0}, {"date": "2026-03-25", "close": 0.945, "volume": 20642021.0}, {"date": "2026-03-26", "close": 0.865, "volume": 13445129.0}, {"date": "2026-03-27", "close": 0.9, "volume": 6783029.0}, {"date": "2026-03-30", "close": 0.875, "volume": 6440745.0}, {"date": "2026-03-31", "close": 0.885, "volume": 9644044.0}, {"date": "2026-04-01", "close": 0.925, "volume": 10360460.0}, {"date": "2026-04-02", "close": 0.91, "volume": 12075492.0}, {"date": "2026-04-07", "close": 0.925, "volume": 6185855.0}, {"date": "2026-04-08", "close": 0.965, "volume": 9247553.0}, {"date": "2026-04-09", "close": 0.97, "volume": 9243202.0}, {"date": "2026-04-10", "close": 0.965, "volume": 3582752.0}, {"date": "2026-04-13", "close": 0.935, "volume": 10201995.0}, {"date": "2026-04-14", "close": 0.975, "volume": 9785188.0}, {"date": "2026-04-15", "close": 0.975, "volume": 7391374.0}, {"date": "2026-04-16", "close": 0.99, "volume": 6795029.0}, {"date": "2026-04-17", "close": 0.99, "volume": 10870309.0}, {"date": "2026-04-20", "close": 0.995, "volume": 3672498.0}, {"date": "2026-04-21", "close": 0.995, "volume": 4695821.0}, {"date": "2026-04-22", "close": 1.015, "volume": 6484458.0}, {"date": "2026-04-23", "close": 0.99, "volume": 8341670.0}, {"date": "2026-04-24", "close": 0.995, "volume": 5778628.0}, {"date": "2026-04-27", "close": 1.015, "volume": 48546832.0}, {"date": "2026-04-28", "close": 1.015, "volume": 6278920.0}, {"date": "2026-04-29", "close": 1.06, "volume": 10570832.0}, {"date": "2026-04-30", "close": 1.035, "volume": 16441810.0}, {"date": "2026-05-01", "close": 1.065, "volume": 5466184.0}, {"date": "2026-05-04", "close": 1.06, "volume": 4382437.0}, {"date": "2026-05-05", "close": 1.035, "volume": 9538622.0}, {"date": "2026-05-06", "close": 1.05, "volume": 7820149.0}, {"date": "2026-05-07", "close": 1.1, "volume": 20811460.0}, {"date": "2026-05-08", "close": 1.09, "volume": 4974971.0}, {"date": "2026-05-11", "close": 1.095, "volume": 7876297.0}, {"date": "2026-05-12", "close": 1.095, "volume": 6672928.0}, {"date": "2026-05-13", "close": 1.1, "volume": 27142856.0}, {"date": "2026-05-14", "close": 1.095, "volume": 5302495.0}, {"date": "2026-05-15", "close": 1.04, "volume": 9578790.0}, {"date": "2026-05-18", "close": 1.015, "volume": 7571912.0}, {"date": "2026-05-19", "close": 1.015, "volume": 5821913.0}, {"date": "2026-05-20", "close": 1.0, "volume": 9232124.0}, {"date": "2026-05-21", "close": 1.015, "volume": 5301996.0}, {"date": "2026-05-22", "close": 1.01, "volume": 5058444.0}, {"date": "2026-05-25", "close": 1.02, "volume": 5968010.0}, {"date": "2026-05-26", "close": 1.025, "volume": 8536160.0}, {"date": "2026-05-27", "close": 1.03, "volume": 18018465.0}, {"date": "2026-05-28", "close": 1.05, "volume": 6678933.0}, {"date": "2026-05-29", "close": 1.06, "volume": 13035220.0}, {"date": "2026-06-01", "close": 1.06, "volume": 8270709.0}, {"date": "2026-06-02", "close": 1.085, "volume": 7547809.0}, {"date": "2026-06-03", "close": 1.08, "volume": 7636102.0}, {"date": "2026-06-04", "close": 1.03, "volume": 6721793.0}, {"date": "2026-06-05", "close": 1.015, "volume": 4412681.0}, {"date": "2026-06-09", "close": 0.985, "volume": 11812939.0}, {"date": "2026-06-10", "close": 0.96, "volume": 6265329.0}, {"date": "2026-06-11", "close": 0.92, "volume": 23269576.0}, {"date": "2026-06-12", "close": 0.955, "volume": 5717920.0}, {"date": "2026-06-15", "close": 1.005, "volume": 14586884.0}, {"date": "2026-06-16", "close": 0.98, "volume": 6239882.0}, {"date": "2026-06-17", "close": 1.005, "volume": 8974284.0}, {"date": "2026-06-18", "close": 0.965, "volume": 12622826.0}, {"date": "2026-06-19", "close": 0.955, "volume": 19547057.0}, {"date": "2026-06-22", "close": 0.955, "volume": 5728663.0}, {"date": "2026-06-23", "close": 0.935, "volume": 7457228.0}, {"date": "2026-06-24", "close": 0.95, "volume": 14176911.0}, {"date": "2026-06-25", "close": 0.89, "volume": 11648974.0}, {"date": "2026-06-26", "close": 0.9, "volume": 7219295.0}, {"date": "2026-06-29", "close": 0.91, "volume": 6333820.0}, {"date": "2026-06-30", "close": 0.95, "volume": 10364398.0}, {"date": "2026-07-01", "close": 0.96, "volume": 13441537.0}, {"date": "2026-07-02", "close": 0.95, "volume": 10613478.0}, {"date": "2026-07-03", "close": 0.94, "volume": 2895195.0}, {"date": "2026-07-06", "close": 0.92, "volume": 4481233.0}, {"date": "2026-07-07", "close": 0.88, "volume": 5357303.0}, {"date": "2026-07-08", "close": 0.86, "volume": 7008358.0}, {"date": "2026-07-09", "close": 0.865, "volume": 8220135.0}, {"date": "2026-07-10", "close": 0.89, "volume": 4130771.0}, {"date": "2026-07-13", "close": 0.87, "volume": 4681103.0}, {"date": "2026-07-14", "close": 0.865, "volume": 9101904.0}, {"date": "2026-07-15", "close": 0.875, "volume": 2607410.0}, {"date": "2026-07-16", "close": 0.875, "volume": 5401568.0}, {"date": "2026-07-17", "close": 0.85, "volume": 5090925.0}, {"date": "2026-07-20", "close": 0.865, "volume": 3036027.0}, {"date": "2026-07-21", "close": 0.875, "volume": 12078481.0}, {"date": "2026-07-22", "close": 0.875, "volume": 7214273.0}, {"date": "2026-07-23", "close": 0.885, "volume": 7878354.0}, {"date": "2026-07-24", "close": 0.835, "volume": 10785286.0}, {"date": "2026-07-27", "close": 0.775, "volume": 10428808.0}, {"date": "2026-07-28", "close": 0.78, "volume": 10307942.0}, {"date": "2026-07-29", "close": 0.79, "volume": 9196242.0}, {"date": "2026-07-30", "close": 0.79, "volume": 18718088.0}, {"date": "2026-07-31", "close": 0.815, "volume": 16007545.0}, {"date": "2026-08-03", "close": 0.815, "volume": 6720690.0}, {"date": "2026-08-04", "close": 0.82, "volume": 4975321.0}, {"date": "2026-08-05", "close": 0.835, "volume": 8554042.0}, {"date": "2026-08-06", "close": 0.83, "volume": 6794226.0}, {"date": "2026-08-07", "close": 0.825, "volume": 9910955.0}, {"date": "2026-08-10", "close": 0.835, "volume": 4586797.0}, {"date": "2026-08-11", "close": 0.845, "volume": 6541691.0}, {"date": "2026-08-12", "close": 0.84, "volume": 3510005.0}, {"date": "2026-08-13", "close": 0.83, "volume": 3146888.0}, {"date": "2026-08-14", "close": 0.825, "volume": 3994341.0}, {"date": "2026-08-17", "close": 0.835, "volume": 5364743.0}, {"date": "2026-08-18", "close": 0.82, "volume": 3638375.0}, {"date": "2026-08-19", "close": 0.835, "volume": 5840969.0}, {"date": "2026-08-20", "close": 0.845, "volume": 5339736.0}, {"date": "2026-08-21", "close": 0.84, "volume": 2698122.0}, {"date": "2026-08-24", "close": 0.89, "volume": 12081460.0}, {"date": "2026-08-25", "close": 0.875, "volume": 4833831.0}, {"date": "2026-08-26", "close": 0.875, "volume": 5543340.0}, {"date": "2026-08-27", "close": 0.85, "volume": 7318771.0}, {"date": "2026-08-28", "close": 0.86, "volume": 6731407.0}, {"date": "2026-08-31", "close": 0.855, "volume": 8297667.0}, {"date": "2026-09-01", "close": 0.86, "volume": 6776730.0}, {"date": "2026-09-02", "close": 0.82, "volume": 9679476.0}, {"date": "2026-09-03", "close": 0.83, "volume": 4360715.0}, {"date": "2026-09-04", "close": 0.83, "volume": 4414535.0}, {"date": "2026-09-07", "close": 0.825, "volume": 2974900.0}], "refreshing": true}