{"ticker": "NTD", "overview": {"name": "Ntaw Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "NTD", "has_prices": true, "as_of": "2026-08-07", "last": 0.19, "prev_close": 0.19, "change": 0.0, "change_pct": 0.0, "session_volume": 36454.0, "vwap_5": 0.19321790622579066, "vwap_20": 0.19361643808471907, "vwap_60": 0.1888648254474561, "vwap_250": 0.22133924182465328, "high_52w": 0.31, "low_52w": 0.16, "avg_volume_20": 58035.35, "sessions": 400, "market_cap": {"value": 30187370.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144767", "src": "ASX", "ticker": "NTD", "cik": "", "company": "Ntaw Holdings Limited", "company_raw": "Ntaw Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144767", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "ASX-03121831", "src": "ASX", "ticker": "NTD", "cik": "", "company": "Ntaw Holdings Limited", "company_raw": "Ntaw Holdings Ltd", "who": "Terry Smith", "who_key": "Terry Smith", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Terry Smith changes a holding in NTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121831", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "ASX3Y-03092511-1", "src": "ASX", "ticker": "NTD", "cik": "", "company": "Ntaw Holdings Limited", "company_raw": "Ntaw Holdings Limited", "who": "Warwick Hay", "who_key": "Warwick Hay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Warwick Hay and NTD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092511", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241428}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Cunningham", "notice_type": "3Y", "direct_shares": 250000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143720-2A1701429", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Hay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Hay", "notice_type": "3Y", "direct_shares": 1611111.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092511-2A1673211", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "John Cunningham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ludemann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Ludemann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-05", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095215-2A1674556", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095216-2A1674557", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ntd", "needs_ocr": 0}], "directors": [{"name": "Peter Ludemann", "first_seen": "2025-01-29", "last_seen": "2025-01-29", "status": "current", "notices": 1}, {"name": "Hay", "first_seen": "2025-06-30", "last_seen": "2025-06-30", "status": "current", "notices": 1}, {"name": "Warwick Hay", "first_seen": "2026-05-21", "last_seen": "2026-05-21", "status": "current", "notices": 2}, {"name": "John Cunningham", "first_seen": "2026-03-26", "last_seen": "2026-10-02", "status": "current", "notices": 2}, {"name": "correction", "first_seen": "2018-12-11", "last_seen": "2019-04-05", "status": "past", "notices": 3}, {"name": "Ludemann", "first_seen": "2025-06-30", "last_seen": "2025-06-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Company Administration", "title": "Appointment of Chief Operating and Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151034-2A1705276"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146664-2A1703297"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "2026 AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146660-2A1703295"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - NTD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146053-2A1702971"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143720-2A1701429"}], "performance": {"ticker": "NTD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-15", "close": 1.29311, "volume": 9816599.0}, {"date": "2017-12-18", "close": 1.263269, "volume": 719205.0}, {"date": "2017-12-19", "close": 1.233428, "volume": 692427.0}, {"date": "2017-12-20", "close": 1.233428, "volume": 650000.0}, {"date": "2017-12-21", "close": 1.243375, "volume": 140426.0}, {"date": "2017-12-22", "close": 1.253322, "volume": 166004.0}, {"date": "2017-12-27", "close": 1.263269, "volume": 43400.0}, {"date": "2017-12-28", "close": 1.243375, "volume": 382013.0}, {"date": "2017-12-29", "close": 1.233428, "volume": 108592.0}, {"date": "2018-01-02", "close": 1.2384015, "volume": 79963.0}, {"date": "2018-01-03", "close": 1.243375, "volume": 110029.0}, {"date": "2018-01-04", "close": 1.243375, "volume": 112641.0}, {"date": "2018-01-05", "close": 1.243375, "volume": 63557.0}, {"date": "2018-01-08", "close": 1.243375, "volume": 199390.0}, {"date": "2018-01-09", "close": 1.2384015, "volume": 124802.0}, {"date": "2018-01-10", "close": 1.2384015, "volume": 205497.0}, {"date": "2018-01-11", "close": 1.2384015, "volume": 87878.0}, {"date": "2018-01-12", "close": 1.233428, "volume": 346766.0}, {"date": "2018-01-15", "close": 1.263269, "volume": 269250.0}, {"date": "2018-01-16", "close": 1.253322, "volume": 514355.0}, {"date": "2018-01-17", "close": 1.283163, "volume": 126591.0}, {"date": "2018-01-18", "close": 1.313004, "volume": 176311.0}, {"date": "2018-01-19", "close": 1.3279245, "volume": 171313.0}, {"date": "2018-01-22", "close": 1.2781895, "volume": 142702.0}, {"date": "2018-01-23", "close": 1.29311, "volume": 110586.0}, {"date": "2018-01-24", "close": 1.29311, "volume": 106987.0}, {"date": "2018-01-25", "close": 1.322951, "volume": 327181.0}, {"date": "2018-01-29", "close": 1.342845, "volume": 155082.0}, {"date": "2018-01-30", "close": 1.3279245, "volume": 144936.0}, {"date": "2018-01-31", "close": 1.29311, "volume": 105811.0}, {"date": "2018-02-01", "close": 1.352792, "volume": 234573.0}, {"date": "2018-02-02", "close": 1.352792, "volume": 67860.0}, {"date": "2018-02-05", "close": 1.283163, "volume": 75932.0}, {"date": "2018-02-06", "close": 1.243375, "volume": 264431.0}, {"date": "2018-02-07", "close": 1.263269, "volume": 67695.0}, {"date": "2018-02-08", "close": 1.29311, "volume": 76499.0}, {"date": "2018-02-09", "close": 1.273216, "volume": 63301.0}, {"date": "2018-02-12", "close": 1.313004, "volume": 66652.0}, {"date": "2018-02-13", "close": 1.283163, "volume": 81446.0}, {"date": "2018-02-14", "close": 1.243375, "volume": 26118.0}, {"date": "2018-02-15", "close": 1.243375, "volume": 234227.0}, {"date": "2018-02-16", "close": 1.243375, "volume": 168143.0}, {"date": "2018-02-19", "close": 1.243375, "volume": 693370.0}, {"date": "2018-02-20", "close": 1.233428, "volume": 104064.0}, {"date": "2018-02-21", "close": 1.1986135, "volume": 189259.0}, {"date": "2018-02-22", "close": 1.19364, "volume": 197831.0}, {"date": "2018-02-23", "close": 1.203587, "volume": 102041.0}, {"date": "2018-02-26", "close": 1.203587, "volume": 36192.0}, {"date": "2018-02-27", "close": 1.19364, "volume": 234806.0}, {"date": "2018-02-28", "close": 1.243375, "volume": 322071.0}, {"date": "2018-03-01", "close": 1.253322, "volume": 245920.0}, {"date": "2018-03-02", "close": 1.2582955, "volume": 133957.0}, {"date": "2018-03-05", "close": 1.243375, "volume": 73185.0}, {"date": "2018-03-06", "close": 1.213534, "volume": 203601.0}, {"date": "2018-03-07", "close": 1.243375, "volume": 133206.0}, {"date": "2018-03-08", "close": 1.2284545, "volume": 93336.0}, {"date": "2018-03-09", "close": 1.223481, "volume": 206622.0}, {"date": "2018-03-12", "close": 1.233428, "volume": 723527.0}, {"date": "2018-03-13", "close": 1.223481, "volume": 244697.0}, {"date": "2018-03-14", "close": 1.213534, "volume": 111468.0}, {"date": "2018-03-15", "close": 1.2185075, "volume": 109898.0}, {"date": "2018-03-16", "close": 1.223481, "volume": 129915.0}, {"date": "2018-03-19", "close": 1.2185075, "volume": 218454.0}, {"date": "2018-03-20", "close": 1.233428, "volume": 111667.0}, {"date": "2018-03-21", "close": 1.2403909, "volume": 88078.0}, {"date": "2018-03-22", "close": 1.243375, "volume": 950441.0}, {"date": "2018-03-23", "close": 1.213534, "volume": 5027.0}, {"date": "2018-03-26", "close": 1.2185075, "volume": 9169.0}, {"date": "2018-03-27", "close": 1.233428, "volume": 76361.0}, {"date": "2018-03-28", "close": 1.223481, "volume": 263017.0}, {"date": "2018-03-29", "close": 1.223481, "volume": 100530.0}, {"date": "2018-04-03", "close": 1.2185075, "volume": 94868.0}, {"date": "2018-04-04", "close": 1.243375, "volume": 68145.0}, {"date": "2018-04-05", "close": 1.243375, "volume": 309840.0}, {"date": "2018-04-06", "close": 1.233428, "volume": 139370.0}, {"date": "2018-04-09", "close": 1.2284545, "volume": 40006.0}, {"date": "2018-04-10", "close": 1.2284545, "volume": 65915.0}, {"date": "2018-04-11", "close": 1.233428, "volume": 41186.0}, {"date": "2018-04-12", "close": 1.233428, "volume": 74674.0}, {"date": "2018-04-13", "close": 1.2284545, "volume": 112245.0}, {"date": "2018-04-16", "close": 1.223481, "volume": 59448.0}, {"date": "2018-04-17", "close": 1.223481, "volume": 71330.0}, {"date": "2018-04-18", "close": 1.233428, "volume": 191392.0}, {"date": "2018-04-19", "close": 1.223481, "volume": 107234.0}, {"date": "2018-04-20", "close": 1.243375, "volume": 255475.0}, {"date": "2018-04-23", "close": 1.2284545, "volume": 42133.0}, {"date": "2018-04-24", "close": 1.2284545, "volume": 94874.0}, {"date": "2018-04-26", "close": 1.233428, "volume": 107573.0}, {"date": "2018-04-27", "close": 1.2284545, "volume": 828664.0}, {"date": "2018-04-30", "close": 1.2284545, "volume": 47066.0}, {"date": "2018-05-01", "close": 1.19364, "volume": 458682.0}, {"date": "2018-05-02", "close": 1.19364, "volume": 46478.0}, {"date": "2018-05-03", "close": 1.213534, "volume": 147404.0}, {"date": "2018-05-04", "close": 1.19364, "volume": 66254.0}, {"date": "2018-05-07", "close": 1.19364, "volume": 30606.0}, {"date": "2018-05-08", "close": 1.2085605, "volume": 42667.0}, {"date": "2018-05-09", "close": 1.1986135, "volume": 104875.0}, {"date": "2018-05-10", "close": 1.1886665, "volume": 316987.0}, {"date": "2018-05-11", "close": 1.1886665, "volume": 86518.0}, {"date": "2018-05-14", "close": 1.2085605, "volume": 244536.0}, {"date": "2018-05-15", "close": 1.19364, "volume": 71459.0}, {"date": "2018-05-16", "close": 1.1886665, "volume": 157929.0}, {"date": "2018-05-17", "close": 1.183693, "volume": 46214.0}, {"date": "2018-05-18", "close": 1.173746, "volume": 123762.0}, {"date": "2018-05-21", "close": 1.153852, "volume": 123559.0}, {"date": "2018-05-22", "close": 1.143905, "volume": 383392.0}, {"date": "2018-05-24", "close": 1.104117, "volume": 110464.0}, {"date": "2018-05-25", "close": 1.114064, "volume": 59052.0}, {"date": "2018-05-28", "close": 1.133958, "volume": 57304.0}, {"date": "2018-05-29", "close": 1.133958, "volume": 66969.0}, {"date": "2018-05-30", "close": 1.143905, "volume": 139602.0}, {"date": "2018-05-31", "close": 1.1389315, "volume": 37288.0}, {"date": "2018-06-01", "close": 1.203587, "volume": 184830.0}, {"date": "2018-06-04", "close": 1.223481, "volume": 31014.0}, {"date": "2018-06-05", "close": 1.273216, "volume": 95192.0}, {"date": "2018-06-06", "close": 1.2702319, "volume": 71399.0}, {"date": "2018-06-07", "close": 1.2781895, "volume": 263300.0}, {"date": "2018-06-08", "close": 1.283163, "volume": 271465.0}, {"date": "2018-06-12", "close": 1.253322, "volume": 330716.0}, {"date": "2018-06-13", "close": 1.223481, "volume": 696617.0}, {"date": "2018-06-14", "close": 1.2185075, "volume": 200732.0}, {"date": "2018-06-15", "close": 1.243375, "volume": 293817.0}, {"date": "2018-06-18", "close": 1.223481, "volume": 23246.0}, {"date": "2018-06-19", "close": 1.2185075, "volume": 42121.0}, {"date": "2018-06-20", "close": 1.2185075, "volume": 20653.0}, {"date": "2018-06-21", "close": 1.2185075, "volume": 93613.0}, {"date": "2018-06-22", "close": 1.223481, "volume": 71566.0}, {"date": "2018-06-25", "close": 1.2185075, "volume": 61955.0}, {"date": "2018-06-26", "close": 1.213534, "volume": 122273.0}, {"date": "2018-06-27", "close": 1.213534, "volume": 489840.0}, {"date": "2018-06-28", "close": 1.213534, "volume": 403779.0}, {"date": "2018-06-29", "close": 1.223481, "volume": 13924.0}, {"date": "2018-07-02", "close": 1.213534, "volume": 30692.0}, {"date": "2018-07-03", "close": 1.173746, "volume": 76777.0}, {"date": "2018-07-04", "close": 1.173746, "volume": 135719.0}, {"date": "2018-07-05", "close": 1.1986135, "volume": 40124.0}, {"date": "2018-07-06", "close": 1.173746, "volume": 181177.0}, {"date": "2018-07-09", "close": 1.163799, "volume": 105284.0}, {"date": "2018-07-10", "close": 1.1886665, "volume": 52737.0}, {"date": "2018-07-11", "close": 1.1986135, "volume": 59206.0}, {"date": "2018-07-13", "close": 1.183693, "volume": 134293.0}, {"date": "2018-07-16", "close": 1.1886665, "volume": 11265.0}, {"date": "2018-07-18", "close": 1.173746, "volume": 10919.0}, {"date": "2018-07-19", "close": 1.173746, "volume": 20961.0}, {"date": "2018-07-20", "close": 1.183693, "volume": 20297.0}, {"date": "2018-07-23", "close": 1.163799, "volume": 68644.0}, {"date": "2018-07-24", "close": 1.163799, "volume": 64983.0}, {"date": "2018-07-25", "close": 1.1787195, "volume": 35849.0}, {"date": "2018-07-26", "close": 1.1687725, "volume": 275433.0}, {"date": "2018-07-27", "close": 1.183693, "volume": 7754.0}, {"date": "2018-07-30", "close": 1.19364, "volume": 36869.0}, {"date": "2018-07-31", "close": 1.1886665, "volume": 87084.0}, {"date": "2018-08-01", "close": 1.19364, "volume": 12023.0}, {"date": "2018-08-02", "close": 1.1787195, "volume": 143510.0}, {"date": "2018-08-06", "close": 1.1787195, "volume": 145680.0}, {"date": "2018-08-07", "close": 1.1787195, "volume": 118438.0}, {"date": "2018-08-08", "close": 1.203587, "volume": 55527.0}, {"date": "2018-08-09", "close": 1.19364, "volume": 13421.0}, {"date": "2018-08-10", "close": 1.1787195, "volume": 1457016.0}, {"date": "2018-08-13", "close": 1.1787195, "volume": 78597.0}, {"date": "2018-08-14", "close": 1.183693, "volume": 773970.0}, {"date": "2018-08-15", "close": 1.2384015, "volume": 5137.0}, {"date": "2018-08-16", "close": 1.233428, "volume": 2592.0}, {"date": "2018-08-17", "close": 1.233428, "volume": 24494.0}, {"date": "2018-08-20", "close": 1.213534, "volume": 3704.0}, {"date": "2018-08-21", "close": 1.19364, "volume": 58213.0}, {"date": "2018-08-22", "close": 1.1787195, "volume": 25580.0}, {"date": "2018-08-23", "close": 1.1787195, "volume": 39862.0}, {"date": "2018-08-24", "close": 1.1787195, "volume": 5615.0}, {"date": "2018-08-27", "close": 1.213534, "volume": 45783.0}, {"date": "2018-08-28", "close": 1.2185075, "volume": 132840.0}, {"date": "2018-08-29", "close": 1.2284545, "volume": 36614.0}, {"date": "2018-08-30", "close": 1.213534, "volume": 164552.0}, {"date": "2018-08-31", "close": 1.2185075, "volume": 120295.0}, {"date": "2018-09-04", "close": 1.203587, "volume": 51369.0}, {"date": "2018-09-05", "close": 1.223481, "volume": 52146.0}, {"date": "2018-09-06", "close": 1.2085605, "volume": 41069.0}, {"date": "2018-09-07", "close": 1.213534, "volume": 1495396.0}, {"date": "2018-09-10", "close": 1.213534, "volume": 18760.0}, {"date": "2018-09-11", "close": 1.1886665, "volume": 73046.0}, {"date": "2018-09-14", "close": 1.183693, "volume": 18145.0}, {"date": "2018-09-17", "close": 1.1787195, "volume": 31977.0}, {"date": "2018-09-18", "close": 1.1687725, "volume": 91357.0}, {"date": "2018-09-20", "close": 1.163799, "volume": 91987.0}, {"date": "2018-09-21", "close": 1.1588255, "volume": 22643.0}, {"date": "2018-09-24", "close": 1.153852, "volume": 22610.0}, {"date": "2018-09-25", "close": 1.1787195, "volume": 55822.0}, {"date": "2018-09-26", "close": 1.153852, "volume": 74154.0}, {"date": "2018-09-27", "close": 1.163799, "volume": 29352.0}, {"date": "2018-09-28", "close": 1.163799, "volume": 25144.0}, {"date": "2018-10-01", "close": 1.163799, "volume": 8797.0}, {"date": "2018-10-03", "close": 1.163799, "volume": 13072.0}, {"date": "2018-10-04", "close": 1.173746, "volume": 47616.0}, {"date": "2018-10-08", "close": 1.1488785, "volume": 69945.0}, {"date": "2018-10-09", "close": 1.104117, "volume": 118126.0}, {"date": "2018-10-10", "close": 1.133958, "volume": 42340.0}, {"date": "2018-10-11", "close": 1.084223, "volume": 98890.0}, {"date": "2018-10-12", "close": 1.104117, "volume": 54604.0}, {"date": "2018-10-15", "close": 1.074276, "volume": 35186.0}, {"date": "2018-10-16", "close": 1.0792495, "volume": 51453.0}, {"date": "2018-10-17", "close": 1.0693025, "volume": 12525.0}, {"date": "2018-10-18", "close": 1.054382, "volume": 24091.0}, {"date": "2018-10-22", "close": 1.09417, "volume": 18011.0}, {"date": "2018-10-23", "close": 1.074276, "volume": 3182.0}, {"date": "2018-10-24", "close": 1.034488, "volume": 13460.0}, {"date": "2018-10-25", "close": 1.014594, "volume": 41927.0}, {"date": "2018-10-26", "close": 1.004647, "volume": 71179.0}, {"date": "2018-10-29", "close": 0.984753, "volume": 678358.0}, {"date": "2018-10-31", "close": 0.974806, "volume": 7037.0}, {"date": "2018-11-02", "close": 0.964859, "volume": 30251.0}, {"date": "2018-11-05", "close": 0.964859, "volume": 28551.0}, {"date": "2018-11-06", "close": 0.9598855, "volume": 105014.0}, {"date": "2018-11-07", "close": 0.944965, "volume": 15202.0}, {"date": "2018-11-08", "close": 0.9200975, "volume": 93623.0}, {"date": "2018-11-09", "close": 0.905177, "volume": 105247.0}, {"date": "2018-11-12", "close": 0.89523, "volume": 38026.0}, {"date": "2018-11-13", "close": 0.89523, "volume": 33740.0}, {"date": "2018-11-14", "close": 0.517244, "volume": 5882392.0}, {"date": "2018-11-15", "close": 0.586873, "volume": 5742440.0}, {"date": "2018-11-16", "close": 0.586873, "volume": 2147639.0}, {"date": "2018-11-19", "close": 0.576926, "volume": 291841.0}, {"date": "2018-11-20", "close": 0.547085, "volume": 725383.0}, {"date": "2018-11-21", "close": 0.5719525, "volume": 223140.0}, {"date": "2018-11-22", "close": 0.566979, "volume": 113872.0}, {"date": "2018-11-23", "close": 0.5520585, "volume": 340600.0}, {"date": "2018-11-26", "close": 0.5520585, "volume": 199070.0}, {"date": "2018-11-27", "close": 0.557032, "volume": 69633.0}, {"date": "2018-11-28", "close": 0.557032, "volume": 40588.0}, {"date": "2018-11-29", "close": 0.5719525, "volume": 99934.0}, {"date": "2018-11-30", "close": 0.557032, "volume": 50725.0}, {"date": "2018-12-03", "close": 0.566979, "volume": 198242.0}, {"date": "2018-12-04", "close": 0.5321645, "volume": 120604.0}, {"date": "2018-12-05", "close": 0.5222175, "volume": 118310.0}, {"date": "2018-12-06", "close": 0.49735, "volume": 447854.0}, {"date": "2018-12-07", "close": 0.4824295, "volume": 5594326.0}, {"date": "2018-12-10", "close": 0.477456, "volume": 35400.0}, {"date": "2018-12-11", "close": 0.467509, "volume": 54821.0}, {"date": "2018-12-12", "close": 0.4525885, "volume": 132728.0}, {"date": "2018-12-14", "close": 0.477456, "volume": 12139.0}, {"date": "2018-12-17", "close": 0.467509, "volume": 174630.0}, {"date": "2018-12-18", "close": 0.4824295, "volume": 100322.0}, {"date": "2018-12-19", "close": 0.4724825, "volume": 173249.0}, {"date": "2018-12-20", "close": 0.4824295, "volume": 37699.0}, {"date": "2018-12-21", "close": 0.477456, "volume": 70352.0}, {"date": "2018-12-24", "close": 0.467509, "volume": 127753.0}, {"date": "2018-12-27", "close": 0.477456, "volume": 60967.0}, {"date": "2018-12-31", "close": 0.487403, "volume": 10053.0}, {"date": "2019-01-03", "close": 0.457562, "volume": 23123.0}, {"date": "2019-01-07", "close": 0.447615, "volume": 10451.0}, {"date": "2019-01-08", "close": 0.447615, "volume": 75577.0}, {"date": "2019-01-09", "close": 0.4525885, "volume": 1354065.0}, {"date": "2019-01-10", "close": 0.447615, "volume": 52780.0}, {"date": "2019-01-11", "close": 0.437668, "volume": 62330.0}, {"date": "2019-01-14", "close": 0.437668, "volume": 16236.0}, {"date": "2019-01-15", "close": 0.4426415, "volume": 33993.0}, {"date": "2019-01-16", "close": 0.4525885, "volume": 1482.0}, {"date": "2019-01-17", "close": 0.437668, "volume": 13069.0}, {"date": "2019-01-18", "close": 0.4326945, "volume": 50365.0}, {"date": "2019-01-21", "close": 0.447615, "volume": 75400.0}, {"date": "2019-01-22", "close": 0.447615, "volume": 1573339.0}, {"date": "2019-01-23", "close": 0.447615, "volume": 109758.0}, {"date": "2019-01-24", "close": 0.437668, "volume": 45240.0}, {"date": "2019-01-25", "close": 0.4227475, "volume": 260605.0}, {"date": "2019-01-29", "close": 0.427721, "volume": 159984.0}, {"date": "2019-01-30", "close": 0.417774, "volume": 111165.0}, {"date": "2019-01-31", "close": 0.4128005, "volume": 155720.0}, {"date": "2019-02-01", "close": 0.39788, "volume": 165573.0}, {"date": "2019-02-04", "close": 0.377986, "volume": 25261.0}, {"date": "2019-02-05", "close": 0.377986, "volume": 106236.0}, {"date": "2019-02-06", "close": 0.3829595, "volume": 130478.0}, {"date": "2019-02-07", "close": 0.3829595, "volume": 56439.0}, {"date": "2019-02-08", "close": 0.3829595, "volume": 105559.0}, {"date": "2019-02-11", "close": 0.387933, "volume": 806827.0}, {"date": "2019-02-12", "close": 0.387933, "volume": 286660.0}, {"date": "2019-02-13", "close": 0.3829595, "volume": 248625.0}, {"date": "2019-02-14", "close": 0.387933, "volume": 580836.0}, {"date": "2019-02-15", "close": 0.447615, "volume": 929645.0}, {"date": "2019-02-18", "close": 0.467509, "volume": 528897.0}, {"date": "2019-02-19", "close": 0.457562, "volume": 110630.0}, {"date": "2019-02-20", "close": 0.447615, "volume": 5027.0}, {"date": "2019-02-21", "close": 0.447615, "volume": 39208.0}, {"date": "2019-02-22", "close": 0.447615, "volume": 84108.0}, {"date": "2019-02-25", "close": 0.467509, "volume": 37798.0}, {"date": "2019-02-26", "close": 0.427721, "volume": 132838.0}, {"date": "2019-02-27", "close": 0.507297, "volume": 1447287.0}, {"date": "2019-02-28", "close": 0.49735, "volume": 71099.0}, {"date": "2019-03-01", "close": 0.467509, "volume": 61022.0}, {"date": "2019-03-04", "close": 0.457562, "volume": 58776.0}, {"date": "2019-03-05", "close": 0.447615, "volume": 230981.0}, {"date": "2019-03-06", "close": 0.437668, "volume": 712456.0}, {"date": "2019-03-07", "close": 0.457562, "volume": 73693.0}, {"date": "2019-03-08", "close": 0.457562, "volume": 975107.0}, {"date": "2019-03-11", "close": 0.447615, "volume": 439984.0}, {"date": "2019-03-12", "close": 0.4824295, "volume": 202881.0}, {"date": "2019-03-13", "close": 0.487403, "volume": 413353.0}, {"date": "2019-03-14", "close": 0.467509, "volume": 126052.0}, {"date": "2019-03-15", "close": 0.49735, "volume": 124150.0}, {"date": "2019-03-18", "close": 0.49735, "volume": 147193.0}, {"date": "2019-03-20", "close": 0.517244, "volume": 296092.0}, {"date": "2019-03-21", "close": 0.517244, "volume": 10053.0}, {"date": "2019-03-22", "close": 0.507297, "volume": 127448.0}, {"date": "2019-03-25", "close": 0.5122705, "volume": 115059.0}, {"date": "2019-03-26", "close": 0.517244, "volume": 75785.0}, {"date": "2019-03-27", "close": 0.49735, "volume": 93708.0}, {"date": "2019-03-28", "close": 0.507297, "volume": 22117.0}, {"date": "2019-03-29", "close": 0.507297, "volume": 101961.0}, {"date": "2019-04-01", "close": 0.5122705, "volume": 5356.0}, {"date": "2019-04-02", "close": 0.507297, "volume": 22852.0}, {"date": "2019-04-03", "close": 0.507297, "volume": 216146.0}, {"date": "2019-04-04", "close": 0.5023235, "volume": 48288.0}, {"date": "2019-04-05", "close": 0.49735, "volume": 587163.0}, {"date": "2019-04-08", "close": 0.467509, "volume": 154652.0}, {"date": "2019-04-09", "close": 0.467509, "volume": 11651.0}, {"date": "2019-04-10", "close": 0.467509, "volume": 2011.0}, {"date": "2019-04-11", "close": 0.477456, "volume": 14990.0}, {"date": "2019-04-12", "close": 0.4824295, "volume": 12.0}, {"date": "2019-04-15", "close": 0.4625355, "volume": 167923.0}, {"date": "2019-04-16", "close": 0.467509, "volume": 14646.0}, {"date": "2019-04-17", "close": 0.477456, "volume": 110397.0}, {"date": "2019-04-23", "close": 0.487403, "volume": 40134.0}, {"date": "2019-04-24", "close": 0.4824295, "volume": 10053.0}, {"date": "2019-04-26", "close": 0.487403, "volume": 22686.0}, {"date": "2019-04-29", "close": 0.4724825, "volume": 14799.0}, {"date": "2019-04-30", "close": 0.487403, "volume": 1952824.0}, {"date": "2019-05-01", "close": 0.4824295, "volume": 49902.0}, {"date": "2019-05-02", "close": 0.4525885, "volume": 139265.0}, {"date": "2019-05-03", "close": 0.3829595, "volume": 1132425.0}, {"date": "2019-05-06", "close": 0.377986, "volume": 116284.0}, {"date": "2019-05-07", "close": 0.377986, "volume": 341459.0}, {"date": "2019-05-08", "close": 0.3730125, "volume": 22263.0}, {"date": "2019-05-09", "close": 0.3730125, "volume": 43883.0}, {"date": "2019-05-10", "close": 0.3630655, "volume": 461375.0}, {"date": "2019-05-13", "close": 0.368039, "volume": 80930.0}, {"date": "2019-05-14", "close": 0.3630655, "volume": 16066.0}, {"date": "2019-05-15", "close": 0.368039, "volume": 1335289.0}, {"date": "2019-05-16", "close": 0.368039, "volume": 106272.0}, {"date": "2019-05-17", "close": 0.3630655, "volume": 205960.0}, {"date": "2019-05-20", "close": 0.3730125, "volume": 20288.0}, {"date": "2019-05-21", "close": 0.368039, "volume": 41238.0}, {"date": "2019-05-22", "close": 0.3630655, "volume": 18859.0}, {"date": "2019-05-23", "close": 0.368039, "volume": 18648.0}, {"date": "2019-05-24", "close": 0.3630655, "volume": 40123.0}, {"date": "2019-05-27", "close": 0.377986, "volume": 78864.0}, {"date": "2019-05-28", "close": 0.3829595, "volume": 2493.0}, {"date": "2019-05-29", "close": 0.4128005, "volume": 76293.0}, {"date": "2019-05-30", "close": 0.39788, "volume": 160050.0}, {"date": "2019-05-31", "close": 0.387933, "volume": 168418.0}, {"date": "2019-06-03", "close": 0.3829595, "volume": 191548.0}, {"date": "2019-06-04", "close": 0.407827, "volume": 207477.0}, {"date": "2019-06-05", "close": 0.417774, "volume": 55197.0}, {"date": "2019-06-06", "close": 0.417774, "volume": 28526.0}, {"date": "2019-06-07", "close": 0.4128005, "volume": 21005.0}, {"date": "2019-06-11", "close": 0.4128005, "volume": 172960.0}, {"date": "2019-06-12", "close": 0.3829595, "volume": 27647.0}, {"date": "2019-06-13", "close": 0.387933, "volume": 111910.0}, {"date": "2019-06-14", "close": 0.3929065, "volume": 33110.0}, {"date": "2019-06-17", "close": 0.3929065, "volume": 7824.0}, {"date": "2019-06-18", "close": 0.387933, "volume": 89493.0}, {"date": "2019-06-19", "close": 0.387933, "volume": 50592.0}, {"date": "2019-06-20", "close": 0.3829595, "volume": 99181.0}, {"date": "2019-06-21", "close": 0.377986, "volume": 313795.0}, {"date": "2019-06-24", "close": 0.3929065, "volume": 19978.0}, {"date": "2019-06-25", "close": 0.3829595, "volume": 20991.0}, {"date": "2019-06-26", "close": 0.377986, "volume": 271885.0}, {"date": "2019-06-27", "close": 0.3730125, "volume": 194157.0}, {"date": "2019-06-28", "close": 0.3630655, "volume": 142639.0}, {"date": "2019-07-01", "close": 0.3730125, "volume": 13069.0}, {"date": "2019-07-02", "close": 0.368039, "volume": 30299.0}, {"date": "2019-07-03", "close": 0.387933, "volume": 65346.0}, {"date": "2019-07-04", "close": 0.4128005, "volume": 321525.0}, {"date": "2019-07-05", "close": 0.407827, "volume": 100586.0}, {"date": "2019-07-08", "close": 0.407827, "volume": 44262.0}, {"date": "2019-07-09", "close": 0.407827, "volume": 43641.0}, {"date": "2019-07-10", "close": 0.407827, "volume": 5200.0}, {"date": "2019-07-11", "close": 0.39788, "volume": 8751.0}, {"date": "2019-07-12", "close": 0.39788, "volume": 2315107.0}, {"date": "2019-07-15", "close": 0.407827, "volume": 30771.0}, {"date": "2019-07-16", "close": 0.407827, "volume": 21780.0}, {"date": "2019-07-17", "close": 0.39788, "volume": 87460.0}, {"date": "2019-07-18", "close": 0.3929065, "volume": 41980.0}, {"date": "2019-07-19", "close": 0.3929065, "volume": 82782.0}, {"date": "2019-07-23", "close": 0.417774, "volume": 28249.0}, {"date": "2019-07-24", "close": 0.417774, "volume": 27496.0}, {"date": "2019-07-25", "close": 0.417774, "volume": 17821.0}, {"date": "2019-07-26", "close": 0.4227475, "volume": 40397.0}, {"date": "2019-07-29", "close": 0.4326945, "volume": 53444.0}, {"date": "2019-07-30", "close": 0.427721, "volume": 144213.0}, {"date": "2019-07-31", "close": 0.407827, "volume": 90191.0}, {"date": "2019-08-01", "close": 0.4028535, "volume": 120639.0}, {"date": "2019-08-02", "close": 0.407827, "volume": 18096.0}, {"date": "2019-08-05", "close": 0.407827, "volume": 64341.0}, {"date": "2019-08-06", "close": 0.407827, "volume": 25171.0}, {"date": "2019-08-07", "close": 0.387933, "volume": 99620.0}, {"date": "2019-08-08", "close": 0.3929065, "volume": 19021.0}, {"date": "2019-08-09", "close": 0.39788, "volume": 12064.0}, {"date": "2019-08-12", "close": 0.3929065, "volume": 42488.0}, {"date": "2019-08-13", "close": 0.387933, "volume": 85809.0}, {"date": "2019-08-14", "close": 0.387933, "volume": 101474.0}, {"date": "2019-08-15", "close": 0.4028535, "volume": 32204.0}, {"date": "2019-08-16", "close": 0.3829595, "volume": 108941.0}, {"date": "2019-08-19", "close": 0.387933, "volume": 123.0}, {"date": "2019-08-20", "close": 0.387933, "volume": 14698.0}, {"date": "2019-08-21", "close": 0.427721, "volume": 75400.0}, {"date": "2019-08-22", "close": 0.39788, "volume": 33177.0}, {"date": "2019-08-23", "close": 0.427721, "volume": 240186.0}, {"date": "2019-08-26", "close": 0.407827, "volume": 438038.0}, {"date": "2019-08-27", "close": 0.3929065, "volume": 428924.0}, {"date": "2019-08-28", "close": 0.39788, "volume": 642397.0}, {"date": "2019-08-29", "close": 0.39788, "volume": 444191.0}, {"date": "2019-08-30", "close": 0.4028535, "volume": 1885254.0}, {"date": "2019-09-02", "close": 0.377986, "volume": 75944.0}, {"date": "2019-09-03", "close": 0.368039, "volume": 72915.0}, {"date": "2019-09-04", "close": 0.377986, "volume": 3263502.0}, {"date": "2019-09-05", "close": 0.3929065, "volume": 304776.0}, {"date": "2019-09-06", "close": 0.407827, "volume": 100715.0}, {"date": "2019-09-09", "close": 0.387933, "volume": 180274.0}, {"date": "2019-09-10", "close": 0.368039, "volume": 348384.0}, {"date": "2019-09-11", "close": 0.3730125, "volume": 38751.0}, {"date": "2019-09-12", "close": 0.368039, "volume": 471673.0}, {"date": "2019-09-13", "close": 0.368039, "volume": 338315.0}, {"date": "2019-09-16", "close": 0.368039, "volume": 14298.0}, {"date": "2019-09-17", "close": 0.377986, "volume": 65979.0}, {"date": "2019-09-18", "close": 0.368039, "volume": 75367.0}, {"date": "2019-09-19", "close": 0.377986, "volume": 18728.0}, {"date": "2019-09-20", "close": 0.377986, "volume": 13306.0}, {"date": "2019-09-23", "close": 0.3829595, "volume": 190908.0}, {"date": "2019-09-25", "close": 0.387933, "volume": 155669.0}, {"date": "2019-09-26", "close": 0.3829595, "volume": 63983.0}, {"date": "2019-09-27", "close": 0.4028535, "volume": 413527.0}, {"date": "2019-09-30", "close": 0.4028535, "volume": 25600.0}, {"date": "2019-10-01", "close": 0.447615, "volume": 281679.0}, {"date": "2019-10-03", "close": 0.4128005, "volume": 88151.0}, {"date": "2019-10-07", "close": 0.4128005, "volume": 7339.0}, {"date": "2019-10-08", "close": 0.39788, "volume": 26592.0}, {"date": "2019-10-09", "close": 0.3929065, "volume": 119687.0}, {"date": "2019-10-10", "close": 0.387933, "volume": 554322.0}, {"date": "2019-10-11", "close": 0.39788, "volume": 236125.0}, {"date": "2019-10-14", "close": 0.4128005, "volume": 49002.0}, {"date": "2019-10-15", "close": 0.4028535, "volume": 277645.0}, {"date": "2019-10-16", "close": 0.407827, "volume": 63313.0}, {"date": "2019-10-17", "close": 0.4028535, "volume": 159265.0}, {"date": "2019-10-18", "close": 0.4028535, "volume": 155006.0}, {"date": "2019-10-21", "close": 0.4028535, "volume": 74605.0}, {"date": "2019-10-22", "close": 0.4028535, "volume": 261642.0}, {"date": "2019-10-23", "close": 0.4028535, "volume": 182184.0}, {"date": "2019-10-24", "close": 0.407827, "volume": 611301.0}, {"date": "2019-10-25", "close": 0.4227475, "volume": 623129.0}, {"date": "2019-10-28", "close": 0.4028535, "volume": 387038.0}, {"date": "2019-10-29", "close": 0.4028535, "volume": 117657.0}, {"date": "2019-10-30", "close": 0.4028535, "volume": 125633.0}, {"date": "2019-10-31", "close": 0.407827, "volume": 83091.0}, {"date": "2019-11-01", "close": 0.407827, "volume": 7625.0}, {"date": "2019-11-04", "close": 0.407827, "volume": 88126.0}, {"date": "2019-11-05", "close": 0.4128005, "volume": 59909.0}, {"date": "2019-11-06", "close": 0.4098164, "volume": 119945.0}, {"date": "2019-11-07", "close": 0.4128005, "volume": 103018.0}, {"date": "2019-11-08", "close": 0.417774, "volume": 241948.0}, {"date": "2019-11-11", "close": 0.4227475, "volume": 48123.0}, {"date": "2019-11-12", "close": 0.4326945, "volume": 210611.0}, {"date": "2019-11-13", "close": 0.437668, "volume": 55696.0}, {"date": "2019-11-14", "close": 0.427721, "volume": 12064.0}, {"date": "2019-11-15", "close": 0.427721, "volume": 84160.0}, {"date": "2019-11-18", "close": 0.437668, "volume": 212767.0}, {"date": "2019-11-19", "close": 0.437668, "volume": 29456.0}, {"date": "2019-11-20", "close": 0.437668, "volume": 26499.0}, {"date": "2019-11-21", "close": 0.437668, "volume": 17003.0}, {"date": "2019-11-22", "close": 0.427721, "volume": 25133.0}, {"date": "2019-11-25", "close": 0.437668, "volume": 112209.0}, {"date": "2019-11-26", "close": 0.4326945, "volume": 13512.0}, {"date": "2019-11-27", "close": 0.427721, "volume": 10924.0}, {"date": "2019-11-28", "close": 0.4128005, "volume": 182274.0}, {"date": "2019-11-29", "close": 0.417774, "volume": 3089.0}, {"date": "2019-12-02", "close": 0.417774, "volume": 315707.0}, {"date": "2019-12-03", "close": 0.417774, "volume": 74482.0}, {"date": "2019-12-04", "close": 0.417774, "volume": 25683.0}, {"date": "2019-12-05", "close": 0.4128005, "volume": 39755.0}, {"date": "2019-12-06", "close": 0.417774, "volume": 77618.0}, {"date": "2019-12-09", "close": 0.417774, "volume": 139395.0}, {"date": "2019-12-10", "close": 0.407827, "volume": 58678.0}, {"date": "2019-12-11", "close": 0.4128005, "volume": 66091.0}, {"date": "2019-12-12", "close": 0.4028535, "volume": 56386.0}, {"date": "2019-12-13", "close": 0.417774, "volume": 832459.0}, {"date": "2019-12-16", "close": 0.437668, "volume": 721718.0}, {"date": "2019-12-17", "close": 0.447615, "volume": 124284.0}, {"date": "2019-12-19", "close": 0.447615, "volume": 153674.0}, {"date": "2019-12-20", "close": 0.447615, "volume": 82117.0}, {"date": "2019-12-23", "close": 0.447615, "volume": 123874.0}, {"date": "2019-12-24", "close": 0.437668, "volume": 26007.0}, {"date": "2019-12-30", "close": 0.447615, "volume": 30497.0}, {"date": "2019-12-31", "close": 0.457562, "volume": 55153.0}, {"date": "2020-01-02", "close": 0.447615, "volume": 64263.0}, {"date": "2020-01-03", "close": 0.447615, "volume": 497340.0}, {"date": "2020-01-06", "close": 0.4426415, "volume": 66144.0}, {"date": "2020-01-08", "close": 0.447615, "volume": 73818.0}, {"date": "2020-01-09", "close": 0.437668, "volume": 19786.0}, {"date": "2020-01-13", "close": 0.447615, "volume": 920412.0}, {"date": "2020-01-14", "close": 0.437668, "volume": 28339.0}, {"date": "2020-01-15", "close": 0.437668, "volume": 53607.0}, {"date": "2020-01-20", "close": 0.417774, "volume": 202017.0}, {"date": "2020-01-21", "close": 0.4326945, "volume": 92342.0}, {"date": "2020-01-22", "close": 0.4326945, "volume": 129558.0}, {"date": "2020-01-23", "close": 0.4227475, "volume": 19045.0}, {"date": "2020-01-24", "close": 0.417774, "volume": 28251.0}, {"date": "2020-01-28", "close": 0.4128005, "volume": 125794.0}, {"date": "2020-01-29", "close": 0.417774, "volume": 64350.0}, {"date": "2020-01-30", "close": 0.407827, "volume": 120052.0}, {"date": "2020-01-31", "close": 0.39788, "volume": 59668.0}, {"date": "2020-02-03", "close": 0.387933, "volume": 549124.0}, {"date": "2020-02-04", "close": 0.3929065, "volume": 160788.0}, {"date": "2020-02-05", "close": 0.39788, "volume": 77535.0}, {"date": "2020-02-06", "close": 0.3929065, "volume": 96970.0}, {"date": "2020-02-07", "close": 0.3929065, "volume": 215318.0}, {"date": "2020-02-10", "close": 0.39788, "volume": 252010.0}, {"date": "2020-02-11", "close": 0.39788, "volume": 59142.0}, {"date": "2020-02-12", "close": 0.39788, "volume": 92809.0}, {"date": "2020-02-13", "close": 0.407827, "volume": 28394.0}, {"date": "2020-02-14", "close": 0.39788, "volume": 35975.0}, {"date": "2020-02-17", "close": 0.4028535, "volume": 66500.0}, {"date": "2020-02-18", "close": 0.417774, "volume": 50095.0}, {"date": "2020-02-19", "close": 0.407827, "volume": 20810.0}, {"date": "2020-02-20", "close": 0.39788, "volume": 35555.0}, {"date": "2020-02-21", "close": 0.407827, "volume": 8119.0}, {"date": "2020-02-24", "close": 0.39788, "volume": 621874.0}, {"date": "2020-02-25", "close": 0.39788, "volume": 51754.0}, {"date": "2020-02-26", "close": 0.3630655, "volume": 856593.0}, {"date": "2020-02-27", "close": 0.3730125, "volume": 214467.0}, {"date": "2020-02-28", "close": 0.368039, "volume": 159501.0}, {"date": "2020-03-02", "close": 0.348145, "volume": 236557.0}, {"date": "2020-03-03", "close": 0.3630655, "volume": 149251.0}, {"date": "2020-03-04", "close": 0.3531185, "volume": 130466.0}, {"date": "2020-03-05", "close": 0.3630655, "volume": 219014.0}, {"date": "2020-03-06", "close": 0.358092, "volume": 199971.0}, {"date": "2020-03-09", "close": 0.348145, "volume": 343440.0}, {"date": "2020-03-10", "close": 0.3332245, "volume": 422732.0}, {"date": "2020-03-11", "close": 0.348145, "volume": 244247.0}, {"date": "2020-03-12", "close": 0.308357, "volume": 130710.0}, {"date": "2020-03-13", "close": 0.3133305, "volume": 121886.0}, {"date": "2020-03-16", "close": 0.2934365, "volume": 132105.0}, {"date": "2020-03-17", "close": 0.29841, "volume": 45017.0}, {"date": "2020-03-18", "close": 0.3033835, "volume": 40073.0}, {"date": "2020-03-19", "close": 0.2536485, "volume": 154325.0}, {"date": "2020-03-20", "close": 0.268569, "volume": 63304.0}, {"date": "2020-03-23", "close": 0.218834, "volume": 97662.0}, {"date": "2020-03-24", "close": 0.238728, "volume": 201857.0}, {"date": "2020-03-25", "close": 0.2437015, "volume": 166744.0}, {"date": "2020-03-26", "close": 0.248675, "volume": 91197.0}, {"date": "2020-03-27", "close": 0.2536485, "volume": 121206.0}, {"date": "2020-03-30", "close": 0.2536485, "volume": 8032.0}, {"date": "2020-03-31", "close": 0.278516, "volume": 85699.0}, {"date": "2020-04-01", "close": 0.2934365, "volume": 54587.0}, {"date": "2020-04-02", "close": 0.238728, "volume": 174448.0}, {"date": "2020-04-03", "close": 0.248675, "volume": 19432.0}, {"date": "2020-04-06", "close": 0.258622, "volume": 94228.0}, {"date": "2020-04-07", "close": 0.248675, "volume": 75601.0}, {"date": "2020-04-08", "close": 0.248675, "volume": 36063.0}, {"date": "2020-04-09", "close": 0.248675, "volume": 87668.0}, {"date": "2020-04-14", "close": 0.258622, "volume": 167483.0}, {"date": "2020-04-15", "close": 0.258622, "volume": 86191.0}, {"date": "2020-04-16", "close": 0.2437015, "volume": 13449.0}, {"date": "2020-04-17", "close": 0.258622, "volume": 52243.0}, {"date": "2020-04-20", "close": 0.248675, "volume": 255401.0}, {"date": "2020-04-21", "close": 0.258622, "volume": 107067.0}, {"date": "2020-04-22", "close": 0.268569, "volume": 220242.0}, {"date": "2020-04-23", "close": 0.268569, "volume": 6655.0}, {"date": "2020-04-24", "close": 0.248675, "volume": 236835.0}, {"date": "2020-04-27", "close": 0.258622, "volume": 293247.0}, {"date": "2020-04-28", "close": 0.248675, "volume": 180256.0}, {"date": "2020-04-29", "close": 0.248675, "volume": 217677.0}, {"date": "2020-04-30", "close": 0.258622, "volume": 82587.0}, {"date": "2020-05-01", "close": 0.258622, "volume": 515385.0}, {"date": "2020-05-04", "close": 0.248675, "volume": 399115.0}, {"date": "2020-05-05", "close": 0.248675, "volume": 207261.0}, {"date": "2020-05-06", "close": 0.248675, "volume": 105889.0}, {"date": "2020-05-07", "close": 0.2635955, "volume": 94683.0}, {"date": "2020-05-08", "close": 0.2635955, "volume": 60779.0}, {"date": "2020-05-11", "close": 0.2635955, "volume": 174051.0}, {"date": "2020-05-12", "close": 0.2536485, "volume": 215727.0}, {"date": "2020-05-13", "close": 0.2635955, "volume": 78153.0}, {"date": "2020-05-14", "close": 0.278516, "volume": 158775.0}, {"date": "2020-05-15", "close": 0.2834895, "volume": 82320.0}, {"date": "2020-05-18", "close": 0.2834895, "volume": 85510.0}, {"date": "2020-05-19", "close": 0.288463, "volume": 43414.0}, {"date": "2020-05-20", "close": 0.288463, "volume": 22246.0}, {"date": "2020-05-21", "close": 0.288463, "volume": 20404.0}, {"date": "2020-05-22", "close": 0.2934365, "volume": 140558.0}, {"date": "2020-05-25", "close": 0.29841, "volume": 6783.0}, {"date": "2020-05-26", "close": 0.278516, "volume": 58046.0}, {"date": "2020-05-27", "close": 0.348145, "volume": 480744.0}, {"date": "2020-05-28", "close": 0.3630655, "volume": 296115.0}, {"date": "2020-05-29", "close": 0.358092, "volume": 210435.0}, {"date": "2020-06-01", "close": 0.358092, "volume": 5027.0}, {"date": "2020-06-02", "close": 0.358092, "volume": 161145.0}, {"date": "2020-06-03", "close": 0.3630655, "volume": 44555.0}, {"date": "2020-06-04", "close": 0.348145, "volume": 130098.0}, {"date": "2020-06-05", "close": 0.358092, "volume": 38164.0}, {"date": "2020-06-09", "close": 0.368039, "volume": 306214.0}, {"date": "2020-06-10", "close": 0.358092, "volume": 55436.0}, {"date": "2020-06-11", "close": 0.358092, "volume": 195608.0}, {"date": "2020-06-12", "close": 0.3332245, "volume": 221063.0}, {"date": "2020-06-15", "close": 0.318304, "volume": 119223.0}, {"date": "2020-06-16", "close": 0.328251, "volume": 113245.0}, {"date": "2020-06-17", "close": 0.328251, "volume": 40732.0}, {"date": "2020-06-18", "close": 0.328251, "volume": 145343.0}, {"date": "2020-06-19", "close": 0.3332245, "volume": 120346.0}, {"date": "2020-06-22", "close": 0.368039, "volume": 373490.0}, {"date": "2020-06-23", "close": 0.3730125, "volume": 38904.0}, {"date": "2020-06-24", "close": 0.377986, "volume": 121971.0}, {"date": "2020-06-25", "close": 0.377986, "volume": 115394.0}, {"date": "2020-06-26", "close": 0.3829595, "volume": 91961.0}, {"date": "2020-06-29", "close": 0.377986, "volume": 94619.0}, {"date": "2020-06-30", "close": 0.3730125, "volume": 734285.0}, {"date": "2020-07-01", "close": 0.437668, "volume": 998529.0}, {"date": "2020-07-02", "close": 0.4326945, "volume": 511125.0}, {"date": "2020-07-03", "close": 0.4326945, "volume": 1456614.0}, {"date": "2020-07-06", "close": 0.427721, "volume": 49857.0}, {"date": "2020-07-07", "close": 0.427721, "volume": 10053.0}, {"date": "2020-07-08", "close": 0.427721, "volume": 64370.0}, {"date": "2020-07-09", "close": 0.427721, "volume": 63170.0}, {"date": "2020-07-10", "close": 0.4326945, "volume": 146052.0}, {"date": "2020-07-13", "close": 0.427721, "volume": 75130.0}, {"date": "2020-07-14", "close": 0.427721, "volume": 185530.0}, {"date": "2020-07-15", "close": 0.427721, "volume": 4695.0}, {"date": "2020-07-17", "close": 0.49735, "volume": 2795902.0}, {"date": "2020-07-20", "close": 0.487403, "volume": 1027880.0}, {"date": "2020-07-21", "close": 0.49735, "volume": 466167.0}, {"date": "2020-07-22", "close": 0.49735, "volume": 262802.0}, {"date": "2020-07-23", "close": 0.507297, "volume": 265413.0}, {"date": "2020-07-24", "close": 0.49735, "volume": 183993.0}, {"date": "2020-07-27", "close": 0.487403, "volume": 328722.0}, {"date": "2020-07-28", "close": 0.4923765, "volume": 22922.0}, {"date": "2020-07-29", "close": 0.4824295, "volume": 398255.0}, {"date": "2020-07-30", "close": 0.4824295, "volume": 95506.0}, {"date": "2020-07-31", "close": 0.477456, "volume": 161798.0}, {"date": "2020-08-03", "close": 0.4724825, "volume": 95431.0}, {"date": "2020-08-04", "close": 0.477456, "volume": 33796.0}, {"date": "2020-08-05", "close": 0.4824295, "volume": 529777.0}, {"date": "2020-08-06", "close": 0.4923765, "volume": 125480.0}, {"date": "2020-08-07", "close": 0.4923765, "volume": 167948.0}, {"date": "2020-08-10", "close": 0.4923765, "volume": 422123.0}, {"date": "2020-08-11", "close": 0.4824295, "volume": 222944.0}, {"date": "2020-08-12", "close": 0.49735, "volume": 173655.0}, {"date": "2020-08-13", "close": 0.49735, "volume": 589101.0}, {"date": "2020-08-14", "close": 0.49735, "volume": 44187.0}, {"date": "2020-08-17", "close": 0.527191, "volume": 165454.0}, {"date": "2020-08-18", "close": 0.527191, "volume": 311083.0}, {"date": "2020-08-19", "close": 0.547085, "volume": 360832.0}, {"date": "2020-08-20", "close": 0.566979, "volume": 204898.0}, {"date": "2020-08-21", "close": 0.59682, "volume": 493915.0}, {"date": "2020-08-24", "close": 0.576926, "volume": 161825.0}, {"date": "2020-08-25", "close": 0.566979, "volume": 124395.0}, {"date": "2020-08-26", "close": 0.566979, "volume": 619539.0}, {"date": "2020-08-27", "close": 0.59682, "volume": 470914.0}, {"date": "2020-08-28", "close": 0.576926, "volume": 357695.0}, {"date": "2020-08-31", "close": 0.566979, "volume": 355697.0}, {"date": "2020-09-01", "close": 0.576926, "volume": 367055.0}, {"date": "2020-09-02", "close": 0.576926, "volume": 95104.0}, {"date": "2020-09-03", "close": 0.576926, "volume": 103586.0}, {"date": "2020-09-04", "close": 0.566979, "volume": 294608.0}, {"date": "2020-09-07", "close": 0.566979, "volume": 79111.0}, {"date": "2020-09-08", "close": 0.5719525, "volume": 52870.0}, {"date": "2020-09-09", "close": 0.576926, "volume": 28179.0}, {"date": "2020-09-10", "close": 0.586873, "volume": 129338.0}, {"date": "2020-09-11", "close": 0.59682, "volume": 140519.0}, {"date": "2020-09-14", "close": 0.5818995, "volume": 117156.0}, {"date": "2020-09-15", "close": 0.5818995, "volume": 34578.0}, {"date": "2020-09-16", "close": 0.5918465, "volume": 30359.0}, {"date": "2020-09-17", "close": 0.5918465, "volume": 37461.0}, {"date": "2020-09-18", "close": 0.59682, "volume": 209381.0}, {"date": "2020-09-21", "close": 0.616714, "volume": 478703.0}, {"date": "2020-09-22", "close": 0.59682, "volume": 179425.0}, {"date": "2020-09-23", "close": 0.6216875, "volume": 54032.0}, {"date": "2020-09-24", "close": 0.6017935, "volume": 36103.0}, {"date": "2020-09-25", "close": 0.6117405, "volume": 17301.0}, {"date": "2020-09-28", "close": 0.616714, "volume": 224197.0}, {"date": "2020-09-29", "close": 0.6216875, "volume": 175230.0}, {"date": "2020-09-30", "close": 0.6216875, "volume": 7330.0}, {"date": "2020-10-01", "close": 0.716184, "volume": 583493.0}, {"date": "2020-10-02", "close": 0.69629, "volume": 91165.0}, {"date": "2020-10-05", "close": 0.666449, "volume": 141996.0}, {"date": "2020-10-06", "close": 0.706237, "volume": 696960.0}, {"date": "2020-10-07", "close": 0.746025, "volume": 261928.0}, {"date": "2020-10-08", "close": 0.746025, "volume": 55149.0}, {"date": "2020-10-09", "close": 0.736078, "volume": 89716.0}, {"date": "2020-10-12", "close": 0.775866, "volume": 456007.0}, {"date": "2020-10-13", "close": 0.7509985, "volume": 195950.0}, {"date": "2020-10-14", "close": 0.736078, "volume": 124022.0}, {"date": "2020-10-15", "close": 0.746025, "volume": 76435.0}, {"date": "2020-10-16", "close": 0.746025, "volume": 47979.0}, {"date": "2020-10-19", "close": 0.755972, "volume": 44241.0}, {"date": "2020-10-20", "close": 0.7410515, "volume": 102712.0}, {"date": "2020-10-21", "close": 0.7509985, "volume": 41884.0}, {"date": "2020-10-22", "close": 0.755972, "volume": 67444.0}, {"date": "2020-10-23", "close": 0.755972, "volume": 19304.0}, {"date": "2020-10-26", "close": 0.755972, "volume": 18004.0}, {"date": "2020-10-27", "close": 0.736078, "volume": 126320.0}, {"date": "2020-10-28", "close": 0.706237, "volume": 95796.0}, {"date": "2020-10-29", "close": 0.69629, "volume": 230602.0}, {"date": "2020-10-30", "close": 0.706237, "volume": 16380.0}, {"date": "2020-11-02", "close": 0.69629, "volume": 52630.0}, {"date": "2020-11-03", "close": 0.69629, "volume": 150878.0}, {"date": "2020-11-04", "close": 0.69629, "volume": 183163.0}, {"date": "2020-11-05", "close": 0.706237, "volume": 63730.0}, {"date": "2020-11-06", "close": 0.7112105, "volume": 39999.0}, {"date": "2020-11-09", "close": 0.736078, "volume": 151353.0}, {"date": "2020-11-10", "close": 0.7012635, "volume": 60360.0}, {"date": "2020-11-11", "close": 0.746025, "volume": 40912.0}, {"date": "2020-11-12", "close": 0.8504685, "volume": 1090907.0}, {"date": "2020-11-13", "close": 0.8803095, "volume": 262632.0}, {"date": "2020-11-17", "close": 0.8803095, "volume": 325334.0}, {"date": "2020-11-18", "close": 0.885283, "volume": 152724.0}, {"date": "2020-11-19", "close": 0.8604155, "volume": 46467.0}, {"date": "2020-11-20", "close": 0.855442, "volume": 65052.0}, {"date": "2020-11-23", "close": 0.855442, "volume": 90064.0}, {"date": "2020-11-24", "close": 0.8504685, "volume": 69700.0}, {"date": "2020-11-25", "close": 0.845495, "volume": 256050.0}, {"date": "2020-11-26", "close": 0.815654, "volume": 146369.0}, {"date": "2020-11-27", "close": 0.845495, "volume": 37454.0}, {"date": "2020-11-30", "close": 0.8405215, "volume": 27057.0}, {"date": "2020-12-01", "close": 0.835548, "volume": 139645.0}, {"date": "2020-12-02", "close": 0.8405215, "volume": 19666.0}, {"date": "2020-12-03", "close": 0.8405215, "volume": 476491.0}, {"date": "2020-12-04", "close": 0.8405215, "volume": 2219.0}, {"date": "2020-12-07", "close": 0.815654, "volume": 535222.0}, {"date": "2020-12-08", "close": 0.815654, "volume": 36241.0}, {"date": "2020-12-09", "close": 0.8405215, "volume": 78530.0}, {"date": "2020-12-10", "close": 0.855442, "volume": 56674.0}, {"date": "2020-12-11", "close": 0.875336, "volume": 22720.0}, {"date": "2020-12-14", "close": 0.845495, "volume": 99532.0}, {"date": "2020-12-15", "close": 0.8703625, "volume": 31962.0}, {"date": "2020-12-16", "close": 0.875336, "volume": 123809.0}, {"date": "2020-12-17", "close": 0.875336, "volume": 59923.0}, {"date": "2020-12-18", "close": 0.8803095, "volume": 141076.0}, {"date": "2020-12-21", "close": 0.885283, "volume": 51743.0}, {"date": "2020-12-22", "close": 0.89523, "volume": 84296.0}, {"date": "2020-12-23", "close": 0.944965, "volume": 294345.0}, {"date": "2020-12-24", "close": 0.944965, "volume": 95071.0}, {"date": "2020-12-29", "close": 0.954912, "volume": 59766.0}, {"date": "2020-12-30", "close": 0.944965, "volume": 43299.0}, {"date": "2020-12-31", "close": 0.944965, "volume": 27677.0}, {"date": "2021-01-04", "close": 0.925071, "volume": 73777.0}, {"date": "2021-01-05", "close": 0.925071, "volume": 52084.0}, {"date": "2021-01-06", "close": 0.925071, "volume": 81793.0}, {"date": "2021-01-07", "close": 0.915124, "volume": 87966.0}, {"date": "2021-01-08", "close": 0.925071, "volume": 19621.0}, {"date": "2021-01-11", "close": 0.9399915, "volume": 86632.0}, {"date": "2021-01-12", "close": 0.9399915, "volume": 16965.0}, {"date": "2021-01-13", "close": 0.944965, "volume": 36423.0}, {"date": "2021-01-14", "close": 0.925071, "volume": 114288.0}, {"date": "2021-01-15", "close": 0.9399915, "volume": 17785.0}, {"date": "2021-01-18", "close": 0.9399915, "volume": 308589.0}, {"date": "2021-01-19", "close": 0.935018, "volume": 51775.0}, {"date": "2021-01-20", "close": 0.944965, "volume": 27674.0}, {"date": "2021-01-21", "close": 0.935018, "volume": 58143.0}, {"date": "2021-01-22", "close": 0.944965, "volume": 36194.0}, {"date": "2021-01-25", "close": 1.0792495, "volume": 493499.0}, {"date": "2021-01-27", "close": 1.0593555, "volume": 153742.0}, {"date": "2021-01-28", "close": 1.0494085, "volume": 74614.0}, {"date": "2021-01-29", "close": 1.0693025, "volume": 45372.0}, {"date": "2021-02-01", "close": 1.064329, "volume": 106257.0}, {"date": "2021-02-02", "close": 1.064329, "volume": 472052.0}, {"date": "2021-02-03", "close": 1.064329, "volume": 265774.0}, {"date": "2021-02-04", "close": 1.064329, "volume": 160996.0}, {"date": "2021-02-05", "close": 1.0593555, "volume": 2290949.0}, {"date": "2021-02-08", "close": 1.064329, "volume": 76488.0}, {"date": "2021-02-09", "close": 1.064329, "volume": 110899.0}, {"date": "2021-02-10", "close": 1.054382, "volume": 27438.0}, {"date": "2021-02-11", "close": 1.0593555, "volume": 77207.0}, {"date": "2021-02-12", "close": 1.0494085, "volume": 77326.0}, {"date": "2021-02-15", "close": 1.064329, "volume": 100673.0}, {"date": "2021-02-16", "close": 1.064329, "volume": 38342.0}, {"date": "2021-02-17", "close": 1.054382, "volume": 5626.0}, {"date": "2021-02-18", "close": 1.044435, "volume": 186711.0}, {"date": "2021-02-19", "close": 1.0593555, "volume": 94311.0}, {"date": "2021-02-22", "close": 1.0593555, "volume": 108287.0}, {"date": "2021-02-23", "close": 0.845495, "volume": 4293836.0}, {"date": "2021-02-24", "close": 0.885283, "volume": 958224.0}, {"date": "2021-02-25", "close": 0.885283, "volume": 407693.0}, {"date": "2021-02-26", "close": 0.8803095, "volume": 268045.0}, {"date": "2021-03-01", "close": 0.885283, "volume": 205011.0}, {"date": "2021-03-02", "close": 0.865389, "volume": 207350.0}, {"date": "2021-03-03", "close": 0.8803095, "volume": 40372.0}, {"date": "2021-03-04", "close": 0.8803095, "volume": 215797.0}, {"date": "2021-03-05", "close": 0.875336, "volume": 266158.0}, {"date": "2021-03-08", "close": 0.89523, "volume": 145129.0}, {"date": "2021-03-09", "close": 0.8803095, "volume": 28560.0}, {"date": "2021-03-10", "close": 0.885283, "volume": 46036.0}, {"date": "2021-03-11", "close": 0.8803095, "volume": 52571.0}, {"date": "2021-03-12", "close": 0.845495, "volume": 76906.0}, {"date": "2021-03-15", "close": 0.8206275, "volume": 118739.0}, {"date": "2021-03-16", "close": 0.8206275, "volume": 41678.0}, {"date": "2021-03-17", "close": 0.825601, "volume": 23692.0}, {"date": "2021-03-18", "close": 0.8604155, "volume": 85361.0}, {"date": "2021-03-19", "close": 0.855442, "volume": 56337.0}, {"date": "2021-03-22", "close": 0.8604155, "volume": 75990.0}, {"date": "2021-03-23", "close": 0.8604155, "volume": 42126.0}, {"date": "2021-03-24", "close": 0.8504685, "volume": 30695.0}, {"date": "2021-03-25", "close": 0.8504685, "volume": 73537.0}, {"date": "2021-03-26", "close": 0.855442, "volume": 121939.0}, {"date": "2021-03-29", "close": 0.815654, "volume": 140098.0}, {"date": "2021-03-30", "close": 0.8206275, "volume": 38593.0}, {"date": "2021-03-31", "close": 0.815654, "volume": 88895.0}, {"date": "2021-04-01", "close": 0.825601, "volume": 28267.0}, {"date": "2021-04-06", "close": 0.8206275, "volume": 139609.0}, {"date": "2021-04-07", "close": 0.8305745, "volume": 157514.0}, {"date": "2021-04-08", "close": 0.835548, "volume": 101189.0}, {"date": "2021-04-09", "close": 0.825601, "volume": 3761545.0}, {"date": "2021-04-12", "close": 0.845495, "volume": 266738.0}, {"date": "2021-04-13", "close": 0.954912, "volume": 1718291.0}, {"date": "2021-04-14", "close": 0.954912, "volume": 922990.0}, {"date": "2021-04-15", "close": 0.935018, "volume": 356789.0}, {"date": "2021-04-16", "close": 0.954912, "volume": 287201.0}, {"date": "2021-04-19", "close": 0.9598855, "volume": 169564.0}, {"date": "2021-04-20", "close": 0.944965, "volume": 283338.0}, {"date": "2021-04-21", "close": 0.935018, "volume": 122839.0}, {"date": "2021-04-22", "close": 0.9300445, "volume": 154676.0}, {"date": "2021-04-23", "close": 0.954912, "volume": 110853.0}, {"date": "2021-04-26", "close": 0.9399915, "volume": 208924.0}, {"date": "2021-04-27", "close": 0.944965, "volume": 120301.0}, {"date": "2021-04-28", "close": 0.944965, "volume": 207542.0}, {"date": "2021-04-29", "close": 0.954912, "volume": 423029.0}, {"date": "2021-04-30", "close": 0.935018, "volume": 496674.0}, {"date": "2021-05-03", "close": 0.935018, "volume": 259547.0}, {"date": "2021-05-04", "close": 0.935018, "volume": 401809.0}, {"date": "2021-05-05", "close": 0.9300445, "volume": 306582.0}, {"date": "2021-05-06", "close": 0.9200975, "volume": 252711.0}, {"date": "2021-05-07", "close": 0.9200975, "volume": 50498.0}, {"date": "2021-05-10", "close": 0.935018, "volume": 6976.0}, {"date": "2021-05-11", "close": 0.925071, "volume": 107812.0}, {"date": "2021-05-12", "close": 0.9101505, "volume": 651552.0}, {"date": "2021-05-13", "close": 0.875336, "volume": 496370.0}, {"date": "2021-05-14", "close": 0.915124, "volume": 77676.0}, {"date": "2021-05-17", "close": 0.915124, "volume": 86270.0}, {"date": "2021-05-18", "close": 0.925071, "volume": 38033.0}, {"date": "2021-05-19", "close": 0.915124, "volume": 82988.0}, {"date": "2021-05-20", "close": 0.9399915, "volume": 25191.0}, {"date": "2021-05-21", "close": 0.944965, "volume": 121117.0}, {"date": "2021-05-24", "close": 0.935018, "volume": 81852.0}, {"date": "2021-05-25", "close": 0.9499385, "volume": 8098.0}, {"date": "2021-05-26", "close": 0.944965, "volume": 378770.0}, {"date": "2021-05-27", "close": 0.9499385, "volume": 12495.0}, {"date": "2021-05-28", "close": 0.944965, "volume": 159961.0}, {"date": "2021-05-31", "close": 0.944965, "volume": 70784.0}, {"date": "2021-06-01", "close": 0.964859, "volume": 159229.0}, {"date": "2021-06-02", "close": 0.9399915, "volume": 142910.0}, {"date": "2021-06-03", "close": 0.944965, "volume": 102750.0}, {"date": "2021-06-04", "close": 0.944965, "volume": 205179.0}, {"date": "2021-06-07", "close": 0.954912, "volume": 142574.0}, {"date": "2021-06-08", "close": 0.9499385, "volume": 85538.0}, {"date": "2021-06-09", "close": 0.9499385, "volume": 159999.0}, {"date": "2021-06-10", "close": 0.954912, "volume": 147489.0}, {"date": "2021-06-11", "close": 0.9598855, "volume": 130643.0}, {"date": "2021-06-15", "close": 0.984753, "volume": 99894.0}, {"date": "2021-06-16", "close": 1.064329, "volume": 392119.0}, {"date": "2021-06-17", "close": 1.044435, "volume": 129974.0}, {"date": "2021-06-18", "close": 1.0792495, "volume": 111713.0}, {"date": "2021-06-21", "close": 1.054382, "volume": 78468.0}, {"date": "2021-06-22", "close": 1.0593555, "volume": 68365.0}, {"date": "2021-06-23", "close": 1.0394615, "volume": 213745.0}, {"date": "2021-06-24", "close": 1.0693025, "volume": 45734.0}, {"date": "2021-06-25", "close": 1.0693025, "volume": 95184.0}, {"date": "2021-06-28", "close": 1.0693025, "volume": 55958.0}, {"date": "2021-06-29", "close": 1.074276, "volume": 19923.0}, {"date": "2021-06-30", "close": 1.054382, "volume": 168223.0}, {"date": "2021-07-01", "close": 1.064329, "volume": 29570.0}, {"date": "2021-07-02", "close": 1.084223, "volume": 171988.0}, {"date": "2021-07-05", "close": 1.114064, "volume": 97001.0}, {"date": "2021-07-06", "close": 1.1389315, "volume": 110263.0}, {"date": "2021-07-07", "close": 1.133958, "volume": 75689.0}, {"date": "2021-07-08", "close": 1.143905, "volume": 195638.0}, {"date": "2021-07-09", "close": 1.133958, "volume": 200507.0}, {"date": "2021-07-12", "close": 1.1389315, "volume": 268087.0}, {"date": "2021-07-13", "close": 1.1488785, "volume": 118258.0}, {"date": "2021-07-14", "close": 1.153852, "volume": 39893.0}, {"date": "2021-07-15", "close": 1.1588255, "volume": 57833.0}, {"date": "2021-07-16", "close": 1.153852, "volume": 23049.0}, {"date": "2021-07-19", "close": 1.1488785, "volume": 63115.0}, {"date": "2021-07-20", "close": 1.143905, "volume": 114372.0}, {"date": "2021-07-21", "close": 1.153852, "volume": 61383.0}, {"date": "2021-07-22", "close": 1.1389315, "volume": 52666.0}, {"date": "2021-07-23", "close": 1.143905, "volume": 196155.0}, {"date": "2021-07-26", "close": 1.1488785, "volume": 219708.0}, {"date": "2021-07-27", "close": 1.1588255, "volume": 86560.0}, {"date": "2021-07-28", "close": 1.163799, "volume": 327988.0}, {"date": "2021-07-29", "close": 1.1588255, "volume": 165499.0}, {"date": "2021-07-30", "close": 1.1588255, "volume": 71147.0}, {"date": "2021-08-02", "close": 1.183693, "volume": 258868.0}, {"date": "2021-08-03", "close": 1.19364, "volume": 197605.0}, {"date": "2021-08-04", "close": 1.19364, "volume": 152777.0}, {"date": "2021-08-05", "close": 1.1787195, "volume": 40447.0}, {"date": "2021-08-06", "close": 1.203587, "volume": 12718.0}, {"date": "2021-08-09", "close": 1.2085605, "volume": 159789.0}, {"date": "2021-08-10", "close": 1.2185075, "volume": 53927.0}, {"date": "2021-08-11", "close": 1.2185075, "volume": 63602.0}, {"date": "2021-08-12", "close": 1.223481, "volume": 93063.0}, {"date": "2021-08-13", "close": 1.213534, "volume": 34654.0}, {"date": "2021-08-16", "close": 1.203587, "volume": 49068.0}, {"date": "2021-08-17", "close": 1.203587, "volume": 110419.0}, {"date": "2021-08-18", "close": 1.173746, "volume": 49677.0}, {"date": "2021-08-19", "close": 1.1886665, "volume": 48397.0}, {"date": "2021-08-20", "close": 1.1886665, "volume": 49640.0}, {"date": "2021-08-23", "close": 1.183693, "volume": 12462.0}, {"date": "2021-08-24", "close": 1.1687725, "volume": 197448.0}, {"date": "2021-08-25", "close": 1.19364, "volume": 5331.0}, {"date": "2021-08-26", "close": 1.19364, "volume": 52098.0}, {"date": "2021-08-27", "close": 1.223481, "volume": 98726.0}, {"date": "2021-08-30", "close": 1.243375, "volume": 117001.0}, {"date": "2021-08-31", "close": 1.3179775, "volume": 595389.0}, {"date": "2021-09-01", "close": 1.29311, "volume": 125381.0}, {"date": "2021-09-02", "close": 1.283163, "volume": 70868.0}, {"date": "2021-09-03", "close": 1.273216, "volume": 69512.0}, {"date": "2021-09-06", "close": 1.2284545, "volume": 247475.0}, {"date": "2021-09-07", "close": 1.1986135, "volume": 111998.0}, {"date": "2021-09-08", "close": 1.213534, "volume": 98484.0}, {"date": "2021-09-09", "close": 1.2185075, "volume": 137432.0}, {"date": "2021-09-10", "close": 1.2483485, "volume": 297351.0}, {"date": "2021-09-13", "close": 1.233428, "volume": 186941.0}, {"date": "2021-09-14", "close": 1.233428, "volume": 193763.0}, {"date": "2021-09-15", "close": 1.223481, "volume": 142230.0}, {"date": "2021-09-16", "close": 1.233428, "volume": 133062.0}, {"date": "2021-09-17", "close": 1.153852, "volume": 204981.0}, {"date": "2021-09-20", "close": 1.133958, "volume": 601991.0}, {"date": "2021-09-21", "close": 1.09417, "volume": 102118.0}, {"date": "2021-09-22", "close": 1.104117, "volume": 49754.0}, {"date": "2021-09-23", "close": 1.133958, "volume": 8436.0}, {"date": "2021-09-24", "close": 1.114064, "volume": 61997.0}, {"date": "2021-09-27", "close": 1.0891965, "volume": 131840.0}, {"date": "2021-09-28", "close": 1.0891965, "volume": 191048.0}, {"date": "2021-09-29", "close": 1.0891965, "volume": 118515.0}, {"date": "2021-09-30", "close": 1.0891965, "volume": 30715.0}, {"date": "2021-10-01", "close": 1.0891965, "volume": 171017.0}, {"date": "2021-10-04", "close": 1.084223, "volume": 259300.0}, {"date": "2021-10-05", "close": 1.0891965, "volume": 199254.0}, {"date": "2021-10-06", "close": 1.0891965, "volume": 159639.0}, {"date": "2021-10-07", "close": 1.0891965, "volume": 205261.0}, {"date": "2021-10-08", "close": 1.09417, "volume": 104291.0}, {"date": "2021-10-11", "close": 1.084223, "volume": 204295.0}, {"date": "2021-10-12", "close": 1.084223, "volume": 53602.0}, {"date": "2021-10-13", "close": 1.0891965, "volume": 34075.0}, {"date": "2021-10-14", "close": 1.0891965, "volume": 52993.0}, {"date": "2021-10-15", "close": 1.074276, "volume": 387640.0}, {"date": "2021-10-18", "close": 1.084223, "volume": 63616.0}, {"date": "2021-10-19", "close": 1.074276, "volume": 56866.0}, {"date": "2021-10-20", "close": 1.074276, "volume": 11741.0}, {"date": "2021-10-21", "close": 1.104117, "volume": 70175.0}, {"date": "2021-10-22", "close": 1.143905, "volume": 64613.0}, {"date": "2021-10-25", "close": 1.153852, "volume": 72792.0}, {"date": "2021-10-26", "close": 1.143905, "volume": 117281.0}, {"date": "2021-10-27", "close": 1.09417, "volume": 14845.0}, {"date": "2021-10-28", "close": 1.1090905, "volume": 113915.0}, {"date": "2021-10-29", "close": 1.143905, "volume": 43740.0}, {"date": "2021-11-01", "close": 1.1389315, "volume": 95114.0}, {"date": "2021-11-02", "close": 1.213534, "volume": 369738.0}, {"date": "2021-11-03", "close": 1.2781895, "volume": 200901.0}, {"date": "2021-11-04", "close": 1.2384015, "volume": 187244.0}, {"date": "2021-11-05", "close": 1.2284545, "volume": 182182.0}, {"date": "2021-11-08", "close": 1.233428, "volume": 110427.0}, {"date": "2021-11-09", "close": 1.233428, "volume": 96292.0}, {"date": "2021-11-10", "close": 1.2185075, "volume": 170698.0}, {"date": "2021-11-11", "close": 1.2185075, "volume": 385479.0}, {"date": "2021-11-12", "close": 1.233428, "volume": 150237.0}, {"date": "2021-11-15", "close": 1.2384015, "volume": 138287.0}, {"date": "2021-11-16", "close": 1.2682425, "volume": 93971.0}, {"date": "2021-11-17", "close": 1.2483485, "volume": 69321.0}, {"date": "2021-11-18", "close": 1.2682425, "volume": 54609.0}, {"date": "2021-11-19", "close": 1.253322, "volume": 40905.0}, {"date": "2021-11-22", "close": 1.2682425, "volume": 52230.0}, {"date": "2021-11-23", "close": 1.2483485, "volume": 60130.0}, {"date": "2021-11-24", "close": 1.243375, "volume": 22739.0}, {"date": "2021-11-25", "close": 1.253322, "volume": 56963.0}, {"date": "2021-11-26", "close": 1.213534, "volume": 86586.0}, {"date": "2021-11-29", "close": 1.2185075, "volume": 84863.0}, {"date": "2021-11-30", "close": 1.243375, "volume": 93856.0}, {"date": "2021-12-01", "close": 1.2682425, "volume": 113089.0}, {"date": "2021-12-02", "close": 1.342845, "volume": 189889.0}, {"date": "2021-12-03", "close": 1.372686, "volume": 187298.0}, {"date": "2021-12-06", "close": 1.402527, "volume": 163333.0}, {"date": "2021-12-07", "close": 1.402527, "volume": 211784.0}, {"date": "2021-12-08", "close": 1.4075005, "volume": 68754.0}, {"date": "2021-12-09", "close": 1.4075005, "volume": 145756.0}, {"date": "2021-12-10", "close": 1.4075005, "volume": 213466.0}, {"date": "2021-12-13", "close": 1.442315, "volume": 223341.0}, {"date": "2021-12-14", "close": 1.422421, "volume": 174938.0}, {"date": "2021-12-15", "close": 1.422421, "volume": 1773.0}, {"date": "2021-12-16", "close": 1.4671825, "volume": 150952.0}, {"date": "2021-12-17", "close": 1.422421, "volume": 157680.0}, {"date": "2021-12-20", "close": 1.4174475, "volume": 20212.0}, {"date": "2021-12-21", "close": 1.39258, "volume": 49339.0}, {"date": "2021-12-22", "close": 1.432368, "volume": 36037.0}, {"date": "2021-12-23", "close": 1.4174475, "volume": 36633.0}, {"date": "2021-12-24", "close": 1.4273945, "volume": 13411.0}, {"date": "2021-12-29", "close": 1.412474, "volume": 73156.0}, {"date": "2021-12-30", "close": 1.402527, "volume": 38870.0}, {"date": "2021-12-31", "close": 1.422421, "volume": 14488.0}, {"date": "2022-01-04", "close": 1.462209, "volume": 246510.0}, {"date": "2022-01-05", "close": 1.561679, "volume": 325012.0}, {"date": "2022-01-06", "close": 1.531838, "volume": 192992.0}, {"date": "2022-01-07", "close": 1.531838, "volume": 51649.0}, {"date": "2022-01-10", "close": 1.531838, "volume": 53137.0}, {"date": "2022-01-11", "close": 1.561679, "volume": 134276.0}, {"date": "2022-01-12", "close": 1.5964935, "volume": 488707.0}, {"date": "2022-01-13", "close": 1.571626, "volume": 130723.0}, {"date": "2022-01-14", "close": 1.581573, "volume": 69225.0}, {"date": "2022-01-17", "close": 1.561679, "volume": 73396.0}, {"date": "2022-01-18", "close": 1.5865465, "volume": 86314.0}, {"date": "2022-01-19", "close": 1.5865465, "volume": 115533.0}, {"date": "2022-01-20", "close": 1.5765995, "volume": 52244.0}, {"date": "2022-01-21", "close": 1.5268645, "volume": 119566.0}, {"date": "2022-01-24", "close": 1.5169175, "volume": 153483.0}, {"date": "2022-01-25", "close": 1.49205, "volume": 184318.0}, {"date": "2022-01-27", "close": 1.4075005, "volume": 244825.0}, {"date": "2022-01-28", "close": 1.442315, "volume": 225468.0}, {"date": "2022-01-31", "close": 1.422421, "volume": 135285.0}, {"date": "2022-02-01", "close": 1.422421, "volume": 148176.0}, {"date": "2022-02-02", "close": 1.4771295, "volume": 392317.0}, {"date": "2022-02-03", "close": 1.5069705, "volume": 79141.0}, {"date": "2022-02-04", "close": 1.49205, "volume": 96637.0}, {"date": "2022-02-07", "close": 1.49205, "volume": 154935.0}, {"date": "2022-02-08", "close": 1.452262, "volume": 151255.0}, {"date": "2022-02-09", "close": 1.462209, "volume": 566329.0}, {"date": "2022-02-10", "close": 1.511944, "volume": 159876.0}, {"date": "2022-02-11", "close": 1.4970235, "volume": 104816.0}, {"date": "2022-02-14", "close": 1.5069705, "volume": 123165.0}, {"date": "2022-02-15", "close": 1.5169175, "volume": 20795.0}, {"date": "2022-02-16", "close": 1.5368115, "volume": 99254.0}, {"date": "2022-02-17", "close": 1.571626, "volume": 154042.0}, {"date": "2022-02-18", "close": 1.5567055, "volume": 91758.0}, {"date": "2022-02-21", "close": 1.5865465, "volume": 81390.0}, {"date": "2022-02-22", "close": 1.59152, "volume": 241112.0}, {"date": "2022-02-23", "close": 1.342845, "volume": 1310785.0}, {"date": "2022-02-24", "close": 1.253322, "volume": 691317.0}, {"date": "2022-02-25", "close": 1.253322, "volume": 299737.0}, {"date": "2022-02-28", "close": 1.2483485, "volume": 328890.0}, {"date": "2022-03-01", "close": 1.322951, "volume": 154718.0}, {"date": "2022-03-02", "close": 1.3179775, "volume": 123068.0}, {"date": "2022-03-03", "close": 1.3776595, "volume": 198599.0}, {"date": "2022-03-04", "close": 1.342845, "volume": 172022.0}, {"date": "2022-03-07", "close": 1.2881365, "volume": 108756.0}, {"date": "2022-03-08", "close": 1.283163, "volume": 159116.0}, {"date": "2022-03-09", "close": 1.2682425, "volume": 142298.0}, {"date": "2022-03-10", "close": 1.3179775, "volume": 191101.0}, {"date": "2022-03-11", "close": 1.243375, "volume": 97878.0}, {"date": "2022-03-14", "close": 1.2682425, "volume": 127153.0}, {"date": "2022-03-15", "close": 1.322951, "volume": 171987.0}, {"date": "2022-03-16", "close": 1.313004, "volume": 48760.0}, {"date": "2022-03-17", "close": 1.342845, "volume": 35224.0}, {"date": "2022-03-18", "close": 1.313004, "volume": 20538.0}, {"date": "2022-03-21", "close": 1.313004, "volume": 26423.0}, {"date": "2022-03-22", "close": 1.313004, "volume": 19788.0}, {"date": "2022-03-23", "close": 1.3279245, "volume": 40351.0}, {"date": "2022-03-24", "close": 1.2881365, "volume": 62375.0}, {"date": "2022-03-25", "close": 1.2980835, "volume": 42112.0}, {"date": "2022-03-28", "close": 1.283163, "volume": 42520.0}, {"date": "2022-03-29", "close": 1.283163, "volume": 50923.0}, {"date": "2022-03-30", "close": 1.2881365, "volume": 30775.0}, {"date": "2022-03-31", "close": 1.273216, "volume": 115300.0}, {"date": "2022-04-01", "close": 1.2582955, "volume": 216306.0}, {"date": "2022-04-04", "close": 1.2483485, "volume": 191675.0}, {"date": "2022-04-05", "close": 1.2483485, "volume": 223940.0}, {"date": "2022-04-06", "close": 1.233428, "volume": 80224.0}, {"date": "2022-04-07", "close": 1.2185075, "volume": 55576.0}, {"date": "2022-04-08", "close": 1.2185075, "volume": 200186.0}, {"date": "2022-04-11", "close": 1.2384015, "volume": 45628.0}, {"date": "2022-04-12", "close": 1.223481, "volume": 35801.0}, {"date": "2022-04-13", "close": 1.203587, "volume": 56941.0}, {"date": "2022-04-14", "close": 1.183693, "volume": 88797.0}, {"date": "2022-04-19", "close": 1.223481, "volume": 74702.0}, {"date": "2022-04-20", "close": 1.213534, "volume": 17254.0}, {"date": "2022-04-21", "close": 1.203587, "volume": 37430.0}, {"date": "2022-04-22", "close": 1.203587, "volume": 70599.0}, {"date": "2022-04-26", "close": 1.19364, "volume": 81882.0}, {"date": "2022-04-27", "close": 1.223481, "volume": 43609.0}, {"date": "2022-04-28", "close": 1.19364, "volume": 39156.0}, {"date": "2022-04-29", "close": 1.203587, "volume": 29652.0}, {"date": "2022-05-02", "close": 1.183693, "volume": 257344.0}, {"date": "2022-05-03", "close": 1.1687725, "volume": 75796.0}, {"date": "2022-05-04", "close": 1.173746, "volume": 115402.0}, {"date": "2022-05-05", "close": 1.163799, "volume": 78255.0}, {"date": "2022-05-06", "close": 1.143905, "volume": 168671.0}, {"date": "2022-05-09", "close": 1.074276, "volume": 332068.0}, {"date": "2022-05-10", "close": 1.0891965, "volume": 108073.0}, {"date": "2022-05-11", "close": 1.0991435, "volume": 56253.0}, {"date": "2022-05-12", "close": 1.0792495, "volume": 71624.0}, {"date": "2022-05-13", "close": 1.1190375, "volume": 17417.0}, {"date": "2022-05-16", "close": 1.0792495, "volume": 64411.0}, {"date": "2022-05-17", "close": 1.1190375, "volume": 36137.0}, {"date": "2022-05-18", "close": 1.114064, "volume": 13862.0}, {"date": "2022-05-19", "close": 1.09417, "volume": 30441.0}, {"date": "2022-05-20", "close": 1.0693025, "volume": 13177.0}, {"date": "2022-05-23", "close": 1.064329, "volume": 55497.0}, {"date": "2022-05-24", "close": 1.064329, "volume": 13631.0}, {"date": "2022-05-25", "close": 1.024541, "volume": 190069.0}, {"date": "2022-05-26", "close": 1.0195675, "volume": 299245.0}, {"date": "2022-05-27", "close": 1.034488, "volume": 503551.0}, {"date": "2022-05-30", "close": 1.0394615, "volume": 42287.0}, {"date": "2022-05-31", "close": 1.0394615, "volume": 365881.0}, {"date": "2022-06-01", "close": 1.0891965, "volume": 77381.0}, {"date": "2022-06-02", "close": 1.114064, "volume": 92472.0}, {"date": "2022-06-03", "close": 1.133958, "volume": 92096.0}, {"date": "2022-06-06", "close": 1.044435, "volume": 183873.0}, {"date": "2022-06-07", "close": 1.0593555, "volume": 25126.0}, {"date": "2022-06-08", "close": 1.0494085, "volume": 127622.0}, {"date": "2022-06-09", "close": 1.074276, "volume": 60154.0}, {"date": "2022-06-10", "close": 1.0693025, "volume": 49647.0}, {"date": "2022-06-14", "close": 1.004647, "volume": 181825.0}, {"date": "2022-06-15", "close": 0.9947, "volume": 77638.0}, {"date": "2022-06-16", "close": 1.044435, "volume": 29269.0}, {"date": "2022-06-17", "close": 0.9598855, "volume": 181580.0}, {"date": "2022-06-20", "close": 0.935018, "volume": 153333.0}, {"date": "2022-06-21", "close": 0.935018, "volume": 71021.0}, {"date": "2022-06-22", "close": 0.9698325, "volume": 124593.0}, {"date": "2022-06-23", "close": 0.964859, "volume": 34553.0}, {"date": "2022-06-24", "close": 0.935018, "volume": 70502.0}, {"date": "2022-06-27", "close": 0.935018, "volume": 88547.0}, {"date": "2022-06-28", "close": 0.9598855, "volume": 136830.0}, {"date": "2022-06-29", "close": 0.96237225, "volume": 24230.0}, {"date": "2022-06-30", "close": 0.9598855, "volume": 52033.0}, {"date": "2022-07-01", "close": 0.9499385, "volume": 128486.0}, {"date": "2022-07-04", "close": 0.9897265, "volume": 78635.0}, {"date": "2022-07-05", "close": 1.014594, "volume": 119204.0}, {"date": "2022-07-06", "close": 1.0891965, "volume": 159787.0}, {"date": "2022-07-07", "close": 1.143905, "volume": 130117.0}, {"date": "2022-07-08", "close": 1.09417, "volume": 112512.0}, {"date": "2022-07-11", "close": 1.0593555, "volume": 55331.0}, {"date": "2022-07-12", "close": 1.044435, "volume": 30298.0}, {"date": "2022-07-13", "close": 1.034488, "volume": 118342.0}, {"date": "2022-07-14", "close": 0.9947, "volume": 55445.0}, {"date": "2022-07-15", "close": 1.004647, "volume": 16112.0}, {"date": "2022-07-18", "close": 0.9947, "volume": 11026.0}, {"date": "2022-07-19", "close": 1.014594, "volume": 23438.0}, {"date": "2022-07-20", "close": 1.034488, "volume": 95730.0}, {"date": "2022-07-21", "close": 1.044435, "volume": 2697.0}, {"date": "2022-07-22", "close": 1.0494085, "volume": 63364.0}, {"date": "2022-07-25", "close": 1.0494085, "volume": 38330.0}, {"date": "2022-07-26", "close": 1.044435, "volume": 20979.0}, {"date": "2022-07-27", "close": 0.925071, "volume": 1354229.0}, {"date": "2022-07-28", "close": 0.9399915, "volume": 285764.0}, {"date": "2022-07-29", "close": 0.915124, "volume": 289868.0}, {"date": "2022-08-01", "close": 0.905177, "volume": 20542.0}, {"date": "2022-08-02", "close": 0.89523, "volume": 148527.0}, {"date": "2022-08-03", "close": 0.925071, "volume": 19612.0}, {"date": "2022-08-04", "close": 0.944965, "volume": 200209.0}, {"date": "2022-08-05", "close": 0.9002035, "volume": 465408.0}, {"date": "2022-08-08", "close": 0.86290225, "volume": 423033.0}, {"date": "2022-08-09", "close": 0.875336, "volume": 239192.0}, {"date": "2022-08-10", "close": 0.8902565, "volume": 90841.0}, {"date": "2022-08-11", "close": 0.89523, "volume": 123850.0}, {"date": "2022-08-12", "close": 0.9002035, "volume": 83045.0}, {"date": "2022-08-15", "close": 0.925071, "volume": 91662.0}, {"date": "2022-08-16", "close": 0.925071, "volume": 5962.0}, {"date": "2022-08-17", "close": 0.89523, "volume": 213448.0}, {"date": "2022-08-18", "close": 0.8604155, "volume": 284195.0}, {"date": "2022-08-19", "close": 0.8504685, "volume": 96389.0}, {"date": "2022-08-22", "close": 0.845495, "volume": 71779.0}, {"date": "2022-08-23", "close": 0.8604155, "volume": 94040.0}, {"date": "2022-08-24", "close": 0.8803095, "volume": 20435.0}, {"date": "2022-08-25", "close": 0.89523, "volume": 69534.0}, {"date": "2022-08-26", "close": 0.89523, "volume": 12375.0}, {"date": "2022-08-29", "close": 0.885283, "volume": 13337.0}, {"date": "2022-08-30", "close": 0.9200975, "volume": 46142.0}, {"date": "2022-08-31", "close": 0.835548, "volume": 439905.0}, {"date": "2022-09-01", "close": 0.815654, "volume": 276578.0}, {"date": "2022-09-02", "close": 0.815654, "volume": 12468.0}, {"date": "2022-09-05", "close": 0.8206275, "volume": 83058.0}, {"date": "2022-09-06", "close": 0.79576, "volume": 11310.0}, {"date": "2022-09-07", "close": 0.79576, "volume": 61319.0}, {"date": "2022-09-08", "close": 0.8007335, "volume": 52900.0}, {"date": "2022-09-09", "close": 0.835548, "volume": 19296.0}, {"date": "2022-09-12", "close": 0.8007335, "volume": 13844.0}, {"date": "2022-09-13", "close": 0.7708925, "volume": 36124.0}, {"date": "2022-09-14", "close": 0.7907865, "volume": 13226.0}, {"date": "2022-09-15", "close": 0.79576, "volume": 4981.0}, {"date": "2022-09-16", "close": 0.79576, "volume": 19007.0}, {"date": "2022-09-19", "close": 0.7708925, "volume": 39783.0}, {"date": "2022-09-20", "close": 0.746025, "volume": 117619.0}, {"date": "2022-09-21", "close": 0.726131, "volume": 130665.0}, {"date": "2022-09-23", "close": 0.726131, "volume": 39835.0}, {"date": "2022-09-26", "close": 0.69629, "volume": 77375.0}, {"date": "2022-09-27", "close": 0.69629, "volume": 14019.0}, {"date": "2022-09-28", "close": 0.69877675, "volume": 9300.0}, {"date": "2022-09-29", "close": 0.7112105, "volume": 991.0}, {"date": "2022-09-30", "close": 0.716184, "volume": 8042.0}, {"date": "2022-10-03", "close": 0.7211575, "volume": 51078.0}, {"date": "2022-10-04", "close": 0.716184, "volume": 35487.0}, {"date": "2022-10-05", "close": 0.7012635, "volume": 117184.0}, {"date": "2022-10-06", "close": 0.676396, "volume": 76298.0}, {"date": "2022-10-07", "close": 0.6714225, "volume": 139395.0}, {"date": "2022-10-10", "close": 0.626661, "volume": 338271.0}, {"date": "2022-10-11", "close": 0.626661, "volume": 133649.0}, {"date": "2022-10-12", "close": 0.716184, "volume": 114233.0}, {"date": "2022-10-13", "close": 0.686343, "volume": 28076.0}, {"date": "2022-10-14", "close": 0.686343, "volume": 113999.0}, {"date": "2022-10-17", "close": 0.666449, "volume": 45236.0}, {"date": "2022-10-18", "close": 0.666449, "volume": 40294.0}, {"date": "2022-10-19", "close": 0.6913165, "volume": 39391.0}, {"date": "2022-10-20", "close": 0.6813695, "volume": 34219.0}, {"date": "2022-10-21", "close": 0.6714225, "volume": 260686.0}, {"date": "2022-10-24", "close": 0.6913165, "volume": 60962.0}, {"date": "2022-10-25", "close": 0.686343, "volume": 11855.0}, {"date": "2022-10-26", "close": 0.6017935, "volume": 259263.0}, {"date": "2022-10-27", "close": 0.6117405, "volume": 209629.0}, {"date": "2022-10-28", "close": 0.6017935, "volume": 86057.0}, {"date": "2022-10-31", "close": 0.6216875, "volume": 67363.0}, {"date": "2022-11-01", "close": 0.6316345, "volume": 104673.0}, {"date": "2022-11-02", "close": 0.636608, "volume": 29723.0}, {"date": "2022-11-03", "close": 0.6614755, "volume": 33682.0}, {"date": "2022-11-04", "close": 0.646555, "volume": 34644.0}, {"date": "2022-11-07", "close": 0.6614755, "volume": 51987.0}, {"date": "2022-11-08", "close": 0.646555, "volume": 80513.0}, {"date": "2022-11-09", "close": 0.6415815, "volume": 23299.0}, {"date": "2022-11-10", "close": 0.6415815, "volume": 10236.0}, {"date": "2022-11-11", "close": 0.6614755, "volume": 96746.0}, {"date": "2022-11-14", "close": 0.6714225, "volume": 50653.0}, {"date": "2022-11-15", "close": 0.6515285, "volume": 59591.0}, {"date": "2022-11-16", "close": 0.6813695, "volume": 30185.0}, {"date": "2022-11-17", "close": 0.6714225, "volume": 24404.0}, {"date": "2022-11-18", "close": 0.686343, "volume": 6989.0}, {"date": "2022-11-21", "close": 0.706237, "volume": 158073.0}, {"date": "2022-11-22", "close": 0.7211575, "volume": 15363.0}, {"date": "2022-11-23", "close": 0.69629, "volume": 7843.0}, {"date": "2022-11-24", "close": 0.6913165, "volume": 8048.0}, {"date": "2022-11-25", "close": 0.7012635, "volume": 27455.0}, {"date": "2022-11-28", "close": 0.6813695, "volume": 96610.0}, {"date": "2022-11-29", "close": 0.666449, "volume": 13564.0}, {"date": "2022-11-30", "close": 0.686343, "volume": 15693.0}, {"date": "2022-12-01", "close": 0.6813695, "volume": 97283.0}, {"date": "2022-12-02", "close": 0.666449, "volume": 40683.0}, {"date": "2022-12-05", "close": 0.676396, "volume": 30798.0}, {"date": "2022-12-06", "close": 0.656502, "volume": 26198.0}, {"date": "2022-12-07", "close": 0.6614755, "volume": 67625.0}, {"date": "2022-12-08", "close": 0.6614755, "volume": 30352.0}, {"date": "2022-12-09", "close": 0.656502, "volume": 31332.0}, {"date": "2022-12-12", "close": 0.656502, "volume": 95924.0}, {"date": "2022-12-13", "close": 0.656502, "volume": 8670.0}, {"date": "2022-12-14", "close": 0.646555, "volume": 31657.0}, {"date": "2022-12-15", "close": 0.6415815, "volume": 18009.0}, {"date": "2022-12-16", "close": 0.6415815, "volume": 8520.0}, {"date": "2022-12-19", "close": 0.6415815, "volume": 297.0}, {"date": "2022-12-20", "close": 0.6415815, "volume": 38303.0}, {"date": "2022-12-21", "close": 0.646555, "volume": 60219.0}, {"date": "2022-12-22", "close": 0.636608, "volume": 17154.0}, {"date": "2022-12-23", "close": 0.547085, "volume": 1174650.0}, {"date": "2022-12-28", "close": 0.547085, "volume": 371074.0}, {"date": "2022-12-29", "close": 0.5421115, "volume": 213133.0}, {"date": "2022-12-30", "close": 0.537138, "volume": 265185.0}, {"date": "2023-01-03", "close": 0.537138, "volume": 45243.0}, {"date": "2023-01-04", "close": 0.547085, "volume": 56606.0}, {"date": "2023-01-05", "close": 0.5818995, "volume": 62934.0}, {"date": "2023-01-06", "close": 0.606767, "volume": 64649.0}, {"date": "2023-01-09", "close": 0.6913165, "volume": 109870.0}, {"date": "2023-01-10", "close": 0.686343, "volume": 9234.0}, {"date": "2023-01-11", "close": 0.67390925, "volume": 80237.0}, {"date": "2023-01-12", "close": 0.646555, "volume": 68371.0}, {"date": "2023-01-13", "close": 0.646555, "volume": 19378.0}, {"date": "2023-01-16", "close": 0.646555, "volume": 30805.0}, {"date": "2023-01-17", "close": 0.656502, "volume": 21380.0}, {"date": "2023-01-18", "close": 0.646555, "volume": 58056.0}, {"date": "2023-01-19", "close": 0.636608, "volume": 176964.0}, {"date": "2023-01-20", "close": 0.626661, "volume": 50562.0}, {"date": "2023-01-23", "close": 0.616714, "volume": 9873.0}, {"date": "2023-01-24", "close": 0.636608, "volume": 32190.0}, {"date": "2023-01-25", "close": 0.6415815, "volume": 40.0}, {"date": "2023-01-27", "close": 0.6216875, "volume": 119608.0}, {"date": "2023-01-30", "close": 0.616714, "volume": 42411.0}, {"date": "2023-01-31", "close": 0.626661, "volume": 13832.0}, {"date": "2023-02-01", "close": 0.646555, "volume": 5663.0}, {"date": "2023-02-02", "close": 0.6216875, "volume": 20171.0}, {"date": "2023-02-03", "close": 0.6117405, "volume": 297655.0}, {"date": "2023-02-06", "close": 0.6117405, "volume": 6206.0}, {"date": "2023-02-07", "close": 0.606767, "volume": 25102.0}, {"date": "2023-02-08", "close": 0.616714, "volume": 90685.0}, {"date": "2023-02-09", "close": 0.6216875, "volume": 83862.0}, {"date": "2023-02-10", "close": 0.606767, "volume": 35472.0}, {"date": "2023-02-13", "close": 0.616714, "volume": 18516.0}, {"date": "2023-02-14", "close": 0.626661, "volume": 78658.0}, {"date": "2023-02-16", "close": 0.6216875, "volume": 66791.0}, {"date": "2023-02-17", "close": 0.6216875, "volume": 5739.0}, {"date": "2023-02-20", "close": 0.616714, "volume": 1515.0}, {"date": "2023-02-21", "close": 0.6017935, "volume": 76099.0}, {"date": "2023-02-22", "close": 0.59682, "volume": 33257.0}, {"date": "2023-02-23", "close": 0.59682, "volume": 56411.0}, {"date": "2023-02-24", "close": 0.606767, "volume": 14900.0}, {"date": "2023-02-27", "close": 0.59682, "volume": 20043.0}, {"date": "2023-02-28", "close": 0.557032, "volume": 402617.0}, {"date": "2023-03-01", "close": 0.5818995, "volume": 119072.0}, {"date": "2023-03-02", "close": 0.566979, "volume": 87739.0}, {"date": "2023-03-03", "close": 0.5421115, "volume": 39873.0}, {"date": "2023-03-06", "close": 0.5520585, "volume": 26517.0}, {"date": "2023-03-07", "close": 0.557032, "volume": 1525.0}, {"date": "2023-03-08", "close": 0.547085, "volume": 27324.0}, {"date": "2023-03-09", "close": 0.547085, "volume": 57207.0}, {"date": "2023-03-10", "close": 0.557032, "volume": 8496.0}, {"date": "2023-03-13", "close": 0.5520585, "volume": 40662.0}, {"date": "2023-03-14", "close": 0.537138, "volume": 32795.0}, {"date": "2023-03-15", "close": 0.537138, "volume": 114798.0}, {"date": "2023-03-16", "close": 0.537138, "volume": 91004.0}, {"date": "2023-03-17", "close": 0.537138, "volume": 12907.0}, {"date": "2023-03-20", "close": 0.5520585, "volume": 244275.0}, {"date": "2023-03-21", "close": 0.5321645, "volume": 1323.0}, {"date": "2023-03-22", "close": 0.527191, "volume": 15496.0}, {"date": "2023-03-23", "close": 0.527191, "volume": 588.0}, {"date": "2023-03-24", "close": 0.527191, "volume": 30702.0}, {"date": "2023-03-27", "close": 0.5421115, "volume": 24.0}, {"date": "2023-03-28", "close": 0.527191, "volume": 14264.0}, {"date": "2023-03-29", "close": 0.527191, "volume": 29692.0}, {"date": "2023-03-30", "close": 0.527191, "volume": 2472.0}, {"date": "2023-03-31", "close": 0.547085, "volume": 22765.0}, {"date": "2023-04-03", "close": 0.537138, "volume": 44026.0}, {"date": "2023-04-04", "close": 0.537138, "volume": 34063.0}, {"date": "2023-04-05", "close": 0.547085, "volume": 80426.0}, {"date": "2023-04-06", "close": 0.547085, "volume": 66650.0}, {"date": "2023-04-11", "close": 0.547085, "volume": 51882.0}, {"date": "2023-04-12", "close": 0.5421115, "volume": 4548.0}, {"date": "2023-04-13", "close": 0.547085, "volume": 79793.0}, {"date": "2023-04-14", "close": 0.547085, "volume": 9445.0}, {"date": "2023-04-17", "close": 0.547085, "volume": 78779.0}, {"date": "2023-04-18", "close": 0.5421115, "volume": 6095.0}, {"date": "2023-04-19", "close": 0.537138, "volume": 127157.0}, {"date": "2023-04-20", "close": 0.547085, "volume": 9684.0}, {"date": "2023-04-21", "close": 0.5421115, "volume": 534.0}, {"date": "2023-04-24", "close": 0.5321645, "volume": 135942.0}, {"date": "2023-04-26", "close": 0.537138, "volume": 17323.0}, {"date": "2023-04-27", "close": 0.537138, "volume": 33791.0}, {"date": "2023-04-28", "close": 0.537138, "volume": 359261.0}, {"date": "2023-05-01", "close": 0.527191, "volume": 123965.0}, {"date": "2023-05-02", "close": 0.5321645, "volume": 36854.0}, {"date": "2023-05-03", "close": 0.5321645, "volume": 131058.0}, {"date": "2023-05-04", "close": 0.537138, "volume": 3741.0}, {"date": "2023-05-05", "close": 0.537138, "volume": 38998.0}, {"date": "2023-05-08", "close": 0.5421115, "volume": 110351.0}, {"date": "2023-05-09", "close": 0.537138, "volume": 13106.0}, {"date": "2023-05-10", "close": 0.527191, "volume": 2089.0}, {"date": "2023-05-11", "close": 0.537138, "volume": 29828.0}, {"date": "2023-05-12", "close": 0.527191, "volume": 39819.0}, {"date": "2023-05-15", "close": 0.527191, "volume": 3988.0}, {"date": "2023-05-16", "close": 0.527191, "volume": 139742.0}, {"date": "2023-05-17", "close": 0.527191, "volume": 11157.0}, {"date": "2023-05-18", "close": 0.5321645, "volume": 7770.0}, {"date": "2023-05-19", "close": 0.537138, "volume": 86044.0}, {"date": "2023-05-22", "close": 0.517244, "volume": 203345.0}, {"date": "2023-05-23", "close": 0.517244, "volume": 28960.0}, {"date": "2023-05-24", "close": 0.517244, "volume": 15546.0}, {"date": "2023-05-25", "close": 0.517244, "volume": 37052.0}, {"date": "2023-05-26", "close": 0.5321645, "volume": 40908.0}, {"date": "2023-05-29", "close": 0.5222175, "volume": 7833.0}, {"date": "2023-05-30", "close": 0.5222175, "volume": 14562.0}, {"date": "2023-05-31", "close": 0.527191, "volume": 70613.0}, {"date": "2023-06-01", "close": 0.5222175, "volume": 19053.0}, {"date": "2023-06-02", "close": 0.5222175, "volume": 19342.0}, {"date": "2023-06-05", "close": 0.5222175, "volume": 38311.0}, {"date": "2023-06-06", "close": 0.517244, "volume": 121875.0}, {"date": "2023-06-07", "close": 0.5222175, "volume": 1913.0}, {"date": "2023-06-08", "close": 0.5222175, "volume": 120006.0}, {"date": "2023-06-09", "close": 0.5222175, "volume": 52807.0}, {"date": "2023-06-13", "close": 0.507297, "volume": 166513.0}, {"date": "2023-06-14", "close": 0.5122705, "volume": 47814.0}, {"date": "2023-06-15", "close": 0.5122705, "volume": 156957.0}, {"date": "2023-06-16", "close": 0.507297, "volume": 30817.0}, {"date": "2023-06-19", "close": 0.517244, "volume": 55972.0}, {"date": "2023-06-20", "close": 0.517244, "volume": 131841.0}, {"date": "2023-06-21", "close": 0.5023235, "volume": 60151.0}, {"date": "2023-06-22", "close": 0.5122705, "volume": 299797.0}, {"date": "2023-06-23", "close": 0.517244, "volume": 65230.0}, {"date": "2023-06-26", "close": 0.527191, "volume": 176186.0}, {"date": "2023-06-27", "close": 0.5321645, "volume": 119192.0}, {"date": "2023-06-28", "close": 0.557032, "volume": 75991.0}, {"date": "2023-06-29", "close": 0.586873, "volume": 37414.0}, {"date": "2023-06-30", "close": 0.566979, "volume": 147294.0}, {"date": "2023-07-03", "close": 0.5520585, "volume": 111543.0}, {"date": "2023-07-04", "close": 0.576926, "volume": 87901.0}, {"date": "2023-07-05", "close": 0.5719525, "volume": 127998.0}, {"date": "2023-07-06", "close": 0.566979, "volume": 77924.0}, {"date": "2023-07-07", "close": 0.5818995, "volume": 124419.0}, {"date": "2023-07-10", "close": 0.5620055, "volume": 6092.0}, {"date": "2023-07-11", "close": 0.576926, "volume": 40693.0}, {"date": "2023-07-13", "close": 0.5620055, "volume": 14570.0}, {"date": "2023-07-14", "close": 0.5719525, "volume": 905.0}, {"date": "2023-07-17", "close": 0.576926, "volume": 165962.0}, {"date": "2023-07-18", "close": 0.606767, "volume": 89358.0}, {"date": "2023-07-19", "close": 0.5620055, "volume": 46533.0}, {"date": "2023-07-20", "close": 0.566979, "volume": 5569.0}, {"date": "2023-07-21", "close": 0.586873, "volume": 65564.0}, {"date": "2023-07-24", "close": 0.59682, "volume": 70019.0}, {"date": "2023-07-25", "close": 0.59682, "volume": 15626.0}, {"date": "2023-07-26", "close": 0.59682, "volume": 56404.0}, {"date": "2023-07-27", "close": 0.606767, "volume": 3411.0}, {"date": "2023-07-28", "close": 0.606767, "volume": 2059.0}, {"date": "2023-07-31", "close": 0.606767, "volume": 38393.0}, {"date": "2023-08-01", "close": 0.606767, "volume": 22962.0}, {"date": "2023-08-02", "close": 0.59682, "volume": 12672.0}, {"date": "2023-08-03", "close": 0.636608, "volume": 1005.0}, {"date": "2023-08-04", "close": 0.626661, "volume": 156992.0}, {"date": "2023-08-07", "close": 0.6117405, "volume": 21063.0}, {"date": "2023-08-08", "close": 0.606767, "volume": 2370.0}, {"date": "2023-08-09", "close": 0.626661, "volume": 16431.0}, {"date": "2023-08-10", "close": 0.6117405, "volume": 3653.0}, {"date": "2023-08-11", "close": 0.616714, "volume": 25108.0}, {"date": "2023-08-15", "close": 0.616714, "volume": 863.0}, {"date": "2023-08-16", "close": 0.656502, "volume": 28923.0}, {"date": "2023-08-17", "close": 0.656502, "volume": 130682.0}, {"date": "2023-08-18", "close": 0.676396, "volume": 169907.0}, {"date": "2023-08-21", "close": 0.676396, "volume": 129241.0}, {"date": "2023-08-22", "close": 0.676396, "volume": 44209.0}, {"date": "2023-08-23", "close": 0.676396, "volume": 52850.0}, {"date": "2023-08-24", "close": 0.686343, "volume": 75415.0}, {"date": "2023-08-25", "close": 0.676396, "volume": 97942.0}, {"date": "2023-08-28", "close": 0.646555, "volume": 112015.0}, {"date": "2023-08-29", "close": 0.6515285, "volume": 572321.0}, {"date": "2023-08-30", "close": 0.6316345, "volume": 100467.0}, {"date": "2023-08-31", "close": 0.6614755, "volume": 134621.0}, {"date": "2023-09-01", "close": 0.6515285, "volume": 27647.0}, {"date": "2023-09-04", "close": 0.6515285, "volume": 136166.0}, {"date": "2023-09-05", "close": 0.676396, "volume": 160812.0}, {"date": "2023-09-06", "close": 0.6913165, "volume": 100225.0}, {"date": "2023-09-07", "close": 0.69629, "volume": 51668.0}, {"date": "2023-09-08", "close": 0.676396, "volume": 43098.0}, {"date": "2023-09-11", "close": 0.6913165, "volume": 11822.0}, {"date": "2023-09-12", "close": 0.69629, "volume": 134276.0}, {"date": "2023-09-13", "close": 0.69629, "volume": 66849.0}, {"date": "2023-09-14", "close": 0.69629, "volume": 35164.0}, {"date": "2023-09-15", "close": 0.69629, "volume": 41104.0}, {"date": "2023-09-18", "close": 0.69629, "volume": 55464.0}, {"date": "2023-09-19", "close": 0.706237, "volume": 80661.0}, {"date": "2023-09-20", "close": 0.8604155, "volume": 1111282.0}, {"date": "2023-09-21", "close": 0.8902565, "volume": 286040.0}, {"date": "2023-09-22", "close": 0.8305745, "volume": 88350.0}, {"date": "2023-09-25", "close": 0.835548, "volume": 162074.0}, {"date": "2023-09-26", "close": 0.79576, "volume": 193860.0}, {"date": "2023-09-27", "close": 0.805707, "volume": 52354.0}, {"date": "2023-09-28", "close": 0.805707, "volume": 67589.0}, {"date": "2023-09-29", "close": 0.79576, "volume": 54342.0}, {"date": "2023-10-02", "close": 0.785813, "volume": 39418.0}, {"date": "2023-10-03", "close": 0.79576, "volume": 36144.0}, {"date": "2023-10-04", "close": 0.785813, "volume": 137848.0}, {"date": "2023-10-05", "close": 0.7808395, "volume": 42079.0}, {"date": "2023-10-06", "close": 0.765919, "volume": 81817.0}, {"date": "2023-10-09", "close": 0.7509985, "volume": 69587.0}, {"date": "2023-10-10", "close": 0.775866, "volume": 189719.0}, {"date": "2023-10-11", "close": 0.805707, "volume": 119057.0}, {"date": "2023-10-12", "close": 0.79576, "volume": 76653.0}, {"date": "2023-10-13", "close": 0.79576, "volume": 43817.0}, {"date": "2023-10-16", "close": 0.8106805, "volume": 112191.0}, {"date": "2023-10-17", "close": 0.835548, "volume": 183168.0}, {"date": "2023-10-18", "close": 0.835548, "volume": 65651.0}, {"date": "2023-10-19", "close": 0.815654, "volume": 15057.0}, {"date": "2023-10-20", "close": 0.825601, "volume": 7795.0}, {"date": "2023-10-23", "close": 0.815654, "volume": 16760.0}, {"date": "2023-10-24", "close": 0.835548, "volume": 139894.0}, {"date": "2023-10-25", "close": 0.8405215, "volume": 41729.0}, {"date": "2023-10-26", "close": 0.8504685, "volume": 29498.0}, {"date": "2023-10-27", "close": 0.8703625, "volume": 184244.0}, {"date": "2023-10-30", "close": 0.905177, "volume": 105339.0}, {"date": "2023-10-31", "close": 0.8803095, "volume": 28956.0}, {"date": "2023-11-01", "close": 0.89523, "volume": 29936.0}, {"date": "2023-11-02", "close": 0.8703625, "volume": 68305.0}, {"date": "2023-11-03", "close": 0.89523, "volume": 37967.0}, {"date": "2023-11-06", "close": 0.89523, "volume": 34845.0}, {"date": "2023-11-07", "close": 0.8902565, "volume": 21858.0}, {"date": "2023-11-08", "close": 0.8902565, "volume": 161182.0}, {"date": "2023-11-09", "close": 0.8703625, "volume": 115427.0}, {"date": "2023-11-10", "close": 0.875336, "volume": 17271.0}, {"date": "2023-11-13", "close": 0.8803095, "volume": 22290.0}, {"date": "2023-11-14", "close": 0.8803095, "volume": 53065.0}, {"date": "2023-11-15", "close": 0.89523, "volume": 40578.0}, {"date": "2023-11-16", "close": 0.7509985, "volume": 498862.0}, {"date": "2023-11-17", "close": 0.706237, "volume": 331168.0}, {"date": "2023-11-20", "close": 0.7609455, "volume": 103380.0}, {"date": "2023-11-21", "close": 0.746025, "volume": 49313.0}, {"date": "2023-11-22", "close": 0.746025, "volume": 10032.0}, {"date": "2023-11-23", "close": 0.7112105, "volume": 101044.0}, {"date": "2023-11-24", "close": 0.7211575, "volume": 61394.0}, {"date": "2023-11-27", "close": 0.716184, "volume": 30795.0}, {"date": "2023-11-28", "close": 0.726131, "volume": 2537.0}, {"date": "2023-11-29", "close": 0.7211575, "volume": 6071.0}, {"date": "2023-11-30", "close": 0.746025, "volume": 106672.0}, {"date": "2023-12-01", "close": 0.736078, "volume": 45383.0}, {"date": "2023-12-04", "close": 0.755972, "volume": 20037.0}, {"date": "2023-12-05", "close": 0.7509985, "volume": 13941.0}, {"date": "2023-12-06", "close": 0.7509985, "volume": 2240.0}, {"date": "2023-12-07", "close": 0.755972, "volume": 16634.0}, {"date": "2023-12-08", "close": 0.7410515, "volume": 56034.0}, {"date": "2023-12-11", "close": 0.736078, "volume": 23796.0}, {"date": "2023-12-12", "close": 0.726131, "volume": 50207.0}, {"date": "2023-12-13", "close": 0.716184, "volume": 14654.0}, {"date": "2023-12-14", "close": 0.7211575, "volume": 52291.0}, {"date": "2023-12-15", "close": 0.7410515, "volume": 75570.0}, {"date": "2023-12-18", "close": 0.746025, "volume": 70187.0}, {"date": "2023-12-19", "close": 0.765919, "volume": 14640.0}, {"date": "2023-12-20", "close": 0.785813, "volume": 5282.0}, {"date": "2023-12-22", "close": 0.7708925, "volume": 1216.0}, {"date": "2023-12-27", "close": 0.765919, "volume": 10669.0}, {"date": "2023-12-28", "close": 0.765919, "volume": 10719.0}, {"date": "2023-12-29", "close": 0.775866, "volume": 27052.0}, {"date": "2024-01-02", "close": 0.7808395, "volume": 14101.0}, {"date": "2024-01-03", "close": 0.77835275, "volume": 7414.0}, {"date": "2024-01-04", "close": 0.775866, "volume": 5190.0}, {"date": "2024-01-05", "close": 0.7808395, "volume": 4581.0}, {"date": "2024-01-08", "close": 0.7907865, "volume": 32987.0}, {"date": "2024-01-09", "close": 0.7808395, "volume": 7474.0}, {"date": "2024-01-10", "close": 0.775866, "volume": 14585.0}, {"date": "2024-01-11", "close": 0.775866, "volume": 43289.0}, {"date": "2024-01-12", "close": 0.746025, "volume": 68050.0}, {"date": "2024-01-15", "close": 0.746025, "volume": 8420.0}, {"date": "2024-01-16", "close": 0.7112105, "volume": 469588.0}, {"date": "2024-01-18", "close": 0.7211575, "volume": 6036.0}, {"date": "2024-01-19", "close": 0.7211575, "volume": 3236.0}, {"date": "2024-01-22", "close": 0.716184, "volume": 12036.0}, {"date": "2024-01-23", "close": 0.7211575, "volume": 104291.0}, {"date": "2024-01-25", "close": 0.7112105, "volume": 26839.0}, {"date": "2024-01-29", "close": 0.706237, "volume": 4014.0}, {"date": "2024-01-30", "close": 0.6913165, "volume": 39337.0}, {"date": "2024-01-31", "close": 0.716184, "volume": 2337.0}, {"date": "2024-02-01", "close": 0.6913165, "volume": 57052.0}, {"date": "2024-02-02", "close": 0.666449, "volume": 97094.0}, {"date": "2024-02-05", "close": 0.666449, "volume": 128632.0}, {"date": "2024-02-06", "close": 0.6614755, "volume": 70050.0}, {"date": "2024-02-07", "close": 0.6415815, "volume": 133516.0}, {"date": "2024-02-08", "close": 0.676396, "volume": 56563.0}, {"date": "2024-02-09", "close": 0.6813695, "volume": 124412.0}, {"date": "2024-02-12", "close": 0.6415815, "volume": 24687.0}, {"date": "2024-02-13", "close": 0.6415815, "volume": 4677.0}, {"date": "2024-02-14", "close": 0.6316345, "volume": 33447.0}, {"date": "2024-02-15", "close": 0.646555, "volume": 93747.0}, {"date": "2024-02-16", "close": 0.6415815, "volume": 8979.0}, {"date": "2024-02-19", "close": 0.636608, "volume": 21393.0}, {"date": "2024-02-20", "close": 0.6415815, "volume": 55842.0}, {"date": "2024-02-21", "close": 0.6515285, "volume": 70045.0}, {"date": "2024-02-22", "close": 0.6415815, "volume": 50444.0}, {"date": "2024-02-23", "close": 0.636608, "volume": 54501.0}, {"date": "2024-02-26", "close": 0.636608, "volume": 5881.0}, {"date": "2024-02-27", "close": 0.586873, "volume": 513979.0}, {"date": "2024-02-28", "close": 0.586873, "volume": 110692.0}, {"date": "2024-02-29", "close": 0.616714, "volume": 112195.0}, {"date": "2024-03-01", "close": 0.576926, "volume": 1795233.0}, {"date": "2024-03-04", "close": 0.5421115, "volume": 75780.0}, {"date": "2024-03-05", "close": 0.517244, "volume": 88921.0}, {"date": "2024-03-06", "close": 0.5321645, "volume": 88728.0}, {"date": "2024-03-07", "close": 0.5122705, "volume": 142399.0}, {"date": "2024-03-08", "close": 0.507297, "volume": 76673.0}, {"date": "2024-03-11", "close": 0.507297, "volume": 93032.0}, {"date": "2024-03-12", "close": 0.487403, "volume": 464417.0}, {"date": "2024-03-13", "close": 0.49735, "volume": 372970.0}, {"date": "2024-03-14", "close": 0.49735, "volume": 76830.0}, {"date": "2024-03-15", "close": 0.537138, "volume": 123856.0}, {"date": "2024-03-18", "close": 0.547085, "volume": 27172.0}, {"date": "2024-03-19", "close": 0.5222175, "volume": 154200.0}, {"date": "2024-03-20", "close": 0.537138, "volume": 87784.0}, {"date": "2024-03-21", "close": 0.547085, "volume": 19553.0}, {"date": "2024-03-22", "close": 0.517244, "volume": 23668.0}, {"date": "2024-03-25", "close": 0.5421115, "volume": 50.0}, {"date": "2024-03-26", "close": 0.547085, "volume": 63794.0}, {"date": "2024-03-27", "close": 0.5918465, "volume": 39902.0}, {"date": "2024-03-28", "close": 0.6415815, "volume": 58548.0}, {"date": "2024-04-02", "close": 0.6117405, "volume": 36576.0}, {"date": "2024-04-03", "close": 0.5918465, "volume": 114863.0}, {"date": "2024-04-04", "close": 0.5818995, "volume": 91403.0}, {"date": "2024-04-05", "close": 0.576926, "volume": 45370.0}, {"date": "2024-04-08", "close": 0.586873, "volume": 34423.0}, {"date": "2024-04-09", "close": 0.576926, "volume": 66277.0}, {"date": "2024-04-10", "close": 0.576926, "volume": 8189.0}, {"date": "2024-04-11", "close": 0.537138, "volume": 112738.0}, {"date": "2024-04-12", "close": 0.537138, "volume": 11854.0}, {"date": "2024-04-15", "close": 0.527191, "volume": 11601.0}, {"date": "2024-04-16", "close": 0.517244, "volume": 19242.0}, {"date": "2024-04-17", "close": 0.5122705, "volume": 28560.0}, {"date": "2024-04-18", "close": 0.517244, "volume": 32767.0}, {"date": "2024-04-19", "close": 0.517244, "volume": 27011.0}, {"date": "2024-04-22", "close": 0.517244, "volume": 67008.0}, {"date": "2024-04-23", "close": 0.517244, "volume": 39790.0}, {"date": "2024-04-24", "close": 0.517244, "volume": 6078.0}, {"date": "2024-04-26", "close": 0.5222175, "volume": 12948.0}, {"date": "2024-04-29", "close": 0.5222175, "volume": 2.0}, {"date": "2024-04-30", "close": 0.5222175, "volume": 5835.0}, {"date": "2024-05-01", "close": 0.517244, "volume": 24176.0}, {"date": "2024-05-02", "close": 0.5222175, "volume": 33975.0}, {"date": "2024-05-03", "close": 0.5122705, "volume": 49038.0}, {"date": "2024-05-06", "close": 0.5122705, "volume": 7921.0}, {"date": "2024-05-07", "close": 0.517244, "volume": 26849.0}, {"date": "2024-05-08", "close": 0.517244, "volume": 86626.0}, {"date": "2024-05-09", "close": 0.5122705, "volume": 4607.0}, {"date": "2024-05-10", "close": 0.507297, "volume": 38655.0}, {"date": "2024-05-13", "close": 0.5122705, "volume": 31201.0}, {"date": "2024-05-14", "close": 0.507297, "volume": 21798.0}, {"date": "2024-05-15", "close": 0.5122705, "volume": 109305.0}, {"date": "2024-05-16", "close": 0.507297, "volume": 49509.0}, {"date": "2024-05-17", "close": 0.4923765, "volume": 115137.0}, {"date": "2024-05-20", "close": 0.487403, "volume": 37892.0}, {"date": "2024-05-21", "close": 0.487403, "volume": 37975.0}, {"date": "2024-05-22", "close": 0.4724825, "volume": 65143.0}, {"date": "2024-05-23", "close": 0.457562, "volume": 21513.0}, {"date": "2024-05-24", "close": 0.4525885, "volume": 32761.0}, {"date": "2024-05-27", "close": 0.447615, "volume": 55112.0}, {"date": "2024-05-28", "close": 0.447615, "volume": 49440.0}, {"date": "2024-05-29", "close": 0.4525885, "volume": 160518.0}, {"date": "2024-05-30", "close": 0.4525885, "volume": 58595.0}, {"date": "2024-05-31", "close": 0.4426415, "volume": 89847.0}, {"date": "2024-06-03", "close": 0.457562, "volume": 4959.0}, {"date": "2024-06-04", "close": 0.4525885, "volume": 5291.0}, {"date": "2024-06-05", "close": 0.467509, "volume": 63463.0}, {"date": "2024-06-06", "close": 0.447615, "volume": 121984.0}, {"date": "2024-06-07", "close": 0.4525885, "volume": 25281.0}, {"date": "2024-06-11", "close": 0.4625355, "volume": 23228.0}, {"date": "2024-06-12", "close": 0.4426415, "volume": 179494.0}, {"date": "2024-06-13", "close": 0.437668, "volume": 5683.0}, {"date": "2024-06-14", "close": 0.447615, "volume": 28966.0}, {"date": "2024-06-17", "close": 0.447615, "volume": 45318.0}, {"date": "2024-06-18", "close": 0.4426415, "volume": 28863.0}, {"date": "2024-06-19", "close": 0.39788, "volume": 43489.0}, {"date": "2024-06-20", "close": 0.407827, "volume": 13394.0}, {"date": "2024-06-21", "close": 0.417774, "volume": 154071.0}, {"date": "2024-06-24", "close": 0.407827, "volume": 143296.0}, {"date": "2024-06-25", "close": 0.4227475, "volume": 77572.0}, {"date": "2024-06-26", "close": 0.417774, "volume": 327014.0}, {"date": "2024-06-27", "close": 0.417774, "volume": 91119.0}, {"date": "2024-06-28", "close": 0.417774, "volume": 345376.0}, {"date": "2024-07-01", "close": 0.417774, "volume": 10085.0}, {"date": "2024-07-02", "close": 0.407827, "volume": 671.0}, {"date": "2024-07-04", "close": 0.387933, "volume": 98614.0}, {"date": "2024-07-05", "close": 0.39788, "volume": 2968.0}, {"date": "2024-07-08", "close": 0.407827, "volume": 24501.0}, {"date": "2024-07-09", "close": 0.387933, "volume": 34143.0}, {"date": "2024-07-10", "close": 0.417774, "volume": 41077.0}, {"date": "2024-07-12", "close": 0.417774, "volume": 80373.0}, {"date": "2024-07-15", "close": 0.417774, "volume": 12140.0}, {"date": "2024-07-16", "close": 0.427721, "volume": 17619.0}, {"date": "2024-07-17", "close": 0.4227475, "volume": 18465.0}, {"date": "2024-07-18", "close": 0.417774, "volume": 15263.0}, {"date": "2024-07-19", "close": 0.4326945, "volume": 48110.0}, {"date": "2024-07-22", "close": 0.4326945, "volume": 531.0}, {"date": "2024-07-23", "close": 0.4326945, "volume": 70419.0}, {"date": "2024-07-24", "close": 0.417774, "volume": 1438.0}, {"date": "2024-07-25", "close": 0.427721, "volume": 1005.0}, {"date": "2024-07-26", "close": 0.427721, "volume": 2715.0}, {"date": "2024-07-29", "close": 0.4227475, "volume": 4375.0}, {"date": "2024-07-30", "close": 0.427721, "volume": 23186.0}, {"date": "2024-07-31", "close": 0.417774, "volume": 154988.0}, {"date": "2024-08-01", "close": 0.427721, "volume": 73368.0}, {"date": "2024-08-02", "close": 0.4326945, "volume": 13683.0}, {"date": "2024-08-05", "close": 0.4227475, "volume": 53414.0}, {"date": "2024-08-06", "close": 0.427721, "volume": 68042.0}, {"date": "2024-08-08", "close": 0.427721, "volume": 18758.0}, {"date": "2024-08-09", "close": 0.427721, "volume": 13428.0}, {"date": "2024-08-12", "close": 0.427721, "volume": 49787.0}, {"date": "2024-08-13", "close": 0.427721, "volume": 50446.0}, {"date": "2024-08-14", "close": 0.427721, "volume": 9491.0}, {"date": "2024-08-15", "close": 0.427721, "volume": 54968.0}, {"date": "2024-08-16", "close": 0.447615, "volume": 71395.0}, {"date": "2024-08-19", "close": 0.447615, "volume": 111.0}, {"date": "2024-08-20", "close": 0.4426415, "volume": 47502.0}, {"date": "2024-08-21", "close": 0.417774, "volume": 1743.0}, {"date": "2024-08-22", "close": 0.447615, "volume": 72162.0}, {"date": "2024-08-23", "close": 0.437668, "volume": 23362.0}, {"date": "2024-08-26", "close": 0.447615, "volume": 26007.0}, {"date": "2024-08-27", "close": 0.447615, "volume": 5027.0}, {"date": "2024-08-28", "close": 0.39788, "volume": 256089.0}, {"date": "2024-08-29", "close": 0.387933, "volume": 274898.0}, {"date": "2024-08-30", "close": 0.3929065, "volume": 69632.0}, {"date": "2024-09-02", "close": 0.3929065, "volume": 56027.0}, {"date": "2024-09-03", "close": 0.3929065, "volume": 16448.0}, {"date": "2024-09-04", "close": 0.387933, "volume": 30677.0}, {"date": "2024-09-05", "close": 0.377986, "volume": 19807.0}, {"date": "2024-09-09", "close": 0.3630655, "volume": 72964.0}, {"date": "2024-09-10", "close": 0.358092, "volume": 145688.0}, {"date": "2024-09-11", "close": 0.358092, "volume": 112551.0}, {"date": "2024-09-12", "close": 0.3730125, "volume": 14283.0}, {"date": "2024-09-16", "close": 0.3730125, "volume": 137379.0}, {"date": "2024-09-17", "close": 0.3730125, "volume": 37367.0}, {"date": "2024-09-18", "close": 0.3630655, "volume": 338507.0}, {"date": "2024-09-19", "close": 0.377986, "volume": 1271881.0}, {"date": "2024-09-20", "close": 0.385, "volume": 167181.0}, {"date": "2024-09-23", "close": 0.4, "volume": 52046.0}, {"date": "2024-09-24", "close": 0.4, "volume": 44594.0}, {"date": "2024-09-25", "close": 0.39, "volume": 59308.0}, {"date": "2024-09-26", "close": 0.39, "volume": 52716.0}, {"date": "2024-09-27", "close": 0.385, "volume": 314433.0}, {"date": "2024-09-30", "close": 0.385, "volume": 342965.0}, {"date": "2024-10-01", "close": 0.385, "volume": 13814.0}, {"date": "2024-10-02", "close": 0.38, "volume": 18531.0}, {"date": "2024-10-03", "close": 0.385, "volume": 175723.0}, {"date": "2024-10-04", "close": 0.38, "volume": 45727.0}, {"date": "2024-10-07", "close": 0.38, "volume": 127464.0}, {"date": "2024-10-08", "close": 0.38, "volume": 129667.0}, {"date": "2024-10-09", "close": 0.3925, "volume": 205465.0}, {"date": "2024-10-10", "close": 0.395, "volume": 115622.0}, {"date": "2024-10-11", "close": 0.4, "volume": 62774.0}, {"date": "2024-10-14", "close": 0.4, "volume": 23286.0}, {"date": "2024-10-15", "close": 0.4, "volume": 40818.0}, {"date": "2024-10-16", "close": 0.43, "volume": 70036.0}, {"date": "2024-10-17", "close": 0.425, "volume": 296.0}, {"date": "2024-10-18", "close": 0.415, "volume": 5586.0}, {"date": "2024-10-21", "close": 0.425, "volume": 81843.0}, {"date": "2024-10-23", "close": 0.42, "volume": 56159.0}, {"date": "2024-10-24", "close": 0.415, "volume": 45734.0}, {"date": "2024-10-25", "close": 0.41, "volume": 7278.0}, {"date": "2024-10-28", "close": 0.4, "volume": 148045.0}, {"date": "2024-10-29", "close": 0.4, "volume": 63231.0}, {"date": "2024-10-30", "close": 0.4, "volume": 2500.0}, {"date": "2024-10-31", "close": 0.425, "volume": 77356.0}, {"date": "2024-11-01", "close": 0.42, "volume": 4482.0}, {"date": "2024-11-04", "close": 0.4, "volume": 3887.0}, {"date": "2024-11-05", "close": 0.4, "volume": 18248.0}, {"date": "2024-11-08", "close": 0.4, "volume": 28891.0}, {"date": "2024-11-11", "close": 0.405, "volume": 56121.0}, {"date": "2024-11-12", "close": 0.395, "volume": 22480.0}, {"date": "2024-11-13", "close": 0.395, "volume": 16335.0}, {"date": "2024-11-14", "close": 0.395, "volume": 27347.0}, {"date": "2024-11-15", "close": 0.395, "volume": 23766.0}, {"date": "2024-11-18", "close": 0.4, "volume": 75121.0}, {"date": "2024-11-19", "close": 0.39, "volume": 331.0}, {"date": "2024-11-20", "close": 0.39, "volume": 12424.0}, {"date": "2024-11-21", "close": 0.395, "volume": 23673.0}, {"date": "2024-11-22", "close": 0.4, "volume": 64747.0}, {"date": "2024-11-25", "close": 0.4, "volume": 5000.0}, {"date": "2024-11-26", "close": 0.39, "volume": 1355.0}, {"date": "2024-11-27", "close": 0.39, "volume": 10500.0}, {"date": "2024-11-29", "close": 0.39, "volume": 81354.0}, {"date": "2024-12-02", "close": 0.38, "volume": 33093.0}, {"date": "2024-12-03", "close": 0.385, "volume": 44499.0}, {"date": "2024-12-04", "close": 0.39, "volume": 7736.0}, {"date": "2024-12-06", "close": 0.4, "volume": 76871.0}, {"date": "2024-12-09", "close": 0.39, "volume": 14450.0}, {"date": "2024-12-10", "close": 0.4, "volume": 70741.0}, {"date": "2024-12-11", "close": 0.39, "volume": 20240.0}, {"date": "2024-12-13", "close": 0.385, "volume": 163107.0}, {"date": "2024-12-16", "close": 0.385, "volume": 6293.0}, {"date": "2024-12-18", "close": 0.23, "volume": 2154705.0}, {"date": "2024-12-19", "close": 0.26, "volume": 821868.0}, {"date": "2024-12-20", "close": 0.27, "volume": 64434.0}, {"date": "2024-12-23", "close": 0.265, "volume": 95319.0}, {"date": "2024-12-24", "close": 0.26, "volume": 202905.0}, {"date": "2024-12-27", "close": 0.26, "volume": 541926.0}, {"date": "2024-12-30", "close": 0.26, "volume": 102232.0}, {"date": "2024-12-31", "close": 0.26, "volume": 191710.0}, {"date": "2025-01-02", "close": 0.265, "volume": 2078.0}, {"date": "2025-01-03", "close": 0.255, "volume": 136618.0}, {"date": "2025-01-06", "close": 0.245, "volume": 29602.0}, {"date": "2025-01-07", "close": 0.255, "volume": 97587.0}, {"date": "2025-01-08", "close": 0.26, "volume": 304875.0}, {"date": "2025-01-09", "close": 0.17, "volume": 2703783.0}, {"date": "2025-01-10", "close": 0.215, "volume": 1025699.0}, {"date": "2025-01-13", "close": 0.19, "volume": 427230.0}, {"date": "2025-01-14", "close": 0.205, "volume": 49866.0}, {"date": "2025-01-15", "close": 0.21, "volume": 195437.0}, {"date": "2025-01-16", "close": 0.2, "volume": 277411.0}, {"date": "2025-01-17", "close": 0.2, "volume": 24668.0}, {"date": "2025-01-20", "close": 0.2, "volume": 57474.0}, {"date": "2025-01-22", "close": 0.195, "volume": 648406.0}, {"date": "2025-01-23", "close": 0.19, "volume": 9639.0}, {"date": "2025-01-24", "close": 0.18, "volume": 421888.0}, {"date": "2025-01-28", "close": 0.185, "volume": 146025.0}, {"date": "2025-01-29", "close": 0.195, "volume": 487776.0}, {"date": "2025-01-30", "close": 0.195, "volume": 153254.0}, {"date": "2025-01-31", "close": 0.19, "volume": 187159.0}, {"date": "2025-02-03", "close": 0.18, "volume": 33206.0}, {"date": "2025-02-04", "close": 0.185, "volume": 58915.0}, {"date": "2025-02-06", "close": 0.185, "volume": 23178.0}, {"date": "2025-02-10", "close": 0.185, "volume": 52217.0}, {"date": "2025-02-11", "close": 0.185, "volume": 5045.0}, {"date": "2025-02-12", "close": 0.19, "volume": 38551.0}, {"date": "2025-02-13", "close": 0.185, "volume": 3144.0}, {"date": "2025-02-14", "close": 0.19, "volume": 19696.0}, {"date": "2025-02-17", "close": 0.19, "volume": 5953.0}, {"date": "2025-02-18", "close": 0.185, "volume": 93753.0}, {"date": "2025-02-19", "close": 0.19, "volume": 34878.0}, {"date": "2025-02-20", "close": 0.185, "volume": 26688.0}, {"date": "2025-02-21", "close": 0.185, "volume": 43621.0}, {"date": "2025-02-24", "close": 0.19, "volume": 49093.0}, {"date": "2025-02-25", "close": 0.2, "volume": 21890.0}, {"date": "2025-02-27", "close": 0.185, "volume": 104507.0}, {"date": "2025-02-28", "close": 0.165, "volume": 886849.0}, {"date": "2025-03-03", "close": 0.175, "volume": 557189.0}, {"date": "2025-03-04", "close": 0.18, "volume": 338077.0}, {"date": "2025-03-05", "close": 0.18, "volume": 205083.0}, {"date": "2025-03-07", "close": 0.18, "volume": 318444.0}, {"date": "2025-03-10", "close": 0.185, "volume": 66747.0}, {"date": "2025-03-11", "close": 0.18, "volume": 154492.0}, {"date": "2025-03-12", "close": 0.185, "volume": 40578.0}, {"date": "2025-03-13", "close": 0.19, "volume": 130929.0}, {"date": "2025-03-14", "close": 0.19, "volume": 73575.0}, {"date": "2025-03-17", "close": 0.19, "volume": 6017.0}, {"date": "2025-03-18", "close": 0.2, "volume": 333687.0}, {"date": "2025-03-19", "close": 0.205, "volume": 107888.0}, {"date": "2025-03-20", "close": 0.205, "volume": 58662.0}, {"date": "2025-03-24", "close": 0.25, "volume": 180207.0}, {"date": "2025-03-25", "close": 0.25, "volume": 37522.0}, {"date": "2025-03-26", "close": 0.235, "volume": 24720.0}, {"date": "2025-03-27", "close": 0.22, "volume": 117913.0}, {"date": "2025-03-28", "close": 0.22, "volume": 4402.0}, {"date": "2025-03-31", "close": 0.225, "volume": 51610.0}, {"date": "2025-04-01", "close": 0.225, "volume": 4956.0}, {"date": "2025-04-02", "close": 0.225, "volume": 17463.0}, {"date": "2025-04-03", "close": 0.25, "volume": 4000.0}, {"date": "2025-04-04", "close": 0.225, "volume": 164920.0}, {"date": "2025-04-08", "close": 0.21, "volume": 465753.0}, {"date": "2025-04-10", "close": 0.23, "volume": 2200.0}, {"date": "2025-04-11", "close": 0.22, "volume": 4478.0}, {"date": "2025-04-15", "close": 0.23, "volume": 10708.0}, {"date": "2025-04-16", "close": 0.215, "volume": 2839.0}, {"date": "2025-04-17", "close": 0.225, "volume": 2102.0}, {"date": "2025-04-22", "close": 0.225, "volume": 5843.0}, {"date": "2025-04-23", "close": 0.215, "volume": 16212.0}, {"date": "2025-04-24", "close": 0.21, "volume": 6057.0}, {"date": "2025-04-28", "close": 0.225, "volume": 4493.0}, {"date": "2025-04-29", "close": 0.225, "volume": 12300.0}, {"date": "2025-04-30", "close": 0.2, "volume": 53462.0}, {"date": "2025-05-01", "close": 0.205, "volume": 48474.0}, {"date": "2025-05-02", "close": 0.2, "volume": 45891.0}, {"date": "2025-05-07", "close": 0.205, "volume": 200.0}, {"date": "2025-05-08", "close": 0.205, "volume": 270442.0}, {"date": "2025-05-12", "close": 0.2, "volume": 36553.0}, {"date": "2025-05-13", "close": 0.205, "volume": 3773.0}, {"date": "2025-05-15", "close": 0.205, "volume": 2500.0}, {"date": "2025-05-16", "close": 0.205, "volume": 2500.0}, {"date": "2025-05-19", "close": 0.205, "volume": 10890.0}, {"date": "2025-05-20", "close": 0.19, "volume": 68405.0}, {"date": "2025-05-21", "close": 0.195, "volume": 459.0}, {"date": "2025-05-22", "close": 0.2, "volume": 2744.0}, {"date": "2025-05-23", "close": 0.2, "volume": 16331.0}, {"date": "2025-05-26", "close": 0.205, "volume": 16023.0}, {"date": "2025-05-27", "close": 0.21, "volume": 38544.0}, {"date": "2025-05-29", "close": 0.225, "volume": 78630.0}, {"date": "2025-05-30", "close": 0.23, "volume": 109354.0}, {"date": "2025-06-02", "close": 0.225, "volume": 118161.0}, {"date": "2025-06-03", "close": 0.225, "volume": 139094.0}, {"date": "2025-06-04", "close": 0.225, "volume": 93406.0}, {"date": "2025-06-05", "close": 0.2, "volume": 56558.0}, {"date": "2025-06-10", "close": 0.2, "volume": 22543.0}, {"date": "2025-06-11", "close": 0.205, "volume": 2735.0}, {"date": "2025-06-12", "close": 0.21, "volume": 51883.0}, {"date": "2025-06-13", "close": 0.2075, "volume": 120669.0}, {"date": "2025-06-16", "close": 0.205, "volume": 4088.0}, {"date": "2025-06-17", "close": 0.2, "volume": 186190.0}, {"date": "2025-06-18", "close": 0.2, "volume": 72936.0}, {"date": "2025-06-19", "close": 0.2, "volume": 118008.0}, {"date": "2025-06-20", "close": 0.195, "volume": 52761.0}, {"date": "2025-06-23", "close": 0.195, "volume": 226521.0}, {"date": "2025-06-24", "close": 0.19, "volume": 210470.0}, {"date": "2025-06-25", "close": 0.195, "volume": 33960.0}, {"date": "2025-06-26", "close": 0.19, "volume": 60448.0}, {"date": "2025-06-27", "close": 0.18, "volume": 281105.0}, {"date": "2025-06-30", "close": 0.18, "volume": 36477.0}, {"date": "2025-07-01", "close": 0.185, "volume": 226899.0}, {"date": "2025-07-02", "close": 0.185, "volume": 145262.0}, {"date": "2025-07-03", "close": 0.19, "volume": 73337.0}, {"date": "2025-07-04", "close": 0.185, "volume": 8529.0}, {"date": "2025-07-07", "close": 0.185, "volume": 113627.0}, {"date": "2025-07-08", "close": 0.18, "volume": 49854.0}, {"date": "2025-07-10", "close": 0.2, "volume": 344937.0}, {"date": "2025-07-11", "close": 0.19, "volume": 13333.0}, {"date": "2025-07-16", "close": 0.2, "volume": 3689.0}, {"date": "2025-07-17", "close": 0.2, "volume": 140000.0}, {"date": "2025-07-18", "close": 0.205, "volume": 348759.0}, {"date": "2025-07-22", "close": 0.21, "volume": 74067.0}, {"date": "2025-07-23", "close": 0.215, "volume": 17780.0}, {"date": "2025-07-24", "close": 0.22, "volume": 19065.0}, {"date": "2025-07-25", "close": 0.22, "volume": 4069.0}, {"date": "2025-07-28", "close": 0.23, "volume": 17073.0}, {"date": "2025-07-30", "close": 0.23, "volume": 94395.0}, {"date": "2025-07-31", "close": 0.25, "volume": 67605.0}, {"date": "2025-08-04", "close": 0.255, "volume": 16.0}, {"date": "2025-08-05", "close": 0.24, "volume": 102012.0}, {"date": "2025-08-06", "close": 0.25, "volume": 67647.0}, {"date": "2025-08-07", "close": 0.25, "volume": 8000.0}, {"date": "2025-08-08", "close": 0.25, "volume": 17302.0}, {"date": "2025-08-11", "close": 0.25, "volume": 230827.0}, {"date": "2025-08-12", "close": 0.25, "volume": 26365.0}, {"date": "2025-08-13", "close": 0.25, "volume": 2298.0}, {"date": "2025-08-14", "close": 0.26, "volume": 27991.0}, {"date": "2025-08-15", "close": 0.275, "volume": 40265.0}, {"date": "2025-08-18", "close": 0.265, "volume": 134361.0}, {"date": "2025-08-19", "close": 0.285, "volume": 61924.0}, {"date": "2025-08-20", "close": 0.27, "volume": 107105.0}, {"date": "2025-08-21", "close": 0.28, "volume": 68579.0}, {"date": "2025-08-22", "close": 0.32, "volume": 50059.0}, {"date": "2025-08-25", "close": 0.355, "volume": 138534.0}, {"date": "2025-08-26", "close": 0.34, "volume": 22699.0}, {"date": "2025-08-27", "close": 0.32, "volume": 842.0}, {"date": "2025-09-01", "close": 0.32, "volume": 27772.0}, {"date": "2025-09-02", "close": 0.345, "volume": 114828.0}, {"date": "2025-09-03", "close": 0.345, "volume": 95347.0}, {"date": "2025-09-04", "close": 0.305, "volume": 24045.0}, {"date": "2025-09-05", "close": 0.345, "volume": 79804.0}, {"date": "2025-09-08", "close": 0.34, "volume": 125185.0}, {"date": "2025-09-09", "close": 0.33, "volume": 31793.0}, {"date": "2025-09-10", "close": 0.31, "volume": 145105.0}, {"date": "2025-09-11", "close": 0.31, "volume": 13035.0}, {"date": "2025-09-12", "close": 0.32, "volume": 21097.0}, {"date": "2025-09-17", "close": 0.34, "volume": 15026.0}, {"date": "2025-09-18", "close": 0.34, "volume": 2020.0}, {"date": "2025-09-19", "close": 0.35, "volume": 15371.0}, {"date": "2025-09-22", "close": 0.35, "volume": 10135.0}, {"date": "2025-09-24", "close": 0.325, "volume": 31186.0}, {"date": "2025-09-25", "close": 0.34, "volume": 13678.0}, {"date": "2025-09-26", "close": 0.34, "volume": 2.0}, {"date": "2025-09-29", "close": 0.335, "volume": 9791.0}, {"date": "2025-10-02", "close": 0.325, "volume": 300.0}, {"date": "2025-10-06", "close": 0.32, "volume": 1.0}, {"date": "2025-10-07", "close": 0.315, "volume": 25364.0}, {"date": "2025-10-08", "close": 0.315, "volume": 18234.0}, {"date": "2025-10-09", "close": 0.31, "volume": 81646.0}, {"date": "2025-10-10", "close": 0.31, "volume": 2.0}, {"date": "2025-10-13", "close": 0.31, "volume": 2083.0}, {"date": "2025-10-15", "close": 0.31, "volume": 88777.0}, {"date": "2025-10-16", "close": 0.285, "volume": 28814.0}, {"date": "2025-10-17", "close": 0.3, "volume": 57925.0}, {"date": "2025-10-20", "close": 0.3, "volume": 29901.0}, {"date": "2025-10-21", "close": 0.31, "volume": 3000.0}, {"date": "2025-10-22", "close": 0.31, "volume": 25.0}, {"date": "2025-10-24", "close": 0.3, "volume": 25983.0}, {"date": "2025-10-27", "close": 0.305, "volume": 94083.0}, {"date": "2025-10-28", "close": 0.3, "volume": 45726.0}, {"date": "2025-10-29", "close": 0.3, "volume": 16509.0}, {"date": "2025-10-30", "close": 0.29, "volume": 48387.0}, {"date": "2025-10-31", "close": 0.3, "volume": 2087.0}, {"date": "2025-11-03", "close": 0.3, "volume": 5211.0}, {"date": "2025-11-04", "close": 0.3, "volume": 11105.0}, {"date": "2025-11-06", "close": 0.31, "volume": 120451.0}, {"date": "2025-11-07", "close": 0.29, "volume": 1090.0}, {"date": "2025-11-10", "close": 0.29, "volume": 1044.0}, {"date": "2025-11-12", "close": 0.29, "volume": 30050.0}, {"date": "2025-11-13", "close": 0.29, "volume": 20533.0}, {"date": "2025-11-14", "close": 0.3, "volume": 13256.0}, {"date": "2025-11-17", "close": 0.3, "volume": 61570.0}, {"date": "2025-11-20", "close": 0.28, "volume": 99211.0}, {"date": "2025-11-21", "close": 0.29, "volume": 11518.0}, {"date": "2025-11-24", "close": 0.29, "volume": 9235.0}, {"date": "2025-11-25", "close": 0.28, "volume": 151.0}, {"date": "2025-12-02", "close": 0.285, "volume": 25852.0}, {"date": "2025-12-03", "close": 0.28, "volume": 21673.0}, {"date": "2025-12-04", "close": 0.28, "volume": 14877.0}, {"date": "2025-12-05", "close": 0.28, "volume": 20833.0}, {"date": "2025-12-08", "close": 0.28, "volume": 2800.0}, {"date": "2025-12-09", "close": 0.28, "volume": 3955.0}, {"date": "2025-12-11", "close": 0.255, "volume": 11145.0}, {"date": "2025-12-16", "close": 0.27, "volume": 1900.0}, {"date": "2025-12-17", "close": 0.27, "volume": 9924.0}, {"date": "2025-12-18", "close": 0.24, "volume": 24872.0}, {"date": "2025-12-19", "close": 0.24, "volume": 3627.0}, {"date": "2025-12-22", "close": 0.23, "volume": 83159.0}, {"date": "2025-12-23", "close": 0.23, "volume": 9000.0}, {"date": "2025-12-29", "close": 0.23, "volume": 11217.0}, {"date": "2025-12-30", "close": 0.23, "volume": 14670.0}, {"date": "2026-01-02", "close": 0.25, "volume": 21006.0}, {"date": "2026-01-05", "close": 0.255, "volume": 27399.0}, {"date": "2026-01-06", "close": 0.255, "volume": 10000.0}, {"date": "2026-01-07", "close": 0.255, "volume": 18412.0}, {"date": "2026-01-08", "close": 0.245, "volume": 4000.0}, {"date": "2026-01-09", "close": 0.245, "volume": 3964.0}, {"date": "2026-01-14", "close": 0.235, "volume": 75781.0}, {"date": "2026-01-15", "close": 0.235, "volume": 30437.0}, {"date": "2026-01-16", "close": 0.235, "volume": 4000.0}, {"date": "2026-01-19", "close": 0.235, "volume": 23767.0}, {"date": "2026-01-20", "close": 0.235, "volume": 10672.0}, {"date": "2026-01-21", "close": 0.235, "volume": 18427.0}, {"date": "2026-01-22", "close": 0.24, "volume": 4000.0}, {"date": "2026-01-23", "close": 0.235, "volume": 1260.0}, {"date": "2026-01-27", "close": 0.23, "volume": 23062.0}, {"date": "2026-01-28", "close": 0.23, "volume": 1.0}, {"date": "2026-01-29", "close": 0.23, "volume": 13.0}, {"date": "2026-01-30", "close": 0.23, "volume": 122266.0}, {"date": "2026-02-02", "close": 0.23, "volume": 126478.0}, {"date": "2026-02-03", "close": 0.235, "volume": 2000.0}, {"date": "2026-02-04", "close": 0.23, "volume": 1700.0}, {"date": "2026-02-05", "close": 0.235, "volume": 23442.0}, {"date": "2026-02-10", "close": 0.245, "volume": 8273.0}, {"date": "2026-02-12", "close": 0.25, "volume": 85288.0}, {"date": "2026-02-16", "close": 0.25, "volume": 16260.0}, {"date": "2026-02-18", "close": 0.245, "volume": 12758.0}, {"date": "2026-02-20", "close": 0.23, "volume": 56777.0}, {"date": "2026-02-24", "close": 0.25, "volume": 101500.0}, {"date": "2026-02-25", "close": 0.235, "volume": 2103.0}, {"date": "2026-02-26", "close": 0.22, "volume": 108203.0}, {"date": "2026-02-27", "close": 0.205, "volume": 3462.0}, {"date": "2026-03-02", "close": 0.2, "volume": 94838.0}, {"date": "2026-03-03", "close": 0.2, "volume": 17927.0}, {"date": "2026-03-04", "close": 0.205, "volume": 30521.0}, {"date": "2026-03-05", "close": 0.19, "volume": 554460.0}, {"date": "2026-03-11", "close": 0.195, "volume": 65094.0}, {"date": "2026-03-13", "close": 0.165, "volume": 12581.0}, {"date": "2026-03-16", "close": 0.165, "volume": 135.0}, {"date": "2026-03-17", "close": 0.185, "volume": 4880.0}, {"date": "2026-03-18", "close": 0.2, "volume": 800.0}, {"date": "2026-03-20", "close": 0.19, "volume": 66015.0}, {"date": "2026-03-23", "close": 0.175, "volume": 6054.0}, {"date": "2026-03-26", "close": 0.165, "volume": 34604.0}, {"date": "2026-03-27", "close": 0.175, "volume": 246044.0}, {"date": "2026-03-30", "close": 0.165, "volume": 29429.0}, {"date": "2026-03-31", "close": 0.17, "volume": 2000.0}, {"date": "2026-04-01", "close": 0.175, "volume": 195815.0}, {"date": "2026-04-02", "close": 0.17, "volume": 28771.0}, {"date": "2026-04-08", "close": 0.2, "volume": 241551.0}, {"date": "2026-04-09", "close": 0.19, "volume": 23423.0}, {"date": "2026-04-13", "close": 0.19, "volume": 5263.0}, {"date": "2026-04-14", "close": 0.19, "volume": 23364.0}, {"date": "2026-04-20", "close": 0.17, "volume": 10812.0}, {"date": "2026-04-23", "close": 0.18, "volume": 118347.0}, {"date": "2026-04-27", "close": 0.19, "volume": 34000.0}, {"date": "2026-04-30", "close": 0.2, "volume": 3236.0}, {"date": "2026-05-04", "close": 0.195, "volume": 2600.0}, {"date": "2026-05-05", "close": 0.19, "volume": 8831.0}, {"date": "2026-05-06", "close": 0.19, "volume": 170254.0}, {"date": "2026-05-07", "close": 0.19, "volume": 18764.0}, {"date": "2026-05-08", "close": 0.2, "volume": 4985.0}, {"date": "2026-05-11", "close": 0.185, "volume": 10308.0}, {"date": "2026-05-13", "close": 0.185, "volume": 3878.0}, {"date": "2026-05-14", "close": 0.18, "volume": 200000.0}, {"date": "2026-05-15", "close": 0.175, "volume": 101093.0}, {"date": "2026-05-18", "close": 0.19, "volume": 700.0}, {"date": "2026-05-26", "close": 0.17, "volume": 10846.0}, {"date": "2026-05-28", "close": 0.17, "volume": 75921.0}, {"date": "2026-05-29", "close": 0.175, "volume": 316733.0}, {"date": "2026-06-01", "close": 0.16, "volume": 12780.0}, {"date": "2026-06-02", "close": 0.175, "volume": 27428.0}, {"date": "2026-06-03", "close": 0.175, "volume": 71305.0}, {"date": "2026-06-04", "close": 0.18, "volume": 77535.0}, {"date": "2026-06-05", "close": 0.2, "volume": 246112.0}, {"date": "2026-06-10", "close": 0.25, "volume": 10465.0}, {"date": "2026-06-11", "close": 0.22, "volume": 33658.0}, {"date": "2026-06-12", "close": 0.21, "volume": 35090.0}, {"date": "2026-06-15", "close": 0.21, "volume": 35000.0}, {"date": "2026-06-17", "close": 0.24, "volume": 87031.0}, {"date": "2026-06-18", "close": 0.24, "volume": 11881.0}, {"date": "2026-06-22", "close": 0.2, "volume": 148344.0}, {"date": "2026-06-23", "close": 0.205, "volume": 45166.0}, {"date": "2026-06-26", "close": 0.185, "volume": 73824.0}, {"date": "2026-06-29", "close": 0.19, "volume": 58484.0}, {"date": "2026-06-30", "close": 0.2, "volume": 183081.0}, {"date": "2026-07-06", "close": 0.195, "volume": 5120.0}, {"date": "2026-07-07", "close": 0.19, "volume": 54004.0}, {"date": "2026-07-08", "close": 0.2, "volume": 32239.0}, {"date": "2026-07-10", "close": 0.185, "volume": 25384.0}, {"date": "2026-07-13", "close": 0.19, "volume": 213075.0}, {"date": "2026-07-14", "close": 0.2, "volume": 21954.0}, {"date": "2026-07-16", "close": 0.2, "volume": 24000.0}, {"date": "2026-07-17", "close": 0.2, "volume": 100.0}, {"date": "2026-07-20", "close": 0.195, "volume": 647.0}, {"date": "2026-07-21", "close": 0.2, "volume": 1529.0}, {"date": "2026-07-22", "close": 0.225, "volume": 1.0}, {"date": "2026-07-23", "close": 0.225, "volume": 13586.0}, {"date": "2026-07-31", "close": 0.195, "volume": 1319.0}, {"date": "2026-08-03", "close": 0.195, "volume": 175234.0}, {"date": "2026-08-06", "close": 0.19, "volume": 195506.0}, {"date": "2026-08-07", "close": 0.19, "volume": 36454.0}], "refreshing": true}