{"ticker": "PBH", "overview": {"name": "Pointsbet Holdings Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "PBH", "has_prices": true, "as_of": "2026-09-07", "last": 0.88, "prev_close": 0.88, "change": 0.0, "change_pct": 0.0, "session_volume": 3168.0, "vwap_5": 0.8851207143166746, "vwap_20": 0.8928658873860249, "vwap_60": 0.9370564325421585, "vwap_250": 1.0911157156204903, "high_52w": 1.07, "low_52w": 0.805, "avg_volume_20": 11570.5, "sessions": 400, "market_cap": {"value": 305876192.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Incoming PBH Directors", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MIXI Offer Acceptance", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Grounds", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kosha Gada", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-06", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-17", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Manjit Gombra Singh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-17", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Symons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-20", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McCluskey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-20", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-20", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Symons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McCluskey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Becky Harris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-10", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-05", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-05", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-03", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-03", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Paton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-13", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McCluskey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-13", "source_url": "https://www.marketindex.com.au/asx/pbh", "needs_ocr": 0}], "directors": [{"name": "MIXI Offer Acceptance", "first_seen": "2025-08-18", "last_seen": "2025-08-18", "status": "current", "notices": 1}, {"name": "Incoming PBH Directors", "first_seen": "2025-10-13", "last_seen": "2025-10-13", "status": "current", "notices": 1}, {"name": "Sam Swanell", "first_seen": "2019-06-13", "last_seen": "2019-06-13", "status": "past", "notices": 1}, {"name": "Nicholas Fahey", "first_seen": "2019-06-13", "last_seen": "2019-06-13", "status": "past", "notices": 1}, {"name": "Anthony Symons", "first_seen": "2019-06-13", "last_seen": "2019-06-13", "status": "past", "notices": 1}, {"name": "Becky Harris", "first_seen": "2019-11-10", "last_seen": "2019-11-10", "status": "past", "notices": 1}, {"name": "Peter McCluskey", "first_seen": "2019-06-13", "last_seen": "2020-09-20", "status": "past", "notices": 3}, {"name": "Tony Symons", "first_seen": "2019-11-11", "last_seen": "2020-09-29", "status": "past", "notices": 2}, {"name": "Brett Paton", "first_seen": "2019-06-13", "last_seen": "2020-09-29", "status": "past", "notices": 7}, {"name": "Nick Fahey", "first_seen": "2019-09-03", "last_seen": "2020-11-17", "status": "past", "notices": 7}, {"name": "Manjit Gombra Singh", "first_seen": "2020-11-17", "last_seen": "2020-11-17", "status": "past", "notices": 1}, {"name": "Kosha Gada", "first_seen": "2021-09-06", "last_seen": "2021-09-06", "status": "past", "notices": 1}, {"name": "William Grounds", "first_seen": "2022-12-19", "last_seen": "2022-12-19", "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": "2026-10-30", "form": "Periodic Reports", "title": "H1 FY27 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156359-3A705537"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Appendix 4D and Half Year Interim Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156353-3A705536"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "Trading Update H1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147579-3A703951"}, {"date": "2026-08-25", "form": "Notice Of Meeting", "title": "Results of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125720-3A699748"}, {"date": "2026-08-24", "form": "Chairman'S Address", "title": "2026 AGM Chairman and Group CEO Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125515-3A699709"}], "performance": {"ticker": "PBH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-12", "close": 1.95482336, "volume": 6070020.0}, {"date": "2019-06-13", "close": 1.9199158, "volume": 2045894.0}, {"date": "2019-06-14", "close": 2.0071847, "volume": 972291.0}, {"date": "2019-06-17", "close": 2.25153762, "volume": 1752966.0}, {"date": "2019-06-18", "close": 2.20790317, "volume": 736709.0}, {"date": "2019-06-19", "close": 2.2689914, "volume": 418875.0}, {"date": "2019-06-20", "close": 2.1817225, "volume": 308090.0}, {"date": "2019-06-21", "close": 2.19917628, "volume": 116842.0}, {"date": "2019-06-24", "close": 2.0944536, "volume": 358965.0}, {"date": "2019-06-25", "close": 2.04209226, "volume": 249190.0}, {"date": "2019-06-26", "close": 2.05081915, "volume": 325748.0}, {"date": "2019-06-27", "close": 2.17299561, "volume": 165641.0}, {"date": "2019-06-28", "close": 2.13808805, "volume": 208131.0}, {"date": "2019-07-01", "close": 2.21663006, "volume": 321207.0}, {"date": "2019-07-02", "close": 2.24281073, "volume": 137123.0}, {"date": "2019-07-03", "close": 2.26026451, "volume": 203502.0}, {"date": "2019-07-04", "close": 2.5307981, "volume": 881422.0}, {"date": "2019-07-05", "close": 2.42607542, "volume": 269036.0}, {"date": "2019-07-08", "close": 2.39116786, "volume": 198057.0}, {"date": "2019-07-09", "close": 2.39116786, "volume": 119259.0}, {"date": "2019-07-10", "close": 2.54825188, "volume": 924760.0}, {"date": "2019-07-11", "close": 2.57443255, "volume": 902135.0}, {"date": "2019-07-12", "close": 2.53952499, "volume": 553306.0}, {"date": "2019-07-15", "close": 2.67042834, "volume": 301410.0}, {"date": "2019-07-16", "close": 2.618067, "volume": 446427.0}, {"date": "2019-07-17", "close": 2.618067, "volume": 419333.0}, {"date": "2019-07-18", "close": 2.58315944, "volume": 157346.0}, {"date": "2019-07-19", "close": 2.60061322, "volume": 238425.0}, {"date": "2019-07-22", "close": 2.60934011, "volume": 135289.0}, {"date": "2019-07-23", "close": 2.60934011, "volume": 414643.0}, {"date": "2019-07-24", "close": 2.5307981, "volume": 1093273.0}, {"date": "2019-07-25", "close": 2.56570566, "volume": 299359.0}, {"date": "2019-07-26", "close": 2.66170145, "volume": 347343.0}, {"date": "2019-07-29", "close": 2.66170145, "volume": 517864.0}, {"date": "2019-07-30", "close": 2.60061322, "volume": 666602.0}, {"date": "2019-07-31", "close": 2.5307981, "volume": 670345.0}, {"date": "2019-08-01", "close": 2.95841571, "volume": 1962556.0}, {"date": "2019-08-02", "close": 2.99332327, "volume": 362029.0}, {"date": "2019-08-05", "close": 2.78387791, "volume": 931799.0}, {"date": "2019-08-06", "close": 2.64424767, "volume": 1018272.0}, {"date": "2019-08-07", "close": 2.69660901, "volume": 591374.0}, {"date": "2019-08-08", "close": 2.7926048, "volume": 415444.0}, {"date": "2019-08-09", "close": 2.84496614, "volume": 334490.0}, {"date": "2019-08-12", "close": 2.81005858, "volume": 402942.0}, {"date": "2019-08-13", "close": 2.77515102, "volume": 139600.0}, {"date": "2019-08-14", "close": 2.71406279, "volume": 218636.0}, {"date": "2019-08-15", "close": 2.618067, "volume": 322060.0}, {"date": "2019-08-16", "close": 2.58315944, "volume": 333025.0}, {"date": "2019-08-19", "close": 2.57443255, "volume": 305440.0}, {"date": "2019-08-20", "close": 2.66170145, "volume": 220863.0}, {"date": "2019-08-21", "close": 2.60934011, "volume": 170528.0}, {"date": "2019-08-22", "close": 2.618067, "volume": 197945.0}, {"date": "2019-08-23", "close": 2.65297456, "volume": 298328.0}, {"date": "2019-08-26", "close": 2.63552078, "volume": 155911.0}, {"date": "2019-08-27", "close": 2.74897035, "volume": 132576.0}, {"date": "2019-08-28", "close": 2.83623925, "volume": 526547.0}, {"date": "2019-08-29", "close": 2.53952499, "volume": 1067756.0}, {"date": "2019-08-30", "close": 2.50461743, "volume": 1656359.0}, {"date": "2019-09-02", "close": 2.39116786, "volume": 274367.0}, {"date": "2019-09-03", "close": 2.39989475, "volume": 876436.0}, {"date": "2019-09-04", "close": 2.52207121, "volume": 289510.0}, {"date": "2019-09-05", "close": 2.49589054, "volume": 196354.0}, {"date": "2019-09-06", "close": 2.50461743, "volume": 245519.0}, {"date": "2019-09-09", "close": 2.53952499, "volume": 144146.0}, {"date": "2019-09-10", "close": 2.55697877, "volume": 120238.0}, {"date": "2019-09-11", "close": 2.5307981, "volume": 137828.0}, {"date": "2019-09-12", "close": 2.55697877, "volume": 115467.0}, {"date": "2019-09-13", "close": 2.7053359, "volume": 394467.0}, {"date": "2019-09-16", "close": 2.74024346, "volume": 657660.0}, {"date": "2019-09-17", "close": 2.77515102, "volume": 129973.0}, {"date": "2019-09-18", "close": 2.88860059, "volume": 491459.0}, {"date": "2019-09-19", "close": 3.09804595, "volume": 889617.0}, {"date": "2019-09-20", "close": 3.0544115, "volume": 563004.0}, {"date": "2019-09-23", "close": 3.15913418, "volume": 442061.0}, {"date": "2019-09-24", "close": 3.1416804, "volume": 385142.0}, {"date": "2019-09-25", "close": 3.13295351, "volume": 185771.0}, {"date": "2019-09-26", "close": 3.2289493, "volume": 230783.0}, {"date": "2019-09-27", "close": 3.12422662, "volume": 328418.0}, {"date": "2019-09-30", "close": 3.10677284, "volume": 136823.0}, {"date": "2019-10-01", "close": 3.17658796, "volume": 76613.0}, {"date": "2019-10-02", "close": 3.07186528, "volume": 140036.0}, {"date": "2019-10-03", "close": 3.10677284, "volume": 359772.0}, {"date": "2019-10-04", "close": 3.10677284, "volume": 598537.0}, {"date": "2019-10-07", "close": 3.19404174, "volume": 348663.0}, {"date": "2019-10-08", "close": 3.21149552, "volume": 433332.0}, {"date": "2019-10-09", "close": 3.32494509, "volume": 458411.0}, {"date": "2019-10-10", "close": 3.490756, "volume": 721631.0}, {"date": "2019-10-11", "close": 3.69147447, "volume": 768991.0}, {"date": "2019-10-14", "close": 3.9271005, "volume": 1032822.0}, {"date": "2019-10-15", "close": 4.11909208, "volume": 1209982.0}, {"date": "2019-10-16", "close": 3.83110471, "volume": 781739.0}, {"date": "2019-10-17", "close": 3.97946184, "volume": 703268.0}, {"date": "2019-10-18", "close": 4.03182318, "volume": 465999.0}, {"date": "2019-10-21", "close": 3.9271005, "volume": 557274.0}, {"date": "2019-10-22", "close": 3.74383581, "volume": 712726.0}, {"date": "2019-10-23", "close": 3.48202911, "volume": 669155.0}, {"date": "2019-10-24", "close": 3.49948289, "volume": 389647.0}, {"date": "2019-10-25", "close": 3.65656691, "volume": 268490.0}, {"date": "2019-10-28", "close": 3.64784002, "volume": 405352.0}, {"date": "2019-11-01", "close": 3.90971721, "volume": 817710.0}, {"date": "2019-11-04", "close": 3.8826291, "volume": 757110.0}, {"date": "2019-11-05", "close": 3.7923354, "volume": 152596.0}, {"date": "2019-11-06", "close": 3.62980674, "volume": 437470.0}, {"date": "2019-11-07", "close": 3.45824871, "volume": 525402.0}, {"date": "2019-11-08", "close": 3.55757178, "volume": 479087.0}, {"date": "2019-11-11", "close": 3.60271863, "volume": 510803.0}, {"date": "2019-11-12", "close": 3.65689485, "volume": 438135.0}, {"date": "2019-11-13", "close": 3.611748, "volume": 560852.0}, {"date": "2019-11-14", "close": 3.611748, "volume": 215683.0}, {"date": "2019-11-15", "close": 3.7020417, "volume": 442682.0}, {"date": "2019-11-18", "close": 3.72010044, "volume": 289892.0}, {"date": "2019-11-19", "close": 3.72010044, "volume": 374873.0}, {"date": "2019-11-20", "close": 3.69301233, "volume": 793377.0}, {"date": "2019-11-21", "close": 3.56660115, "volume": 272314.0}, {"date": "2019-11-22", "close": 3.74718855, "volume": 270144.0}, {"date": "2019-11-25", "close": 4.00001091, "volume": 910529.0}, {"date": "2019-11-26", "close": 4.10836335, "volume": 547496.0}, {"date": "2019-11-27", "close": 4.0632165, "volume": 355964.0}, {"date": "2019-11-28", "close": 4.27992138, "volume": 566178.0}, {"date": "2019-11-29", "close": 4.30700949, "volume": 601942.0}, {"date": "2019-12-02", "close": 4.38827382, "volume": 622980.0}, {"date": "2019-12-03", "close": 4.29798012, "volume": 1872957.0}, {"date": "2019-12-04", "close": 4.32506823, "volume": 645991.0}, {"date": "2019-12-05", "close": 4.50565563, "volume": 1266294.0}, {"date": "2019-12-06", "close": 4.46050878, "volume": 468446.0}, {"date": "2019-12-09", "close": 4.35215634, "volume": 439335.0}, {"date": "2019-12-10", "close": 4.19865705, "volume": 345995.0}, {"date": "2019-12-11", "close": 4.08127524, "volume": 949859.0}, {"date": "2019-12-12", "close": 3.73815918, "volume": 2049232.0}, {"date": "2019-12-13", "close": 4.13545146, "volume": 902236.0}, {"date": "2019-12-16", "close": 3.99098154, "volume": 326547.0}, {"date": "2019-12-17", "close": 4.0632165, "volume": 256090.0}, {"date": "2019-12-18", "close": 4.12642209, "volume": 561619.0}, {"date": "2019-12-19", "close": 4.11739272, "volume": 2048564.0}, {"date": "2019-12-20", "close": 4.27992138, "volume": 3243294.0}, {"date": "2019-12-23", "close": 4.43342067, "volume": 411440.0}, {"date": "2019-12-24", "close": 4.37924445, "volume": 169124.0}, {"date": "2019-12-27", "close": 4.35215634, "volume": 91574.0}, {"date": "2019-12-30", "close": 4.27089201, "volume": 151763.0}, {"date": "2019-12-31", "close": 4.32506823, "volume": 101678.0}, {"date": "2020-01-02", "close": 4.4243913, "volume": 191828.0}, {"date": "2020-01-03", "close": 4.46953815, "volume": 187496.0}, {"date": "2020-01-06", "close": 4.81265421, "volume": 1563570.0}, {"date": "2020-01-07", "close": 4.93906539, "volume": 689793.0}, {"date": "2020-01-08", "close": 4.74041925, "volume": 361078.0}, {"date": "2020-01-09", "close": 4.90294791, "volume": 505249.0}, {"date": "2020-01-10", "close": 4.84877169, "volume": 217133.0}, {"date": "2020-01-13", "close": 4.95712413, "volume": 702878.0}, {"date": "2020-01-14", "close": 5.47179822, "volume": 782502.0}, {"date": "2020-01-15", "close": 5.61626814, "volume": 779455.0}, {"date": "2020-01-16", "close": 5.67947373, "volume": 669005.0}, {"date": "2020-01-17", "close": 5.40859263, "volume": 821775.0}, {"date": "2020-01-20", "close": 5.20091712, "volume": 605523.0}, {"date": "2020-01-21", "close": 5.2370346, "volume": 543287.0}, {"date": "2020-01-22", "close": 5.48985696, "volume": 621309.0}, {"date": "2020-01-23", "close": 5.42665137, "volume": 435153.0}, {"date": "2020-01-24", "close": 5.47179822, "volume": 211021.0}, {"date": "2020-01-28", "close": 5.27315208, "volume": 905877.0}, {"date": "2020-01-29", "close": 5.34538704, "volume": 229224.0}, {"date": "2020-01-30", "close": 5.27315208, "volume": 443706.0}, {"date": "2020-01-31", "close": 5.03838846, "volume": 2916723.0}, {"date": "2020-02-03", "close": 4.6952724, "volume": 1492586.0}, {"date": "2020-02-04", "close": 4.83071295, "volume": 697585.0}, {"date": "2020-02-05", "close": 4.67721366, "volume": 716239.0}, {"date": "2020-02-06", "close": 4.82168358, "volume": 700278.0}, {"date": "2020-02-07", "close": 4.92100665, "volume": 1060623.0}, {"date": "2020-02-10", "close": 4.81265421, "volume": 536559.0}, {"date": "2020-02-11", "close": 4.95712413, "volume": 452363.0}, {"date": "2020-02-12", "close": 5.11965279, "volume": 447091.0}, {"date": "2020-02-13", "close": 5.5079157, "volume": 1574924.0}, {"date": "2020-02-14", "close": 5.36344578, "volume": 511648.0}, {"date": "2020-02-17", "close": 5.21897586, "volume": 283548.0}, {"date": "2020-02-18", "close": 5.25509334, "volume": 162643.0}, {"date": "2020-02-19", "close": 5.07450594, "volume": 953600.0}, {"date": "2020-02-20", "close": 4.90294791, "volume": 331662.0}, {"date": "2020-02-21", "close": 4.95712413, "volume": 280516.0}, {"date": "2020-02-24", "close": 4.61400807, "volume": 1256121.0}, {"date": "2020-02-25", "close": 4.39730319, "volume": 1867437.0}, {"date": "2020-02-26", "close": 3.93680532, "volume": 1939007.0}, {"date": "2020-02-27", "close": 3.93680532, "volume": 1763236.0}, {"date": "2020-02-28", "close": 3.7020417, "volume": 1866537.0}, {"date": "2020-03-02", "close": 3.60271863, "volume": 3009647.0}, {"date": "2020-03-03", "close": 3.75621792, "volume": 1100040.0}, {"date": "2020-03-04", "close": 3.51242493, "volume": 1018327.0}, {"date": "2020-03-05", "close": 3.56660115, "volume": 828451.0}, {"date": "2020-03-06", "close": 3.41310186, "volume": 1365604.0}, {"date": "2020-03-09", "close": 2.90745714, "volume": 1680807.0}, {"date": "2020-03-10", "close": 3.11513265, "volume": 2322392.0}, {"date": "2020-03-11", "close": 3.00678021, "volume": 1240113.0}, {"date": "2020-03-12", "close": 2.33860683, "volume": 3770302.0}, {"date": "2020-03-13", "close": 2.1670488, "volume": 3797579.0}, {"date": "2020-03-16", "close": 1.58916912, "volume": 3413595.0}, {"date": "2020-03-17", "close": 1.59819849, "volume": 1367868.0}, {"date": "2020-03-18", "close": 1.43566983, "volume": 1293353.0}, {"date": "2020-03-19", "close": 1.11964188, "volume": 2983196.0}, {"date": "2020-03-20", "close": 1.259597115, "volume": 1689336.0}, {"date": "2020-03-23", "close": 1.07449503, "volume": 2317103.0}, {"date": "2020-03-24", "close": 1.160274045, "volume": 1140068.0}, {"date": "2020-03-25", "close": 1.1738181, "volume": 2205275.0}, {"date": "2020-03-26", "close": 1.48081668, "volume": 3030312.0}, {"date": "2020-03-27", "close": 1.54402227, "volume": 3463646.0}, {"date": "2020-03-30", "close": 1.83296211, "volume": 1943246.0}, {"date": "2020-03-31", "close": 2.3476362, "volume": 2705493.0}, {"date": "2020-04-01", "close": 2.37472431, "volume": 1555145.0}, {"date": "2020-04-02", "close": 2.28443061, "volume": 1294619.0}, {"date": "2020-04-03", "close": 2.15801943, "volume": 803419.0}, {"date": "2020-04-06", "close": 2.23025439, "volume": 846645.0}, {"date": "2020-04-07", "close": 2.51919423, "volume": 1749559.0}, {"date": "2020-04-08", "close": 2.50113549, "volume": 886509.0}, {"date": "2020-04-09", "close": 3.09707391, "volume": 2223092.0}, {"date": "2020-04-14", "close": 3.45824871, "volume": 2070679.0}, {"date": "2020-04-15", "close": 3.3408669, "volume": 2111359.0}, {"date": "2020-04-16", "close": 3.17833824, "volume": 2131025.0}, {"date": "2020-04-17", "close": 3.11513265, "volume": 1427701.0}, {"date": "2020-04-20", "close": 3.36795501, "volume": 1038600.0}, {"date": "2020-04-21", "close": 3.13319139, "volume": 1404012.0}, {"date": "2020-04-22", "close": 3.05192706, "volume": 1545566.0}, {"date": "2020-04-23", "close": 3.07901517, "volume": 694490.0}, {"date": "2020-04-24", "close": 3.0699858, "volume": 722539.0}, {"date": "2020-04-27", "close": 3.3408669, "volume": 1443695.0}, {"date": "2020-04-28", "close": 3.38601375, "volume": 2342396.0}, {"date": "2020-04-29", "close": 3.60271863, "volume": 2340247.0}, {"date": "2020-04-30", "close": 3.86457036, "volume": 2836102.0}, {"date": "2020-05-01", "close": 3.65689485, "volume": 2366331.0}, {"date": "2020-05-04", "close": 3.71107107, "volume": 732619.0}, {"date": "2020-05-05", "close": 4.07224587, "volume": 1348404.0}, {"date": "2020-05-06", "close": 3.90971721, "volume": 1300178.0}, {"date": "2020-05-07", "close": 3.81039414, "volume": 1204473.0}, {"date": "2020-05-08", "close": 4.14448083, "volume": 1928401.0}, {"date": "2020-05-11", "close": 4.11739272, "volume": 1605741.0}, {"date": "2020-05-12", "close": 3.93680532, "volume": 1956988.0}, {"date": "2020-05-13", "close": 4.00001091, "volume": 1331348.0}, {"date": "2020-05-14", "close": 3.77427666, "volume": 1507503.0}, {"date": "2020-05-15", "close": 4.14448083, "volume": 1790964.0}, {"date": "2020-05-18", "close": 4.23477453, "volume": 1424984.0}, {"date": "2020-05-19", "close": 4.22574516, "volume": 1339246.0}, {"date": "2020-05-20", "close": 4.55080248, "volume": 1804943.0}, {"date": "2020-05-21", "close": 4.45147941, "volume": 1180786.0}, {"date": "2020-05-22", "close": 4.4243913, "volume": 1080503.0}, {"date": "2020-05-25", "close": 4.66818429, "volume": 1723975.0}, {"date": "2020-05-26", "close": 4.56886122, "volume": 1291101.0}, {"date": "2020-05-27", "close": 4.83071295, "volume": 2972813.0}, {"date": "2020-05-28", "close": 4.85780106, "volume": 1783751.0}, {"date": "2020-05-29", "close": 5.2370346, "volume": 2602339.0}, {"date": "2020-06-01", "close": 5.42665137, "volume": 1671742.0}, {"date": "2020-06-02", "close": 5.6885031, "volume": 1407342.0}, {"date": "2020-06-03", "close": 5.74267932, "volume": 1950062.0}, {"date": "2020-06-04", "close": 5.417622, "volume": 2953673.0}, {"date": "2020-06-05", "close": 5.82394365, "volume": 2483507.0}, {"date": "2020-06-09", "close": 6.26638278, "volume": 2811077.0}, {"date": "2020-06-10", "close": 6.72688065, "volume": 1734718.0}, {"date": "2020-06-11", "close": 6.45599955, "volume": 3570761.0}, {"date": "2020-06-12", "close": 5.70656184, "volume": 4837456.0}, {"date": "2020-06-15", "close": 5.18285838, "volume": 3505596.0}, {"date": "2020-06-16", "close": 6.0496779, "volume": 3011941.0}, {"date": "2020-06-17", "close": 5.75170869, "volume": 2905615.0}, {"date": "2020-06-18", "close": 5.70656184, "volume": 1935076.0}, {"date": "2020-06-19", "close": 6.11288349, "volume": 5301749.0}, {"date": "2020-06-22", "close": 5.87811987, "volume": 1776463.0}, {"date": "2020-06-23", "close": 5.66141499, "volume": 1800803.0}, {"date": "2020-06-24", "close": 5.70656184, "volume": 1468905.0}, {"date": "2020-06-25", "close": 5.2370346, "volume": 2427354.0}, {"date": "2020-06-26", "close": 5.19188775, "volume": 1964495.0}, {"date": "2020-06-29", "close": 4.57789059, "volume": 3466497.0}, {"date": "2020-06-30", "close": 4.7855661, "volume": 2023522.0}, {"date": "2020-07-01", "close": 5.1467409, "volume": 2239071.0}, {"date": "2020-07-02", "close": 5.15577027, "volume": 1347396.0}, {"date": "2020-07-03", "close": 5.25509334, "volume": 1780827.0}, {"date": "2020-07-06", "close": 5.43568074, "volume": 1152547.0}, {"date": "2020-07-07", "close": 5.10159405, "volume": 1603147.0}, {"date": "2020-07-08", "close": 4.9661535, "volume": 1434416.0}, {"date": "2020-07-09", "close": 5.52597444, "volume": 2310677.0}, {"date": "2020-07-10", "close": 5.71559121, "volume": 1728755.0}, {"date": "2020-07-13", "close": 5.48082759, "volume": 1673623.0}, {"date": "2020-07-14", "close": 4.94809476, "volume": 2399518.0}, {"date": "2020-07-15", "close": 5.10159405, "volume": 1394750.0}, {"date": "2020-07-16", "close": 5.04741783, "volume": 1510872.0}, {"date": "2020-07-17", "close": 5.38150452, "volume": 1846341.0}, {"date": "2020-07-20", "close": 5.15577027, "volume": 1292172.0}, {"date": "2020-07-21", "close": 5.48985696, "volume": 2134205.0}, {"date": "2020-07-22", "close": 5.3273283, "volume": 1157895.0}, {"date": "2020-07-23", "close": 5.56209192, "volume": 1126224.0}, {"date": "2020-07-24", "close": 5.31829893, "volume": 1624740.0}, {"date": "2020-07-27", "close": 5.66141499, "volume": 1790075.0}, {"date": "2020-07-28", "close": 5.2370346, "volume": 3577397.0}, {"date": "2020-07-29", "close": 5.0564472, "volume": 1688874.0}, {"date": "2020-07-30", "close": 5.30926956, "volume": 1255884.0}, {"date": "2020-07-31", "close": 5.39956326, "volume": 1676585.0}, {"date": "2020-08-03", "close": 5.30926956, "volume": 857521.0}, {"date": "2020-08-04", "close": 5.417622, "volume": 1499096.0}, {"date": "2020-08-05", "close": 5.51694507, "volume": 1744369.0}, {"date": "2020-08-06", "close": 5.52597444, "volume": 1042459.0}, {"date": "2020-08-07", "close": 5.67044436, "volume": 955521.0}, {"date": "2020-08-10", "close": 5.58918003, "volume": 1161474.0}, {"date": "2020-08-11", "close": 5.48985696, "volume": 1038261.0}, {"date": "2020-08-12", "close": 5.63432688, "volume": 988874.0}, {"date": "2020-08-13", "close": 5.58918003, "volume": 937629.0}, {"date": "2020-08-14", "close": 5.85103176, "volume": 1186464.0}, {"date": "2020-08-17", "close": 6.25735341, "volume": 1727156.0}, {"date": "2020-08-18", "close": 6.22123593, "volume": 1379101.0}, {"date": "2020-08-19", "close": 6.29347089, "volume": 624901.0}, {"date": "2020-08-20", "close": 6.320559, "volume": 1312744.0}, {"date": "2020-08-21", "close": 6.1399716, "volume": 1606321.0}, {"date": "2020-08-24", "close": 6.8623212, "volume": 1622382.0}, {"date": "2020-08-25", "close": 6.66367506, "volume": 1365977.0}, {"date": "2020-08-26", "close": 7.06096734, "volume": 1923616.0}, {"date": "2020-08-27", "close": 6.7720275, "volume": 1492033.0}, {"date": "2020-08-28", "close": 12.641118, "volume": 13973499.0}, {"date": "2020-08-31", "close": 11.76526911, "volume": 4650906.0}, {"date": "2020-09-01", "close": 11.9187684, "volume": 2290486.0}, {"date": "2020-09-02", "close": 12.36120753, "volume": 4549415.0}, {"date": "2020-09-09", "close": 10.718736, "volume": 5059896.0}, {"date": "2020-09-10", "close": 11.16535, "volume": 2343592.0}, {"date": "2020-09-11", "close": 10.602228, "volume": 2421223.0}, {"date": "2020-09-14", "close": 10.825535, "volume": 1504290.0}, {"date": "2020-09-15", "close": 11.136223, "volume": 1988253.0}, {"date": "2020-09-16", "close": 11.427493, "volume": 1852818.0}, {"date": "2020-09-17", "close": 11.213895, "volume": 1295282.0}, {"date": "2020-09-18", "close": 11.349821, "volume": 1321078.0}, {"date": "2020-09-21", "close": 10.796408, "volume": 1230491.0}, {"date": "2020-09-22", "close": 10.689609, "volume": 1099259.0}, {"date": "2020-09-23", "close": 10.48572, "volume": 900523.0}, {"date": "2020-09-24", "close": 9.883762, "volume": 1163542.0}, {"date": "2020-09-25", "close": 10.077942, "volume": 1184535.0}, {"date": "2020-09-28", "close": 10.660482, "volume": 1576601.0}, {"date": "2020-09-29", "close": 10.553683, "volume": 841588.0}, {"date": "2020-09-30", "close": 10.252704, "volume": 807796.0}, {"date": "2020-10-01", "close": 10.476011, "volume": 785358.0}, {"date": "2020-10-02", "close": 9.912889, "volume": 1313232.0}, {"date": "2020-10-05", "close": 10.281831, "volume": 743927.0}, {"date": "2020-10-06", "close": 10.796408, "volume": 846899.0}, {"date": "2020-10-07", "close": 10.602228, "volume": 615369.0}, {"date": "2020-10-08", "close": 10.641064, "volume": 703191.0}, {"date": "2020-10-09", "close": 11.194477, "volume": 1180037.0}, {"date": "2020-10-12", "close": 10.97117, "volume": 684160.0}, {"date": "2020-10-13", "close": 11.84498, "volume": 2375945.0}, {"date": "2020-10-14", "close": 11.815853, "volume": 1145891.0}, {"date": "2020-10-15", "close": 11.310985, "volume": 1183334.0}, {"date": "2020-10-16", "close": 10.543974, "volume": 2269174.0}, {"date": "2020-10-19", "close": 10.6799, "volume": 998277.0}, {"date": "2020-10-20", "close": 10.718736, "volume": 1110784.0}, {"date": "2020-10-21", "close": 10.660482, "volume": 766929.0}, {"date": "2020-10-22", "close": 10.524556, "volume": 766095.0}, {"date": "2020-10-23", "close": 10.262413, "volume": 1069453.0}, {"date": "2020-10-26", "close": 10.660482, "volume": 1581572.0}, {"date": "2020-10-27", "close": 10.116778, "volume": 1588972.0}, {"date": "2020-10-28", "close": 10.670191, "volume": 1612428.0}, {"date": "2020-10-29", "close": 10.204159, "volume": 1355443.0}, {"date": "2020-10-30", "close": 9.689582, "volume": 1664056.0}, {"date": "2020-11-02", "close": 9.51482, "volume": 1118178.0}, {"date": "2020-11-03", "close": 10.077942, "volume": 1234855.0}, {"date": "2020-11-04", "close": 10.262413, "volume": 1315529.0}, {"date": "2020-11-05", "close": 10.990588, "volume": 1667662.0}, {"date": "2020-11-06", "close": 11.048842, "volume": 1437963.0}, {"date": "2020-11-09", "close": 11.35953, "volume": 1132441.0}, {"date": "2020-11-10", "close": 10.796408, "volume": 1104483.0}, {"date": "2020-11-11", "close": 10.602228, "volume": 1148669.0}, {"date": "2020-11-12", "close": 10.835244, "volume": 958633.0}, {"date": "2020-11-13", "close": 10.961461, "volume": 525973.0}, {"date": "2020-11-16", "close": 11.204186, "volume": 29176.0}, {"date": "2020-11-17", "close": 10.796408, "volume": 912313.0}, {"date": "2020-11-18", "close": 10.97117, "volume": 925200.0}, {"date": "2020-11-19", "close": 11.126514, "volume": 755599.0}, {"date": "2020-11-20", "close": 11.728472, "volume": 1493480.0}, {"date": "2020-11-23", "close": 11.709054, "volume": 1179666.0}, {"date": "2020-11-24", "close": 11.16535, "volume": 1398947.0}, {"date": "2020-11-25", "close": 10.709027, "volume": 1623339.0}, {"date": "2020-11-26", "close": 10.19445, "volume": 1516329.0}, {"date": "2020-11-27", "close": 10.48572, "volume": 1407665.0}, {"date": "2020-11-30", "close": 11.252731, "volume": 6419181.0}, {"date": "2020-12-01", "close": 11.320694, "volume": 835567.0}, {"date": "2020-12-02", "close": 11.806144, "volume": 1415277.0}, {"date": "2020-12-03", "close": 12.116832, "volume": 1292167.0}, {"date": "2020-12-04", "close": 12.058578, "volume": 1012781.0}, {"date": "2020-12-07", "close": 12.087705, "volume": 1041185.0}, {"date": "2020-12-08", "close": 11.980906, "volume": 473687.0}, {"date": "2020-12-09", "close": 12.42752, "volume": 1751326.0}, {"date": "2020-12-10", "close": 12.13625, "volume": 1009902.0}, {"date": "2020-12-11", "close": 12.320721, "volume": 996932.0}, {"date": "2020-12-14", "close": 11.55371, "volume": 2344549.0}, {"date": "2020-12-15", "close": 10.942043, "volume": 1254024.0}, {"date": "2020-12-16", "close": 11.16535, "volume": 1148054.0}, {"date": "2020-12-17", "close": 11.660509, "volume": 1373583.0}, {"date": "2020-12-18", "close": 11.55371, "volume": 1942515.0}, {"date": "2020-12-21", "close": 11.495456, "volume": 433429.0}, {"date": "2020-12-22", "close": 11.369239, "volume": 216179.0}, {"date": "2020-12-23", "close": 11.213895, "volume": 512471.0}, {"date": "2020-12-24", "close": 11.534292, "volume": 528635.0}, {"date": "2020-12-29", "close": 11.514874, "volume": 320471.0}, {"date": "2020-12-30", "close": 11.505165, "volume": 306980.0}, {"date": "2020-12-31", "close": 11.524583, "volume": 210705.0}, {"date": "2021-01-04", "close": 11.476038, "volume": 378840.0}, {"date": "2021-01-05", "close": 11.55371, "volume": 607786.0}, {"date": "2021-01-06", "close": 11.495456, "volume": 955339.0}, {"date": "2021-01-07", "close": 11.466329, "volume": 1850071.0}, {"date": "2021-01-08", "close": 11.6508, "volume": 705833.0}, {"date": "2021-01-11", "close": 11.825562, "volume": 818181.0}, {"date": "2021-01-12", "close": 11.922652, "volume": 491373.0}, {"date": "2021-01-13", "close": 12.845007, "volume": 1047930.0}, {"date": "2021-01-14", "close": 12.893552, "volume": 1123972.0}, {"date": "2021-01-15", "close": 13.39842, "volume": 965066.0}, {"date": "2021-01-18", "close": 13.078023, "volume": 645493.0}, {"date": "2021-01-19", "close": 13.446965, "volume": 743164.0}, {"date": "2021-01-20", "close": 14.281939, "volume": 1513589.0}, {"date": "2021-01-21", "close": 15.078077, "volume": 1651583.0}, {"date": "2021-01-22", "close": 15.553818, "volume": 1579926.0}, {"date": "2021-01-25", "close": 15.641199, "volume": 707275.0}, {"date": "2021-01-27", "close": 15.747998, "volume": 1063131.0}, {"date": "2021-01-28", "close": 15.039241, "volume": 1998773.0}, {"date": "2021-01-29", "close": 15.155749, "volume": 1678867.0}, {"date": "2021-02-01", "close": 15.029532, "volume": 1146270.0}, {"date": "2021-02-02", "close": 15.864506, "volume": 1226056.0}, {"date": "2021-02-03", "close": 15.14604, "volume": 7213314.0}, {"date": "2021-02-04", "close": 14.514955, "volume": 944674.0}, {"date": "2021-02-05", "close": 15.204294, "volume": 1430852.0}, {"date": "2021-02-08", "close": 15.311093, "volume": 1030356.0}, {"date": "2021-02-09", "close": 15.466437, "volume": 1107122.0}, {"date": "2021-02-10", "close": 16.21403, "volume": 1813000.0}, {"date": "2021-02-11", "close": 15.942178, "volume": 787484.0}, {"date": "2021-02-12", "close": 15.893633, "volume": 657401.0}, {"date": "2021-02-15", "close": 17.107258, "volume": 1077399.0}, {"date": "2021-02-16", "close": 16.515009, "volume": 854326.0}, {"date": "2021-02-17", "close": 16.748025, "volume": 803310.0}, {"date": "2021-02-18", "close": 16.515009, "volume": 597932.0}, {"date": "2021-02-19", "close": 15.592654, "volume": 596285.0}, {"date": "2021-02-22", "close": 15.495564, "volume": 659290.0}, {"date": "2021-02-23", "close": 15.233421, "volume": 628602.0}, {"date": "2021-02-24", "close": 15.068368, "volume": 659423.0}, {"date": "2021-02-25", "close": 15.34022, "volume": 827585.0}, {"date": "2021-02-26", "close": 13.718817, "volume": 2286874.0}, {"date": "2021-03-01", "close": 14.544082, "volume": 1721419.0}, {"date": "2021-03-02", "close": 14.320775, "volume": 1272373.0}, {"date": "2021-03-03", "close": 14.243103, "volume": 924376.0}, {"date": "2021-03-04", "close": 13.349875, "volume": 2981721.0}, {"date": "2021-03-05", "close": 12.91297, "volume": 1979322.0}, {"date": "2021-03-08", "close": 12.932388, "volume": 1190497.0}, {"date": "2021-03-09", "close": 12.446938, "volume": 1486383.0}, {"date": "2021-03-10", "close": 12.340139, "volume": 1170273.0}, {"date": "2021-03-11", "close": 12.893552, "volume": 1144933.0}, {"date": "2021-03-12", "close": 13.990669, "volume": 1194549.0}, {"date": "2021-03-15", "close": 13.757653, "volume": 891712.0}, {"date": "2021-03-16", "close": 14.291648, "volume": 1257012.0}, {"date": "2021-03-17", "close": 14.039214, "volume": 707650.0}, {"date": "2021-03-18", "close": 13.88387, "volume": 1142047.0}, {"date": "2021-03-19", "close": 13.573182, "volume": 923815.0}, {"date": "2021-03-22", "close": 13.825616, "volume": 676641.0}, {"date": "2021-03-23", "close": 13.311039, "volume": 641577.0}, {"date": "2021-03-24", "close": 13.379002, "volume": 529252.0}, {"date": "2021-03-25", "close": 13.087732, "volume": 911566.0}, {"date": "2021-03-26", "close": 13.068314, "volume": 1147524.0}, {"date": "2021-03-29", "close": 13.126568, "volume": 698027.0}, {"date": "2021-03-30", "close": 11.912943, "volume": 1850199.0}, {"date": "2021-03-31", "close": 12.03916, "volume": 1480802.0}, {"date": "2021-04-01", "close": 12.602282, "volume": 790449.0}, {"date": "2021-04-06", "close": 13.514928, "volume": 1091414.0}, {"date": "2021-04-07", "close": 13.660563, "volume": 817449.0}, {"date": "2021-04-08", "close": 13.679981, "volume": 422016.0}, {"date": "2021-04-09", "close": 13.544055, "volume": 473597.0}, {"date": "2021-04-12", "close": 13.000351, "volume": 394483.0}, {"date": "2021-04-13", "close": 13.10715, "volume": 397829.0}, {"date": "2021-04-14", "close": 13.379002, "volume": 577390.0}, {"date": "2021-04-15", "close": 13.553764, "volume": 555375.0}, {"date": "2021-04-16", "close": 13.243076, "volume": 813212.0}, {"date": "2021-04-19", "close": 12.699372, "volume": 645956.0}, {"date": "2021-04-20", "close": 12.582864, "volume": 726117.0}, {"date": "2021-04-21", "close": 12.311012, "volume": 1228568.0}, {"date": "2021-04-22", "close": 12.291594, "volume": 949644.0}, {"date": "2021-04-23", "close": 12.505192, "volume": 591135.0}, {"date": "2021-04-26", "close": 12.13625, "volume": 439444.0}, {"date": "2021-04-27", "close": 12.223631, "volume": 650145.0}, {"date": "2021-04-28", "close": 11.912943, "volume": 817372.0}, {"date": "2021-04-29", "close": 12.291594, "volume": 839460.0}, {"date": "2021-04-30", "close": 13.20424, "volume": 1784268.0}, {"date": "2021-05-03", "close": 13.942124, "volume": 2068331.0}, {"date": "2021-05-04", "close": 13.641145, "volume": 1166534.0}, {"date": "2021-05-05", "close": 13.621727, "volume": 1064055.0}, {"date": "2021-05-06", "close": 13.175113, "volume": 1085236.0}, {"date": "2021-05-07", "close": 13.165404, "volume": 495113.0}, {"date": "2021-05-10", "close": 13.194531, "volume": 596395.0}, {"date": "2021-05-11", "close": 12.243049, "volume": 1326140.0}, {"date": "2021-05-12", "close": 11.476038, "volume": 1480539.0}, {"date": "2021-05-13", "close": 11.476038, "volume": 1735105.0}, {"date": "2021-05-14", "close": 11.45662, "volume": 833754.0}, {"date": "2021-05-17", "close": 11.534292, "volume": 730026.0}, {"date": "2021-05-18", "close": 11.55371, "volume": 577053.0}, {"date": "2021-05-19", "close": 11.243022, "volume": 926423.0}, {"date": "2021-05-20", "close": 11.709054, "volume": 933937.0}, {"date": "2021-05-21", "close": 11.631382, "volume": 627837.0}, {"date": "2021-05-24", "close": 11.670218, "volume": 314114.0}, {"date": "2021-05-25", "close": 12.048869, "volume": 549487.0}, {"date": "2021-05-26", "close": 12.145959, "volume": 526851.0}, {"date": "2021-05-27", "close": 12.631409, "volume": 1146307.0}, {"date": "2021-05-28", "close": 12.437229, "volume": 1102083.0}, {"date": "2021-05-31", "close": 12.417811, "volume": 504405.0}, {"date": "2021-06-01", "close": 12.029451, "volume": 589303.0}, {"date": "2021-06-02", "close": 12.592573, "volume": 662819.0}, {"date": "2021-06-03", "close": 12.068287, "volume": 757046.0}, {"date": "2021-06-04", "close": 12.13625, "volume": 429892.0}, {"date": "2021-06-07", "close": 12.23334, "volume": 440220.0}, {"date": "2021-06-08", "close": 12.961515, "volume": 996508.0}, {"date": "2021-06-09", "close": 13.078023, "volume": 635774.0}, {"date": "2021-06-10", "close": 13.10715, "volume": 676415.0}, {"date": "2021-06-11", "close": 13.320748, "volume": 604508.0}, {"date": "2021-06-15", "close": 12.456647, "volume": 841821.0}, {"date": "2021-06-16", "close": 12.175086, "volume": 452017.0}, {"date": "2021-06-17", "close": 12.204213, "volume": 629596.0}, {"date": "2021-06-18", "close": 13.10715, "volume": 1008966.0}, {"date": "2021-06-21", "close": 12.417811, "volume": 736905.0}, {"date": "2021-06-22", "close": 13.223658, "volume": 760060.0}, {"date": "2021-06-23", "close": 13.39842, "volume": 825170.0}, {"date": "2021-06-24", "close": 13.068314, "volume": 780156.0}, {"date": "2021-06-25", "close": 13.10715, "volume": 707419.0}, {"date": "2021-06-28", "close": 12.611991, "volume": 581932.0}, {"date": "2021-06-29", "close": 12.42752, "volume": 572300.0}, {"date": "2021-06-30", "close": 12.408102, "volume": 869425.0}, {"date": "2021-07-01", "close": 11.932361, "volume": 1290914.0}, {"date": "2021-07-02", "close": 11.84498, "volume": 751908.0}, {"date": "2021-07-05", "close": 11.806144, "volume": 685574.0}, {"date": "2021-07-06", "close": 11.544001, "volume": 793743.0}, {"date": "2021-07-07", "close": 12.097414, "volume": 1837908.0}, {"date": "2021-07-08", "close": 11.971197, "volume": 632179.0}, {"date": "2021-07-09", "close": 12.077996, "volume": 929727.0}, {"date": "2021-07-12", "close": 11.912943, "volume": 671583.0}, {"date": "2021-07-13", "close": 12.33043, "volume": 932416.0}, {"date": "2021-07-14", "close": 12.126541, "volume": 909953.0}, {"date": "2021-07-15", "close": 11.660509, "volume": 1230434.0}, {"date": "2021-07-16", "close": 11.786726, "volume": 841205.0}, {"date": "2021-07-19", "close": 11.184768, "volume": 1213671.0}, {"date": "2021-07-20", "close": 11.340112, "volume": 1186952.0}, {"date": "2021-07-21", "close": 11.796435, "volume": 1331699.0}, {"date": "2021-07-22", "close": 11.738181, "volume": 1062711.0}, {"date": "2021-07-23", "close": 12.068287, "volume": 842271.0}, {"date": "2021-07-26", "close": 11.641091, "volume": 637552.0}, {"date": "2021-07-27", "close": 11.476038, "volume": 1077668.0}, {"date": "2021-07-28", "close": 10.961461, "volume": 1435630.0}, {"date": "2021-08-03", "close": 9.73, "volume": 5561945.0}, {"date": "2021-08-04", "close": 9.6, "volume": 4340649.0}, {"date": "2021-08-05", "close": 9.6, "volume": 2948182.0}, {"date": "2021-08-06", "close": 10.0, "volume": 3494122.0}, {"date": "2021-08-09", "close": 10.14, "volume": 2098309.0}, {"date": "2021-08-10", "close": 11.14, "volume": 4421683.0}, {"date": "2021-08-11", "close": 11.16, "volume": 2784571.0}, {"date": "2021-08-12", "close": 11.13, "volume": 2326737.0}, {"date": "2021-08-13", "close": 11.36, "volume": 2612601.0}, {"date": "2021-08-16", "close": 10.52, "volume": 2546813.0}, {"date": "2021-08-17", "close": 10.19, "volume": 1581289.0}, {"date": "2021-08-18", "close": 10.28, "volume": 1500805.0}, {"date": "2021-08-19", "close": 10.45, "volume": 1786728.0}, {"date": "2021-08-20", "close": 10.23, "volume": 924811.0}, {"date": "2021-08-23", "close": 10.6, "volume": 1208923.0}, {"date": "2021-08-24", "close": 10.54, "volume": 859537.0}, {"date": "2021-08-25", "close": 10.48, "volume": 2282172.0}, {"date": "2021-08-26", "close": 10.64, "volume": 2589857.0}, {"date": "2021-08-27", "close": 10.36, "volume": 1054381.0}, {"date": "2021-08-30", "close": 10.21, "volume": 1225679.0}, {"date": "2021-08-31", "close": 10.38, "volume": 2697445.0}, {"date": "2021-09-01", "close": 10.62, "volume": 1750931.0}, {"date": "2021-09-02", "close": 10.61, "volume": 1042085.0}, {"date": "2021-09-03", "close": 10.66, "volume": 1507718.0}, {"date": "2021-09-06", "close": 10.88, "volume": 1266850.0}, {"date": "2021-09-07", "close": 10.8, "volume": 1399834.0}, {"date": "2021-09-08", "close": 10.28, "volume": 2154867.0}, {"date": "2021-09-09", "close": 9.8, "volume": 2709711.0}, {"date": "2021-09-10", "close": 9.89, "volume": 1177166.0}, {"date": "2021-09-13", "close": 9.85, "volume": 1150906.0}, {"date": "2021-09-14", "close": 10.01, "volume": 1994503.0}, {"date": "2021-09-15", "close": 9.6, "volume": 3051740.0}, {"date": "2021-09-16", "close": 9.18, "volume": 3575510.0}, {"date": "2021-09-17", "close": 9.75, "volume": 6934204.0}, {"date": "2021-09-20", "close": 9.52, "volume": 1963039.0}, {"date": "2021-09-21", "close": 9.5, "volume": 1416306.0}, {"date": "2021-09-22", "close": 9.84, "volume": 2365140.0}, {"date": "2021-09-23", "close": 10.21, "volume": 1574588.0}, {"date": "2021-09-24", "close": 9.99, "volume": 2755264.0}, {"date": "2021-09-27", "close": 10.18, "volume": 1350138.0}, {"date": "2021-09-28", "close": 9.77, "volume": 1551380.0}, {"date": "2021-09-29", "close": 9.82, "volume": 2065788.0}, {"date": "2021-09-30", "close": 10.2, "volume": 1796672.0}, {"date": "2021-10-01", "close": 9.82, "volume": 3132771.0}, {"date": "2021-10-04", "close": 10.16, "volume": 1344710.0}, {"date": "2021-10-05", "close": 10.0, "volume": 1165918.0}, {"date": "2021-10-06", "close": 9.77, "volume": 1334795.0}, {"date": "2021-10-07", "close": 10.06, "volume": 1382719.0}, {"date": "2021-10-08", "close": 10.1, "volume": 842430.0}, {"date": "2021-10-11", "close": 9.95, "volume": 953591.0}, {"date": "2021-10-12", "close": 9.66, "volume": 1131298.0}, {"date": "2021-10-13", "close": 10.13, "volume": 1443311.0}, {"date": "2021-10-14", "close": 10.25, "volume": 944038.0}, {"date": "2021-10-15", "close": 10.27, "volume": 1185924.0}, {"date": "2021-10-18", "close": 10.05, "volume": 649194.0}, {"date": "2021-10-19", "close": 10.4, "volume": 1177958.0}, {"date": "2021-10-20", "close": 10.5, "volume": 1061202.0}, {"date": "2021-10-21", "close": 10.5, "volume": 1364463.0}, {"date": "2021-10-22", "close": 10.62, "volume": 731221.0}, {"date": "2021-10-25", "close": 10.36, "volume": 974834.0}, {"date": "2021-10-26", "close": 10.4, "volume": 804101.0}, {"date": "2021-10-27", "close": 10.56, "volume": 1186483.0}, {"date": "2021-10-28", "close": 8.63, "volume": 10944408.0}, {"date": "2021-10-29", "close": 8.25, "volume": 11799250.0}, {"date": "2021-11-01", "close": 8.1, "volume": 3159191.0}, {"date": "2021-11-02", "close": 7.86, "volume": 1501413.0}, {"date": "2021-11-03", "close": 8.11, "volume": 4238131.0}, {"date": "2021-11-04", "close": 8.47, "volume": 2234420.0}, {"date": "2021-11-05", "close": 8.48, "volume": 1744625.0}, {"date": "2021-11-08", "close": 8.29, "volume": 1794761.0}, {"date": "2021-11-09", "close": 8.81, "volume": 3963967.0}, {"date": "2021-11-10", "close": 8.84, "volume": 2372869.0}, {"date": "2021-11-11", "close": 8.74, "volume": 1258099.0}, {"date": "2021-11-12", "close": 8.94, "volume": 1320220.0}, {"date": "2021-11-15", "close": 8.81, "volume": 711071.0}, {"date": "2021-11-16", "close": 8.68, "volume": 1266857.0}, {"date": "2021-11-17", "close": 8.49, "volume": 1371110.0}, {"date": "2021-11-18", "close": 8.19, "volume": 2504115.0}, {"date": "2021-11-19", "close": 7.97, "volume": 2501867.0}, {"date": "2021-11-22", "close": 7.87, "volume": 1554569.0}, {"date": "2021-11-23", "close": 7.48, "volume": 2004183.0}, {"date": "2021-11-24", "close": 7.45, "volume": 4608306.0}, {"date": "2021-11-25", "close": 7.47, "volume": 1313639.0}, {"date": "2021-11-26", "close": 7.24, "volume": 1935817.0}, {"date": "2021-11-29", "close": 7.39, "volume": 2308015.0}, {"date": "2021-11-30", "close": 7.15, "volume": 1555393.0}, {"date": "2021-12-01", "close": 7.12, "volume": 1532669.0}, {"date": "2021-12-02", "close": 7.32, "volume": 2225213.0}, {"date": "2021-12-03", "close": 7.15, "volume": 2260998.0}, {"date": "2021-12-06", "close": 6.65, "volume": 2338259.0}, {"date": "2021-12-07", "close": 7.31, "volume": 2453883.0}, {"date": "2021-12-08", "close": 7.55, "volume": 1497835.0}, {"date": "2021-12-09", "close": 7.53, "volume": 882238.0}, {"date": "2021-12-10", "close": 7.82, "volume": 1704602.0}, {"date": "2021-12-13", "close": 7.56, "volume": 712752.0}, {"date": "2021-12-14", "close": 7.39, "volume": 1841480.0}, {"date": "2021-12-15", "close": 6.83, "volume": 1905267.0}, {"date": "2021-12-16", "close": 7.07, "volume": 1290278.0}, {"date": "2021-12-17", "close": 6.71, "volume": 2561396.0}, {"date": "2021-12-20", "close": 6.72, "volume": 1054537.0}, {"date": "2021-12-21", "close": 6.93, "volume": 802349.0}, {"date": "2021-12-22", "close": 7.05, "volume": 940602.0}, {"date": "2021-12-23", "close": 7.09, "volume": 549069.0}, {"date": "2021-12-24", "close": 7.24, "volume": 448843.0}, {"date": "2021-12-29", "close": 7.28, "volume": 779552.0}, {"date": "2021-12-30", "close": 7.11, "volume": 457739.0}, {"date": "2021-12-31", "close": 7.05, "volume": 668237.0}, {"date": "2022-01-04", "close": 7.17, "volume": 856937.0}, {"date": "2022-01-05", "close": 6.7, "volume": 1510243.0}, {"date": "2022-01-06", "close": 6.23, "volume": 1607886.0}, {"date": "2022-01-07", "close": 6.19, "volume": 1164139.0}, {"date": "2022-01-10", "close": 6.21, "volume": 1765922.0}, {"date": "2022-01-11", "close": 6.43, "volume": 1533162.0}, {"date": "2022-01-12", "close": 6.67, "volume": 1187152.0}, {"date": "2022-01-13", "close": 6.28, "volume": 1175043.0}, {"date": "2022-01-14", "close": 6.11, "volume": 1521239.0}, {"date": "2022-01-17", "close": 6.3, "volume": 657573.0}, {"date": "2022-01-18", "close": 6.07, "volume": 1143016.0}, {"date": "2022-01-19", "close": 6.08, "volume": 2335791.0}, {"date": "2022-01-20", "close": 6.38, "volume": 1526320.0}, {"date": "2022-01-21", "close": 6.05, "volume": 2379816.0}, {"date": "2022-01-24", "close": 5.68, "volume": 1671257.0}, {"date": "2022-01-25", "close": 5.21, "volume": 3224477.0}, {"date": "2022-01-27", "close": 5.03, "volume": 5234372.0}, {"date": "2022-01-28", "close": 5.07, "volume": 6608443.0}, {"date": "2022-01-31", "close": 4.86, "volume": 4002942.0}, {"date": "2022-02-01", "close": 5.17, "volume": 3286864.0}, {"date": "2022-02-02", "close": 5.04, "volume": 2217345.0}, {"date": "2022-02-03", "close": 4.89, "volume": 2477253.0}, {"date": "2022-02-04", "close": 5.14, "volume": 2567479.0}, {"date": "2022-02-07", "close": 5.27, "volume": 2355961.0}, {"date": "2022-02-08", "close": 5.05, "volume": 1955694.0}, {"date": "2022-02-09", "close": 5.23, "volume": 2241810.0}, {"date": "2022-02-10", "close": 5.21, "volume": 1503243.0}, {"date": "2022-02-11", "close": 4.87, "volume": 2016489.0}, {"date": "2022-02-14", "close": 4.6, "volume": 1777002.0}, {"date": "2022-02-15", "close": 4.55, "volume": 2046387.0}, {"date": "2022-02-16", "close": 4.9, "volume": 2137393.0}, {"date": "2022-02-17", "close": 4.62, "volume": 1082943.0}, {"date": "2022-02-18", "close": 4.5, "volume": 1074092.0}, {"date": "2022-02-21", "close": 4.0, "volume": 3253647.0}, {"date": "2022-02-22", "close": 3.81, "volume": 2518303.0}, {"date": "2022-02-23", "close": 4.03, "volume": 1243122.0}, {"date": "2022-02-24", "close": 3.56, "volume": 4235828.0}, {"date": "2022-02-25", "close": 3.59, "volume": 2813355.0}, {"date": "2022-02-28", "close": 3.55, "volume": 2573288.0}, {"date": "2022-03-01", "close": 4.17, "volume": 2969402.0}, {"date": "2022-03-02", "close": 3.68, "volume": 3026515.0}, {"date": "2022-03-03", "close": 4.35, "volume": 5969767.0}, {"date": "2022-03-04", "close": 3.99, "volume": 2028189.0}, {"date": "2022-03-07", "close": 3.67, "volume": 1866553.0}, {"date": "2022-03-08", "close": 3.63, "volume": 1209641.0}, {"date": "2022-03-09", "close": 3.84, "volume": 1613910.0}, {"date": "2022-03-10", "close": 3.95, "volume": 1571366.0}, {"date": "2022-03-11", "close": 3.71, "volume": 878483.0}, {"date": "2022-03-14", "close": 3.56, "volume": 1492133.0}, {"date": "2022-03-15", "close": 3.44, "volume": 988670.0}, {"date": "2022-03-16", "close": 3.49, "volume": 1951455.0}, {"date": "2022-03-17", "close": 3.85, "volume": 3024783.0}, {"date": "2022-03-18", "close": 3.86, "volume": 1785871.0}, {"date": "2022-03-21", "close": 3.89, "volume": 1041524.0}, {"date": "2022-03-22", "close": 3.75, "volume": 904618.0}, {"date": "2022-03-23", "close": 4.06, "volume": 1269507.0}, {"date": "2022-03-24", "close": 3.9, "volume": 1017948.0}, {"date": "2022-03-25", "close": 3.73, "volume": 902056.0}, {"date": "2022-03-28", "close": 3.69, "volume": 1624059.0}, {"date": "2022-03-29", "close": 3.77, "volume": 1488503.0}, {"date": "2022-03-30", "close": 3.82, "volume": 1916703.0}, {"date": "2022-03-31", "close": 3.78, "volume": 1285350.0}, {"date": "2022-04-01", "close": 3.63, "volume": 1401847.0}, {"date": "2022-04-04", "close": 3.72, "volume": 1421147.0}, {"date": "2022-04-05", "close": 3.73, "volume": 1186824.0}, {"date": "2022-04-06", "close": 3.59, "volume": 1164414.0}, {"date": "2022-04-07", "close": 3.36, "volume": 2308834.0}, {"date": "2022-04-08", "close": 3.25, "volume": 1936263.0}, {"date": "2022-04-11", "close": 3.18, "volume": 1370415.0}, {"date": "2022-04-12", "close": 3.06, "volume": 1544026.0}, {"date": "2022-04-13", "close": 3.17, "volume": 1613845.0}, {"date": "2022-04-14", "close": 3.28, "volume": 2235127.0}, {"date": "2022-04-19", "close": 3.34, "volume": 1144759.0}, {"date": "2022-04-20", "close": 3.45, "volume": 1413493.0}, {"date": "2022-04-21", "close": 3.37, "volume": 933187.0}, {"date": "2022-04-22", "close": 3.12, "volume": 1367011.0}, {"date": "2022-04-26", "close": 3.02, "volume": 1526942.0}, {"date": "2022-04-27", "close": 2.76, "volume": 2437249.0}, {"date": "2022-04-28", "close": 2.71, "volume": 1658116.0}, {"date": "2022-04-29", "close": 3.0, "volume": 3596519.0}, {"date": "2022-05-02", "close": 3.17, "volume": 2079446.0}, {"date": "2022-05-03", "close": 3.12, "volume": 1390588.0}, {"date": "2022-05-04", "close": 2.96, "volume": 1257874.0}, {"date": "2022-05-05", "close": 3.06, "volume": 1520190.0}, {"date": "2022-05-06", "close": 2.84, "volume": 1666133.0}, {"date": "2022-05-09", "close": 2.7, "volume": 2321990.0}, {"date": "2022-05-10", "close": 2.67, "volume": 1922893.0}, {"date": "2022-05-11", "close": 2.62, "volume": 884145.0}, {"date": "2022-05-12", "close": 2.43, "volume": 1571528.0}, {"date": "2022-05-13", "close": 2.56, "volume": 1099802.0}, {"date": "2022-05-16", "close": 2.61, "volume": 1144667.0}, {"date": "2022-05-17", "close": 2.49, "volume": 1038112.0}, {"date": "2022-05-18", "close": 2.49, "volume": 1743988.0}, {"date": "2022-05-19", "close": 2.46, "volume": 1270766.0}, {"date": "2022-05-20", "close": 2.58, "volume": 1320841.0}, {"date": "2022-05-23", "close": 2.62, "volume": 718906.0}, {"date": "2022-05-24", "close": 2.52, "volume": 845983.0}, {"date": "2022-05-25", "close": 2.38, "volume": 1661365.0}, {"date": "2022-05-26", "close": 2.5, "volume": 1358180.0}, {"date": "2022-05-27", "close": 2.91, "volume": 3124285.0}, {"date": "2022-05-30", "close": 3.04, "volume": 2158220.0}, {"date": "2022-05-31", "close": 2.97, "volume": 1816072.0}, {"date": "2022-06-01", "close": 2.6, "volume": 1719994.0}, {"date": "2022-06-02", "close": 2.59, "volume": 1074534.0}, {"date": "2022-06-03", "close": 2.73, "volume": 1849608.0}, {"date": "2022-06-06", "close": 2.6, "volume": 760230.0}, {"date": "2022-06-07", "close": 2.47, "volume": 1674098.0}, {"date": "2022-06-08", "close": 2.51, "volume": 1206082.0}, {"date": "2022-06-09", "close": 2.42, "volume": 872952.0}, {"date": "2022-06-10", "close": 2.28, "volume": 1968034.0}, {"date": "2022-06-14", "close": 2.06, "volume": 2668520.0}, {"date": "2022-06-15", "close": 2.02, "volume": 3130951.0}, {"date": "2022-06-16", "close": 2.04, "volume": 1524586.0}, {"date": "2022-06-17", "close": 2.15, "volume": 2393136.0}, {"date": "2022-06-20", "close": 2.55, "volume": 5175224.0}, {"date": "2022-06-21", "close": 2.78, "volume": 4040879.0}, {"date": "2022-06-22", "close": 2.74, "volume": 2799233.0}, {"date": "2022-06-23", "close": 2.44, "volume": 2133957.0}, {"date": "2022-06-24", "close": 2.49, "volume": 2443354.0}, {"date": "2022-06-27", "close": 2.8, "volume": 3152760.0}, {"date": "2022-06-28", "close": 2.56, "volume": 1709075.0}, {"date": "2022-06-29", "close": 2.42, "volume": 1191002.0}, {"date": "2022-06-30", "close": 2.68, "volume": 2972989.0}, {"date": "2022-07-01", "close": 2.88, "volume": 2216138.0}, {"date": "2022-07-04", "close": 2.7, "volume": 972824.0}, {"date": "2022-07-05", "close": 2.75, "volume": 996112.0}, {"date": "2022-07-06", "close": 2.85, "volume": 1266465.0}, {"date": "2022-07-07", "close": 2.68, "volume": 1352124.0}, {"date": "2022-07-08", "close": 2.74, "volume": 978987.0}, {"date": "2022-07-11", "close": 2.48, "volume": 860745.0}, {"date": "2022-07-12", "close": 2.42, "volume": 901415.0}, {"date": "2022-07-13", "close": 2.55, "volume": 1101750.0}, {"date": "2022-07-14", "close": 2.73, "volume": 1353810.0}, {"date": "2022-07-15", "close": 2.68, "volume": 1173381.0}, {"date": "2022-07-18", "close": 2.67, "volume": 1259523.0}, {"date": "2022-07-19", "close": 2.51, "volume": 1175989.0}, {"date": "2022-07-20", "close": 2.67, "volume": 2178776.0}, {"date": "2022-07-21", "close": 2.83, "volume": 2164598.0}, {"date": "2022-07-22", "close": 3.29, "volume": 4314763.0}, {"date": "2022-07-25", "close": 2.95, "volume": 2288206.0}, {"date": "2022-07-26", "close": 2.95, "volume": 1644218.0}, {"date": "2022-07-27", "close": 2.96, "volume": 1454304.0}, {"date": "2022-07-28", "close": 3.57, "volume": 5520997.0}, {"date": "2022-07-29", "close": 3.18, "volume": 6510145.0}, {"date": "2022-08-01", "close": 2.73, "volume": 3868395.0}, {"date": "2022-08-02", "close": 2.76, "volume": 2506914.0}, {"date": "2022-08-03", "close": 2.85, "volume": 2548998.0}, {"date": "2022-08-04", "close": 3.18, "volume": 2464570.0}, {"date": "2022-08-05", "close": 3.35, "volume": 2380746.0}, {"date": "2022-08-08", "close": 3.54, "volume": 2340870.0}, {"date": "2022-08-09", "close": 3.66, "volume": 2747138.0}, {"date": "2022-08-10", "close": 3.57, "volume": 1769346.0}, {"date": "2022-08-11", "close": 3.8, "volume": 2292174.0}, {"date": "2022-08-12", "close": 3.56, "volume": 1287235.0}, {"date": "2022-08-15", "close": 3.7, "volume": 1495814.0}, {"date": "2022-08-16", "close": 3.9, "volume": 2814450.0}, {"date": "2022-08-17", "close": 3.6, "volume": 2373308.0}, {"date": "2022-08-18", "close": 3.35, "volume": 2186154.0}, {"date": "2022-08-19", "close": 3.13, "volume": 3096175.0}, {"date": "2022-08-22", "close": 3.12, "volume": 2430427.0}, {"date": "2022-08-23", "close": 3.22, "volume": 2119317.0}, {"date": "2022-08-24", "close": 3.5, "volume": 2051486.0}, {"date": "2022-08-25", "close": 3.38, "volume": 1508614.0}, {"date": "2022-08-26", "close": 3.32, "volume": 1350909.0}, {"date": "2022-08-29", "close": 3.18, "volume": 1235324.0}, {"date": "2022-08-30", "close": 3.29, "volume": 1245855.0}, {"date": "2022-08-31", "close": 2.9, "volume": 5875523.0}, {"date": "2022-09-01", "close": 2.44, "volume": 5332638.0}, {"date": "2022-09-02", "close": 2.33, "volume": 4074253.0}, {"date": "2022-09-05", "close": 2.18, "volume": 3374429.0}, {"date": "2022-09-06", "close": 2.24, "volume": 2898474.0}, {"date": "2022-09-07", "close": 2.2, "volume": 1953314.0}, {"date": "2022-09-08", "close": 2.26, "volume": 2513385.0}, {"date": "2022-09-09", "close": 2.36, "volume": 2351939.0}, {"date": "2022-09-12", "close": 2.34, "volume": 1496687.0}, {"date": "2022-09-13", "close": 2.28, "volume": 2448431.0}, {"date": "2022-09-14", "close": 2.21, "volume": 2155987.0}, {"date": "2022-09-15", "close": 2.12, "volume": 2318056.0}, {"date": "2022-09-16", "close": 2.11, "volume": 11116383.0}, {"date": "2022-09-19", "close": 2.12, "volume": 1399116.0}, {"date": "2022-09-20", "close": 2.1, "volume": 1845333.0}, {"date": "2022-09-21", "close": 2.05, "volume": 1469172.0}, {"date": "2022-09-23", "close": 1.98, "volume": 2488967.0}, {"date": "2022-09-26", "close": 1.93, "volume": 2562293.0}, {"date": "2022-09-27", "close": 2.05, "volume": 2090349.0}, {"date": "2022-09-28", "close": 1.99, "volume": 1433679.0}, {"date": "2022-09-29", "close": 1.97, "volume": 1299148.0}, {"date": "2022-09-30", "close": 1.86, "volume": 3621439.0}, {"date": "2022-10-03", "close": 1.795, "volume": 1687558.0}, {"date": "2022-10-04", "close": 1.87, "volume": 1491403.0}, {"date": "2022-10-05", "close": 2.04, "volume": 2374298.0}, {"date": "2022-10-06", "close": 2.17, "volume": 1527184.0}, {"date": "2022-10-07", "close": 2.18, "volume": 1248747.0}, {"date": "2022-10-10", "close": 2.11, "volume": 551535.0}, {"date": "2022-10-11", "close": 1.97, "volume": 1629267.0}, {"date": "2022-10-12", "close": 2.06, "volume": 2121333.0}, {"date": "2022-10-13", "close": 2.0, "volume": 979713.0}, {"date": "2022-10-14", "close": 2.01, "volume": 504597.0}, {"date": "2022-10-17", "close": 2.02, "volume": 733707.0}, {"date": "2022-10-18", "close": 2.22, "volume": 1394659.0}, {"date": "2022-10-19", "close": 2.3, "volume": 1550737.0}, {"date": "2022-10-20", "close": 2.26, "volume": 1028300.0}, {"date": "2022-10-21", "close": 2.11, "volume": 2402273.0}, {"date": "2022-10-24", "close": 2.06, "volume": 2377909.0}, {"date": "2022-10-25", "close": 2.03, "volume": 2281091.0}, {"date": "2022-10-26", "close": 2.06, "volume": 1471914.0}, {"date": "2022-10-27", "close": 2.05, "volume": 679901.0}, {"date": "2022-10-28", "close": 1.97, "volume": 823643.0}, {"date": "2022-10-31", "close": 2.04, "volume": 1262540.0}, {"date": "2022-11-01", "close": 2.16, "volume": 1130287.0}, {"date": "2022-11-02", "close": 2.2, "volume": 660864.0}, {"date": "2022-11-03", "close": 2.06, "volume": 865716.0}, {"date": "2022-11-04", "close": 2.03, "volume": 979019.0}, {"date": "2022-11-07", "close": 1.95, "volume": 1399721.0}, {"date": "2022-11-08", "close": 1.89, "volume": 1105885.0}, {"date": "2022-11-09", "close": 1.91, "volume": 1155994.0}, {"date": "2022-11-10", "close": 1.81, "volume": 1335564.0}, {"date": "2022-11-11", "close": 1.89, "volume": 1963520.0}, {"date": "2022-11-14", "close": 1.93, "volume": 1552988.0}, {"date": "2022-11-15", "close": 2.02, "volume": 1000862.0}, {"date": "2022-11-16", "close": 2.02, "volume": 1118676.0}, {"date": "2022-11-17", "close": 2.01, "volume": 410340.0}, {"date": "2022-11-18", "close": 1.965, "volume": 767377.0}, {"date": "2022-11-21", "close": 1.87, "volume": 1182081.0}, {"date": "2022-11-22", "close": 1.89, "volume": 804353.0}, {"date": "2022-11-23", "close": 1.88, "volume": 611816.0}, {"date": "2022-11-24", "close": 1.955, "volume": 1381609.0}, {"date": "2022-11-25", "close": 1.93, "volume": 507731.0}, {"date": "2022-11-28", "close": 1.9, "volume": 791293.0}, {"date": "2022-11-29", "close": 2.01, "volume": 1922216.0}, {"date": "2022-11-30", "close": 2.0, "volume": 804079.0}, {"date": "2022-12-01", "close": 2.02, "volume": 942627.0}, {"date": "2022-12-02", "close": 1.965, "volume": 749289.0}, {"date": "2022-12-05", "close": 1.94, "volume": 698072.0}, {"date": "2022-12-06", "close": 1.94, "volume": 1139324.0}, {"date": "2022-12-07", "close": 1.85, "volume": 2846887.0}, {"date": "2022-12-08", "close": 1.855, "volume": 733693.0}, {"date": "2022-12-09", "close": 1.88, "volume": 1207677.0}, {"date": "2022-12-12", "close": 1.845, "volume": 1015813.0}, {"date": "2022-12-13", "close": 1.885, "volume": 1066071.0}, {"date": "2022-12-14", "close": 1.875, "volume": 917333.0}, {"date": "2022-12-15", "close": 1.81, "volume": 1875632.0}, {"date": "2022-12-16", "close": 1.77, "volume": 1360851.0}, {"date": "2022-12-19", "close": 1.65, "volume": 2229418.0}, {"date": "2022-12-20", "close": 1.435, "volume": 4240916.0}, {"date": "2022-12-21", "close": 1.48, "volume": 1828036.0}, {"date": "2022-12-22", "close": 1.4, "volume": 2091186.0}, {"date": "2022-12-23", "close": 1.345, "volume": 6692023.0}, {"date": "2022-12-28", "close": 1.405, "volume": 4038426.0}, {"date": "2022-12-29", "close": 1.445, "volume": 1302647.0}, {"date": "2022-12-30", "close": 1.485, "volume": 1235978.0}, {"date": "2023-01-03", "close": 1.5, "volume": 1067563.0}, {"date": "2023-01-04", "close": 1.58, "volume": 1688950.0}, {"date": "2023-01-05", "close": 1.675, "volume": 1464963.0}, {"date": "2023-01-06", "close": 1.605, "volume": 1459145.0}, {"date": "2023-01-09", "close": 1.665, "volume": 876827.0}, {"date": "2023-01-10", "close": 1.57, "volume": 1640492.0}, {"date": "2023-01-11", "close": 1.585, "volume": 1715007.0}, {"date": "2023-01-12", "close": 1.62, "volume": 839072.0}, {"date": "2023-01-13", "close": 1.675, "volume": 1007210.0}, {"date": "2023-01-16", "close": 1.75, "volume": 1444996.0}, {"date": "2023-01-17", "close": 1.725, "volume": 747070.0}, {"date": "2023-01-18", "close": 1.78, "volume": 1377890.0}, {"date": "2023-01-19", "close": 1.69, "volume": 2348445.0}, {"date": "2023-01-20", "close": 1.56, "volume": 2716396.0}, {"date": "2023-01-23", "close": 1.67, "volume": 1286437.0}, {"date": "2023-01-24", "close": 1.68, "volume": 2158346.0}, {"date": "2023-01-25", "close": 1.635, "volume": 869959.0}, {"date": "2023-01-27", "close": 1.645, "volume": 1044556.0}, {"date": "2023-01-30", "close": 1.695, "volume": 954966.0}, {"date": "2023-01-31", "close": 1.4, "volume": 6945950.0}, {"date": "2023-02-01", "close": 1.465, "volume": 2061514.0}, {"date": "2023-02-02", "close": 1.575, "volume": 1989371.0}, {"date": "2023-02-03", "close": 1.615, "volume": 743747.0}, {"date": "2023-02-06", "close": 1.58, "volume": 1029604.0}, {"date": "2023-02-07", "close": 1.61, "volume": 1102299.0}, {"date": "2023-02-08", "close": 1.635, "volume": 863489.0}, {"date": "2023-02-09", "close": 1.655, "volume": 871685.0}, {"date": "2023-02-10", "close": 1.61, "volume": 755038.0}, {"date": "2023-02-13", "close": 1.555, "volume": 804545.0}, {"date": "2023-02-14", "close": 1.54, "volume": 1177228.0}, {"date": "2023-02-15", "close": 1.515, "volume": 650262.0}, {"date": "2023-02-16", "close": 1.635, "volume": 1260844.0}, {"date": "2023-02-17", "close": 1.555, "volume": 711307.0}, {"date": "2023-02-20", "close": 1.535, "volume": 395234.0}, {"date": "2023-02-21", "close": 1.52, "volume": 810556.0}, {"date": "2023-02-22", "close": 1.45, "volume": 1734998.0}, {"date": "2023-02-23", "close": 1.42, "volume": 1010496.0}, {"date": "2023-02-24", "close": 1.405, "volume": 2052031.0}, {"date": "2023-02-27", "close": 1.455, "volume": 1462540.0}, {"date": "2023-02-28", "close": 1.305, "volume": 11855508.0}, {"date": "2023-03-01", "close": 1.435, "volume": 5193818.0}, {"date": "2023-03-02", "close": 1.4, "volume": 2695790.0}, {"date": "2023-03-03", "close": 1.425, "volume": 1890731.0}, {"date": "2023-03-06", "close": 1.5, "volume": 1336806.0}, {"date": "2023-03-07", "close": 1.48, "volume": 1029650.0}, {"date": "2023-03-08", "close": 1.45, "volume": 672659.0}, {"date": "2023-03-09", "close": 1.495, "volume": 939128.0}, {"date": "2023-03-10", "close": 1.46, "volume": 739804.0}, {"date": "2023-03-13", "close": 1.405, "volume": 972935.0}, {"date": "2023-03-14", "close": 1.325, "volume": 1529714.0}, {"date": "2023-03-15", "close": 1.36, "volume": 2025327.0}, {"date": "2023-03-16", "close": 1.275, "volume": 1548461.0}, {"date": "2023-03-17", "close": 1.315, "volume": 1776003.0}, {"date": "2023-03-20", "close": 1.255, "volume": 1380647.0}, {"date": "2023-03-21", "close": 1.235, "volume": 1190260.0}, {"date": "2023-03-22", "close": 1.29, "volume": 1671976.0}, {"date": "2023-03-23", "close": 1.235, "volume": 1064379.0}, {"date": "2023-03-24", "close": 1.2, "volume": 1754678.0}, {"date": "2023-03-27", "close": 1.175, "volume": 1282953.0}, {"date": "2023-03-28", "close": 1.24, "volume": 1479703.0}, {"date": "2023-03-29", "close": 1.21, "volume": 803862.0}, {"date": "2023-03-30", "close": 1.225, "volume": 1712683.0}, {"date": "2023-03-31", "close": 1.22, "volume": 1579332.0}, {"date": "2023-04-03", "close": 1.17, "volume": 1301215.0}, {"date": "2023-04-04", "close": 1.225, "volume": 1680170.0}, {"date": "2023-04-05", "close": 1.24, "volume": 563279.0}, {"date": "2023-04-06", "close": 1.185, "volume": 913626.0}, {"date": "2023-04-11", "close": 1.2, "volume": 1072953.0}, {"date": "2023-04-12", "close": 1.18, "volume": 1605581.0}, {"date": "2023-04-13", "close": 1.165, "volume": 1131944.0}, {"date": "2023-04-14", "close": 1.27, "volume": 2890876.0}, {"date": "2023-04-17", "close": 1.31, "volume": 1431232.0}, {"date": "2023-04-18", "close": 1.345, "volume": 1431983.0}, {"date": "2023-04-19", "close": 1.4, "volume": 1569148.0}, {"date": "2023-04-20", "close": 1.4, "volume": 1059043.0}, {"date": "2023-04-21", "close": 1.44, "volume": 2459383.0}, {"date": "2023-04-24", "close": 1.415, "volume": 1853513.0}, {"date": "2023-04-26", "close": 1.525, "volume": 4069938.0}, {"date": "2023-04-27", "close": 1.65, "volume": 4385343.0}, {"date": "2023-04-28", "close": 1.55, "volume": 8191093.0}, {"date": "2023-05-01", "close": 1.845, "volume": 4554020.0}, {"date": "2023-05-02", "close": 1.86, "volume": 3925535.0}, {"date": "2023-05-03", "close": 1.8, "volume": 1956092.0}, {"date": "2023-05-04", "close": 1.77, "volume": 1702749.0}, {"date": "2023-05-05", "close": 1.815, "volume": 1111565.0}, {"date": "2023-05-08", "close": 1.78, "volume": 975168.0}, {"date": "2023-05-09", "close": 1.8, "volume": 1075057.0}, {"date": "2023-05-10", "close": 1.8, "volume": 1100145.0}, {"date": "2023-05-11", "close": 1.92, "volume": 2412546.0}, {"date": "2023-05-12", "close": 1.845, "volume": 2065088.0}, {"date": "2023-05-15", "close": 1.455, "volume": 9654639.0}, {"date": "2023-05-16", "close": 1.36, "volume": 9838107.0}, {"date": "2023-05-17", "close": 1.435, "volume": 2598183.0}, {"date": "2023-05-18", "close": 1.47, "volume": 2833219.0}, {"date": "2023-05-19", "close": 1.545, "volume": 2898354.0}, {"date": "2023-05-22", "close": 1.525, "volume": 2382996.0}, {"date": "2023-05-23", "close": 1.54, "volume": 618647.0}, {"date": "2023-05-24", "close": 1.46, "volume": 1494997.0}, {"date": "2023-05-25", "close": 1.42, "volume": 1608356.0}, {"date": "2023-05-26", "close": 1.405, "volume": 1960959.0}, {"date": "2023-05-29", "close": 1.37, "volume": 1404550.0}, {"date": "2023-05-30", "close": 1.385, "volume": 1476337.0}, {"date": "2023-05-31", "close": 1.31, "volume": 10008996.0}, {"date": "2023-06-01", "close": 1.315, "volume": 2283990.0}, {"date": "2023-06-02", "close": 1.385, "volume": 1704223.0}, {"date": "2023-06-05", "close": 1.39, "volume": 1902579.0}, {"date": "2023-06-06", "close": 1.38, "volume": 737323.0}, {"date": "2023-06-07", "close": 1.37, "volume": 1289950.0}, {"date": "2023-06-08", "close": 1.36, "volume": 1239810.0}, {"date": "2023-06-09", "close": 1.36, "volume": 1702242.0}, {"date": "2023-06-13", "close": 1.365, "volume": 1652965.0}, {"date": "2023-06-14", "close": 1.355, "volume": 7574488.0}, {"date": "2023-06-15", "close": 1.36, "volume": 1440751.0}, {"date": "2023-06-16", "close": 1.365, "volume": 1179542.0}, {"date": "2023-06-19", "close": 1.66, "volume": 6398892.0}, {"date": "2023-06-20", "close": 1.655, "volume": 1365224.0}, {"date": "2023-06-21", "close": 1.66, "volume": 1251531.0}, {"date": "2023-06-22", "close": 1.65, "volume": 830121.0}, {"date": "2023-06-23", "close": 1.655, "volume": 564756.0}, {"date": "2023-06-26", "close": 1.63, "volume": 1565782.0}, {"date": "2023-06-28", "close": 1.64, "volume": 7318997.0}, {"date": "2023-06-29", "close": 1.73, "volume": 3271691.0}, {"date": "2023-06-30", "close": 1.79, "volume": 3194006.0}, {"date": "2023-07-03", "close": 1.715, "volume": 678583.0}, {"date": "2023-07-04", "close": 1.72, "volume": 1119567.0}, {"date": "2023-07-05", "close": 1.73, "volume": 2656422.0}, {"date": "2023-07-06", "close": 1.695, "volume": 1863557.0}, {"date": "2023-07-07", "close": 1.71, "volume": 852039.0}, {"date": "2023-07-10", "close": 1.645, "volume": 1070852.0}, {"date": "2023-07-11", "close": 1.685, "volume": 559262.0}, {"date": "2023-07-12", "close": 1.65, "volume": 571543.0}, {"date": "2023-07-13", "close": 1.65, "volume": 1228459.0}, {"date": "2023-07-14", "close": 1.725, "volume": 1721170.0}, {"date": "2023-07-17", "close": 1.675, "volume": 646273.0}, {"date": "2023-07-18", "close": 1.675, "volume": 507513.0}, {"date": "2023-07-19", "close": 1.65, "volume": 473136.0}, {"date": "2023-07-20", "close": 1.65, "volume": 383373.0}, {"date": "2023-07-21", "close": 1.6, "volume": 2416020.0}, {"date": "2023-07-24", "close": 1.615, "volume": 959338.0}, {"date": "2023-07-25", "close": 1.595, "volume": 580179.0}, {"date": "2023-07-26", "close": 1.61, "volume": 647127.0}, {"date": "2023-07-27", "close": 1.66, "volume": 709378.0}, {"date": "2023-07-28", "close": 1.685, "volume": 1706208.0}, {"date": "2023-07-31", "close": 1.655, "volume": 581003.0}, {"date": "2023-08-01", "close": 1.7, "volume": 910241.0}, {"date": "2023-08-02", "close": 1.65, "volume": 559228.0}, {"date": "2023-08-03", "close": 1.67, "volume": 404785.0}, {"date": "2023-08-04", "close": 1.655, "volume": 316293.0}, {"date": "2023-08-07", "close": 1.6, "volume": 928514.0}, {"date": "2023-08-08", "close": 1.6, "volume": 643339.0}, {"date": "2023-08-09", "close": 1.585, "volume": 769930.0}, {"date": "2023-08-10", "close": 1.56, "volume": 688857.0}, {"date": "2023-08-11", "close": 1.62, "volume": 1127752.0}, {"date": "2023-08-14", "close": 1.595, "volume": 996851.0}, {"date": "2023-08-15", "close": 1.595, "volume": 774119.0}, {"date": "2023-08-16", "close": 1.59, "volume": 677663.0}, {"date": "2023-08-17", "close": 1.59, "volume": 735406.0}, {"date": "2023-08-18", "close": 1.565, "volume": 890881.0}, {"date": "2023-08-21", "close": 1.58, "volume": 837544.0}, {"date": "2023-08-22", "close": 1.58, "volume": 1181733.0}, {"date": "2023-08-23", "close": 1.58, "volume": 1403352.0}, {"date": "2023-08-24", "close": 1.635, "volume": 463039.0}, {"date": "2023-08-25", "close": 1.595, "volume": 164270.0}, {"date": "2023-08-28", "close": 1.575, "volume": 605691.0}, {"date": "2023-08-29", "close": 1.575, "volume": 429147.0}, {"date": "2023-08-30", "close": 1.59, "volume": 663261.0}, {"date": "2023-08-31", "close": 1.625, "volume": 488366.0}, {"date": "2023-09-01", "close": 1.685, "volume": 2323323.0}, {"date": "2023-09-04", "close": 1.7, "volume": 1995890.0}, {"date": "2023-09-05", "close": 1.655, "volume": 1951288.0}, {"date": "2023-09-06", "close": 0.74, "volume": 4511275.0}, {"date": "2023-09-07", "close": 0.765, "volume": 2397560.0}, {"date": "2023-09-08", "close": 0.755, "volume": 1319903.0}, {"date": "2023-09-11", "close": 0.75, "volume": 2224784.0}, {"date": "2023-09-12", "close": 0.765, "volume": 1653973.0}, {"date": "2023-09-13", "close": 0.74, "volume": 1125160.0}, {"date": "2023-09-14", "close": 0.73, "volume": 833893.0}, {"date": "2023-09-15", "close": 0.77, "volume": 3016282.0}, {"date": "2023-09-18", "close": 0.74, "volume": 818375.0}, {"date": "2023-09-19", "close": 0.72, "volume": 1004560.0}, {"date": "2023-09-20", "close": 0.71, "volume": 756307.0}, {"date": "2023-09-21", "close": 0.7, "volume": 1385604.0}, {"date": "2023-09-22", "close": 0.735, "volume": 791557.0}, {"date": "2023-09-25", "close": 0.78, "volume": 1819565.0}, {"date": "2023-09-26", "close": 0.78, "volume": 1915852.0}, {"date": "2023-09-27", "close": 0.78, "volume": 667522.0}, {"date": "2023-09-28", "close": 0.79, "volume": 2080169.0}, {"date": "2023-09-29", "close": 0.785, "volume": 1749159.0}, {"date": "2023-10-02", "close": 0.795, "volume": 996213.0}, {"date": "2023-10-03", "close": 0.795, "volume": 350049.0}, {"date": "2023-10-04", "close": 0.78, "volume": 511156.0}, {"date": "2023-10-05", "close": 0.77, "volume": 235342.0}, {"date": "2023-10-06", "close": 0.775, "volume": 872619.0}, {"date": "2023-10-09", "close": 0.76, "volume": 595922.0}, {"date": "2023-10-10", "close": 0.76, "volume": 624046.0}, {"date": "2023-10-11", "close": 0.77, "volume": 359261.0}, {"date": "2023-10-12", "close": 0.78, "volume": 620831.0}, {"date": "2023-10-13", "close": 0.76, "volume": 546059.0}, {"date": "2023-10-16", "close": 0.745, "volume": 679406.0}, {"date": "2023-10-17", "close": 0.745, "volume": 552259.0}, {"date": "2023-10-18", "close": 0.74, "volume": 709646.0}, {"date": "2023-10-19", "close": 0.72, "volume": 509728.0}, {"date": "2023-10-20", "close": 0.72, "volume": 443683.0}, {"date": "2023-10-23", "close": 0.72, "volume": 452614.0}, {"date": "2023-10-24", "close": 0.72, "volume": 400223.0}, {"date": "2023-10-25", "close": 0.765, "volume": 714617.0}, {"date": "2023-10-26", "close": 0.75, "volume": 617021.0}, {"date": "2023-10-27", "close": 0.74, "volume": 516992.0}, {"date": "2023-10-30", "close": 0.74, "volume": 689726.0}, {"date": "2023-10-31", "close": 0.755, "volume": 409255.0}, {"date": "2023-11-01", "close": 0.735, "volume": 1072970.0}, {"date": "2023-11-02", "close": 0.755, "volume": 598090.0}, {"date": "2023-11-03", "close": 0.785, "volume": 630221.0}, {"date": "2023-11-06", "close": 0.78, "volume": 362493.0}, {"date": "2023-11-07", "close": 0.78, "volume": 112122.0}, {"date": "2023-11-08", "close": 0.8, "volume": 2532436.0}, {"date": "2023-11-09", "close": 0.81, "volume": 546465.0}, {"date": "2023-11-10", "close": 0.8, "volume": 196441.0}, {"date": "2023-11-13", "close": 0.8, "volume": 133384.0}, {"date": "2023-11-14", "close": 0.815, "volume": 125886.0}, {"date": "2023-11-15", "close": 0.81, "volume": 292002.0}, {"date": "2023-11-16", "close": 0.8, "volume": 230776.0}, {"date": "2023-11-17", "close": 0.77, "volume": 94690.0}, {"date": "2023-11-20", "close": 0.76, "volume": 396569.0}, {"date": "2023-11-21", "close": 0.78, "volume": 217697.0}, {"date": "2023-11-22", "close": 0.775, "volume": 287955.0}, {"date": "2023-11-23", "close": 0.765, "volume": 233400.0}, {"date": "2023-11-24", "close": 0.73, "volume": 401759.0}, {"date": "2023-11-27", "close": 0.73, "volume": 261214.0}, {"date": "2023-11-28", "close": 0.77, "volume": 358224.0}, {"date": "2023-11-29", "close": 0.755, "volume": 740395.0}, {"date": "2023-11-30", "close": 0.75, "volume": 269605.0}, {"date": "2023-12-01", "close": 0.775, "volume": 219722.0}, {"date": "2023-12-04", "close": 0.75, "volume": 403901.0}, {"date": "2023-12-05", "close": 0.755, "volume": 184254.0}, {"date": "2023-12-06", "close": 0.75, "volume": 600694.0}, {"date": "2023-12-07", "close": 0.745, "volume": 143685.0}, {"date": "2023-12-08", "close": 0.74, "volume": 417820.0}, {"date": "2023-12-11", "close": 0.75, "volume": 648873.0}, {"date": "2023-12-12", "close": 0.81, "volume": 1185120.0}, {"date": "2023-12-13", "close": 0.8, "volume": 1540976.0}, {"date": "2023-12-14", "close": 0.83, "volume": 706862.0}, {"date": "2023-12-15", "close": 0.81, "volume": 1733223.0}, {"date": "2023-12-18", "close": 0.845, "volume": 903356.0}, {"date": "2023-12-19", "close": 0.91, "volume": 1135006.0}, {"date": "2023-12-20", "close": 0.9, "volume": 1256957.0}, {"date": "2023-12-21", "close": 0.89, "volume": 409420.0}, {"date": "2023-12-22", "close": 0.945, "volume": 421886.0}, {"date": "2023-12-27", "close": 0.93, "volume": 266840.0}, {"date": "2023-12-28", "close": 0.935, "volume": 176528.0}, {"date": "2023-12-29", "close": 0.92, "volume": 134981.0}, {"date": "2024-01-02", "close": 0.88, "volume": 277940.0}, {"date": "2024-01-03", "close": 0.885, "volume": 260674.0}, {"date": "2024-01-04", "close": 0.89, "volume": 167701.0}, {"date": "2024-01-05", "close": 0.84, "volume": 420199.0}, {"date": "2024-01-08", "close": 0.81, "volume": 278830.0}, {"date": "2024-01-09", "close": 0.82, "volume": 242882.0}, {"date": "2024-01-10", "close": 0.805, "volume": 267561.0}, {"date": "2024-01-11", "close": 0.795, "volume": 449844.0}, {"date": "2024-01-12", "close": 0.795, "volume": 322838.0}, {"date": "2024-01-15", "close": 0.8, "volume": 400411.0}, {"date": "2024-01-16", "close": 0.805, "volume": 382992.0}, {"date": "2024-01-17", "close": 0.83, "volume": 264156.0}, {"date": "2024-01-18", "close": 0.83, "volume": 495631.0}, {"date": "2024-01-19", "close": 0.84, "volume": 241837.0}, {"date": "2024-01-22", "close": 0.85, "volume": 576766.0}, {"date": "2024-01-23", "close": 0.885, "volume": 389290.0}, {"date": "2024-01-24", "close": 0.905, "volume": 383113.0}, {"date": "2024-01-25", "close": 0.92, "volume": 483831.0}, {"date": "2024-01-29", "close": 0.9, "volume": 867255.0}, {"date": "2024-01-30", "close": 0.915, "volume": 427040.0}, {"date": "2024-01-31", "close": 0.94, "volume": 1037177.0}, {"date": "2024-02-01", "close": 0.885, "volume": 217072.0}, {"date": "2024-02-02", "close": 0.87, "volume": 224564.0}, {"date": "2024-02-05", "close": 0.88, "volume": 281601.0}, {"date": "2024-02-06", "close": 0.87, "volume": 85924.0}, {"date": "2024-02-07", "close": 0.88, "volume": 133986.0}, {"date": "2024-02-08", "close": 0.85, "volume": 404471.0}, {"date": "2024-02-09", "close": 0.85, "volume": 384001.0}, {"date": "2024-02-12", "close": 0.805, "volume": 406255.0}, {"date": "2024-02-13", "close": 0.83, "volume": 384678.0}, {"date": "2024-02-14", "close": 0.8, "volume": 542963.0}, {"date": "2024-02-15", "close": 0.825, "volume": 256278.0}, {"date": "2024-02-16", "close": 0.79, "volume": 769359.0}, {"date": "2024-02-19", "close": 0.78, "volume": 477917.0}, {"date": "2024-02-20", "close": 0.785, "volume": 314650.0}, {"date": "2024-02-21", "close": 0.77, "volume": 429198.0}, {"date": "2024-02-22", "close": 0.78, "volume": 363920.0}, {"date": "2024-02-23", "close": 0.77, "volume": 309573.0}, {"date": "2024-02-26", "close": 0.77, "volume": 1161026.0}, {"date": "2024-02-27", "close": 0.81, "volume": 956869.0}, {"date": "2024-02-28", "close": 0.8, "volume": 538240.0}, {"date": "2024-02-29", "close": 0.83, "volume": 716863.0}, {"date": "2024-03-01", "close": 0.845, "volume": 827040.0}, {"date": "2024-03-04", "close": 0.835, "volume": 785921.0}, {"date": "2024-03-05", "close": 0.82, "volume": 2601697.0}, {"date": "2024-03-06", "close": 0.815, "volume": 473473.0}, {"date": "2024-03-07", "close": 0.815, "volume": 598151.0}, {"date": "2024-03-08", "close": 0.815, "volume": 580243.0}, {"date": "2024-03-11", "close": 0.8, "volume": 407969.0}, {"date": "2024-03-12", "close": 0.82, "volume": 674805.0}, {"date": "2024-03-13", "close": 0.855, "volume": 2154588.0}, {"date": "2024-03-14", "close": 0.84, "volume": 761161.0}, {"date": "2024-03-15", "close": 0.815, "volume": 9284881.0}, {"date": "2024-03-18", "close": 0.805, "volume": 571137.0}, {"date": "2024-03-19", "close": 0.83, "volume": 512400.0}, {"date": "2024-03-20", "close": 0.82, "volume": 448774.0}, {"date": "2024-03-21", "close": 0.845, "volume": 1349838.0}, {"date": "2024-03-22", "close": 0.835, "volume": 569546.0}, {"date": "2024-03-25", "close": 0.85, "volume": 691143.0}, {"date": "2024-03-26", "close": 0.85, "volume": 426859.0}, {"date": "2024-03-27", "close": 0.85, "volume": 888672.0}, {"date": "2024-03-28", "close": 0.825, "volume": 432797.0}, {"date": "2024-04-02", "close": 0.81, "volume": 482244.0}, {"date": "2024-04-03", "close": 0.8, "volume": 537873.0}, {"date": "2024-04-04", "close": 0.82, "volume": 552671.0}, {"date": "2024-04-05", "close": 0.815, "volume": 2108163.0}, {"date": "2024-04-08", "close": 0.8, "volume": 480050.0}, {"date": "2024-04-09", "close": 0.8, "volume": 452729.0}, {"date": "2024-04-10", "close": 0.8, "volume": 1182859.0}, {"date": "2024-04-11", "close": 0.79, "volume": 1016865.0}, {"date": "2024-04-12", "close": 0.81, "volume": 515597.0}, {"date": "2024-04-15", "close": 0.805, "volume": 449548.0}, {"date": "2024-04-16", "close": 0.805, "volume": 992183.0}, {"date": "2024-04-17", "close": 0.805, "volume": 364619.0}, {"date": "2024-04-18", "close": 0.81, "volume": 374739.0}, {"date": "2024-04-19", "close": 0.79, "volume": 583177.0}, {"date": "2024-04-22", "close": 0.785, "volume": 315663.0}, {"date": "2024-04-23", "close": 0.79, "volume": 348375.0}, {"date": "2024-04-24", "close": 0.84, "volume": 1600202.0}, {"date": "2024-04-26", "close": 0.84, "volume": 782362.0}, {"date": "2024-04-29", "close": 0.83, "volume": 535142.0}, {"date": "2024-04-30", "close": 0.51, "volume": 3319273.0}, {"date": "2024-05-01", "close": 0.515, "volume": 1208996.0}, {"date": "2024-05-02", "close": 0.49, "volume": 873378.0}, {"date": "2024-05-03", "close": 0.48, "volume": 535065.0}, {"date": "2024-05-06", "close": 0.465, "volume": 1410183.0}, {"date": "2024-05-07", "close": 0.47, "volume": 687138.0}, {"date": "2024-05-08", "close": 0.475, "volume": 829679.0}, {"date": "2024-05-09", "close": 0.455, "volume": 555893.0}, {"date": "2024-05-10", "close": 0.455, "volume": 607313.0}, {"date": "2024-05-13", "close": 0.44, "volume": 1234854.0}, {"date": "2024-05-14", "close": 0.44, "volume": 423449.0}, {"date": "2024-05-15", "close": 0.44, "volume": 640151.0}, {"date": "2024-05-16", "close": 0.45, "volume": 696915.0}, {"date": "2024-05-17", "close": 0.455, "volume": 450425.0}, {"date": "2024-05-20", "close": 0.5, "volume": 7349460.0}, {"date": "2024-05-21", "close": 0.5, "volume": 2860434.0}, {"date": "2024-05-22", "close": 0.51, "volume": 1671273.0}, {"date": "2024-05-23", "close": 0.505, "volume": 612774.0}, {"date": "2024-05-24", "close": 0.52, "volume": 1208312.0}, {"date": "2024-05-27", "close": 0.51, "volume": 1195272.0}, {"date": "2024-05-28", "close": 0.505, "volume": 629792.0}, {"date": "2024-05-29", "close": 0.52, "volume": 1211254.0}, {"date": "2024-05-30", "close": 0.505, "volume": 990316.0}, {"date": "2024-05-31", "close": 0.5, "volume": 374654.0}, {"date": "2024-06-03", "close": 0.535, "volume": 1908753.0}, {"date": "2024-06-04", "close": 0.52, "volume": 3182041.0}, {"date": "2024-06-05", "close": 0.53, "volume": 1431926.0}, {"date": "2024-06-06", "close": 0.535, "volume": 822745.0}, {"date": "2024-06-07", "close": 0.52, "volume": 476797.0}, {"date": "2024-06-11", "close": 0.51, "volume": 607310.0}, {"date": "2024-06-12", "close": 0.49, "volume": 832130.0}, {"date": "2024-06-13", "close": 0.465, "volume": 1089237.0}, {"date": "2024-06-14", "close": 0.455, "volume": 1250713.0}, {"date": "2024-06-17", "close": 0.465, "volume": 604912.0}, {"date": "2024-06-18", "close": 0.465, "volume": 784080.0}, {"date": "2024-06-19", "close": 0.455, "volume": 184870.0}, {"date": "2024-06-20", "close": 0.46, "volume": 813745.0}, {"date": "2024-06-21", "close": 0.48, "volume": 1997259.0}, {"date": "2024-06-24", "close": 0.465, "volume": 913935.0}, {"date": "2024-06-25", "close": 0.475, "volume": 698439.0}, {"date": "2024-06-26", "close": 0.47, "volume": 523405.0}, {"date": "2024-06-27", "close": 0.47, "volume": 804353.0}, {"date": "2024-06-28", "close": 0.47, "volume": 499644.0}, {"date": "2024-07-01", "close": 0.47, "volume": 477165.0}, {"date": "2024-07-02", "close": 0.475, "volume": 753725.0}, {"date": "2024-07-03", "close": 0.47, "volume": 499440.0}, {"date": "2024-07-04", "close": 0.47, "volume": 352007.0}, {"date": "2024-07-05", "close": 0.47, "volume": 352364.0}, {"date": "2024-07-08", "close": 0.465, "volume": 318981.0}, {"date": "2024-07-09", "close": 0.47, "volume": 577705.0}, {"date": "2024-07-10", "close": 0.465, "volume": 229023.0}, {"date": "2024-07-11", "close": 0.465, "volume": 652812.0}, {"date": "2024-07-12", "close": 0.47, "volume": 506857.0}, {"date": "2024-07-15", "close": 0.465, "volume": 999128.0}, {"date": "2024-07-16", "close": 0.465, "volume": 523269.0}, {"date": "2024-07-17", "close": 0.465, "volume": 352751.0}, {"date": "2024-07-18", "close": 0.46, "volume": 395535.0}, {"date": "2024-07-19", "close": 0.46, "volume": 425489.0}, {"date": "2024-07-22", "close": 0.46, "volume": 763621.0}, {"date": "2024-07-23", "close": 0.465, "volume": 258125.0}, {"date": "2024-07-24", "close": 0.47, "volume": 363883.0}, {"date": "2024-07-25", "close": 0.465, "volume": 283303.0}, {"date": "2024-07-26", "close": 0.465, "volume": 403164.0}, {"date": "2024-07-29", "close": 0.49, "volume": 1022110.0}, {"date": "2024-07-30", "close": 0.49, "volume": 792341.0}, {"date": "2024-07-31", "close": 0.505, "volume": 2954127.0}, {"date": "2024-08-01", "close": 0.53, "volume": 4011332.0}, {"date": "2024-08-02", "close": 0.525, "volume": 3349517.0}, {"date": "2024-08-05", "close": 0.505, "volume": 2573803.0}, {"date": "2024-08-06", "close": 0.495, "volume": 1430295.0}, {"date": "2024-08-07", "close": 0.495, "volume": 350178.0}, {"date": "2024-08-08", "close": 0.495, "volume": 504318.0}, {"date": "2024-08-09", "close": 0.495, "volume": 220194.0}, {"date": "2024-08-12", "close": 0.48, "volume": 490133.0}, {"date": "2024-08-13", "close": 0.48, "volume": 329300.0}, {"date": "2024-08-14", "close": 0.485, "volume": 683782.0}, {"date": "2024-08-15", "close": 0.47, "volume": 1204157.0}, {"date": "2024-08-16", "close": 0.495, "volume": 424259.0}, {"date": "2024-08-19", "close": 0.5, "volume": 511708.0}, {"date": "2024-08-20", "close": 0.49, "volume": 628903.0}, {"date": "2024-08-21", "close": 0.5, "volume": 761907.0}, {"date": "2024-08-22", "close": 0.57, "volume": 6657089.0}, {"date": "2024-08-23", "close": 0.545, "volume": 1749376.0}, {"date": "2024-08-26", "close": 0.5, "volume": 2841776.0}, {"date": "2024-08-27", "close": 0.5, "volume": 2038890.0}, {"date": "2024-08-28", "close": 0.495, "volume": 896569.0}, {"date": "2024-08-29", "close": 0.495, "volume": 951852.0}, {"date": "2024-08-30", "close": 0.49, "volume": 341510.0}, {"date": "2024-09-02", "close": 0.495, "volume": 631204.0}, {"date": "2024-09-03", "close": 0.49, "volume": 674154.0}, {"date": "2024-09-04", "close": 0.485, "volume": 837819.0}, {"date": "2024-09-05", "close": 0.485, "volume": 309008.0}, {"date": "2024-09-06", "close": 0.51, "volume": 2234689.0}, {"date": "2024-09-09", "close": 0.57, "volume": 19738039.0}, {"date": "2024-09-10", "close": 0.55, "volume": 4931880.0}, {"date": "2024-09-11", "close": 0.61, "volume": 2936161.0}, {"date": "2024-09-12", "close": 0.65, "volume": 3646755.0}, {"date": "2024-09-13", "close": 0.68, "volume": 3969604.0}, {"date": "2024-09-16", "close": 0.65, "volume": 1749762.0}, {"date": "2024-09-17", "close": 0.65, "volume": 599867.0}, {"date": "2024-09-18", "close": 0.675, "volume": 648931.0}, {"date": "2024-09-19", "close": 0.68, "volume": 1076684.0}, {"date": "2024-09-20", "close": 0.665, "volume": 8330887.0}, {"date": "2024-09-23", "close": 0.685, "volume": 1571161.0}, {"date": "2024-09-24", "close": 0.705, "volume": 1244740.0}, {"date": "2024-09-25", "close": 0.685, "volume": 2883570.0}, {"date": "2024-09-26", "close": 0.735, "volume": 3129910.0}, {"date": "2024-09-27", "close": 0.7, "volume": 1303847.0}, {"date": "2024-09-30", "close": 0.7, "volume": 992009.0}, {"date": "2024-10-01", "close": 0.705, "volume": 930577.0}, {"date": "2024-10-02", "close": 0.665, "volume": 778625.0}, {"date": "2024-10-03", "close": 0.68, "volume": 483247.0}, {"date": "2024-10-04", "close": 0.68, "volume": 169496.0}, {"date": "2024-10-07", "close": 0.695, "volume": 539221.0}, {"date": "2024-10-08", "close": 0.67, "volume": 237350.0}, {"date": "2024-10-09", "close": 0.68, "volume": 401776.0}, {"date": "2024-10-10", "close": 0.68, "volume": 458750.0}, {"date": "2024-10-11", "close": 0.68, "volume": 653851.0}, {"date": "2024-10-14", "close": 0.66, "volume": 526475.0}, {"date": "2024-10-15", "close": 0.67, "volume": 939386.0}, {"date": "2024-10-16", "close": 0.66, "volume": 598930.0}, {"date": "2024-10-17", "close": 0.675, "volume": 356352.0}, {"date": "2024-10-18", "close": 0.695, "volume": 331289.0}, {"date": "2024-10-21", "close": 0.69, "volume": 575848.0}, {"date": "2024-10-22", "close": 0.67, "volume": 531798.0}, {"date": "2024-10-23", "close": 0.665, "volume": 257422.0}, {"date": "2024-10-24", "close": 0.685, "volume": 467570.0}, {"date": "2024-10-25", "close": 0.705, "volume": 970952.0}, {"date": "2024-10-28", "close": 0.71, "volume": 904338.0}, {"date": "2024-10-29", "close": 0.725, "volume": 1040041.0}, {"date": "2024-10-30", "close": 0.725, "volume": 2580123.0}, {"date": "2024-10-31", "close": 0.79, "volume": 3155580.0}, {"date": "2024-11-01", "close": 0.86, "volume": 2197851.0}, {"date": "2024-11-04", "close": 0.83, "volume": 2547324.0}, {"date": "2024-11-05", "close": 0.835, "volume": 905020.0}, {"date": "2024-11-06", "close": 0.845, "volume": 1112787.0}, {"date": "2024-11-07", "close": 0.835, "volume": 993249.0}, {"date": "2024-11-08", "close": 0.885, "volume": 1846719.0}, {"date": "2024-11-11", "close": 0.975, "volume": 7154733.0}, {"date": "2024-11-12", "close": 0.945, "volume": 1858904.0}, {"date": "2024-11-13", "close": 0.925, "volume": 1103363.0}, {"date": "2024-11-14", "close": 0.93, "volume": 385190.0}, {"date": "2024-11-15", "close": 0.95, "volume": 805573.0}, {"date": "2024-11-18", "close": 0.96, "volume": 656784.0}, {"date": "2024-11-19", "close": 0.95, "volume": 1398351.0}, {"date": "2024-11-20", "close": 0.98, "volume": 9902573.0}, {"date": "2024-11-21", "close": 0.965, "volume": 1391277.0}, {"date": "2024-11-22", "close": 1.0, "volume": 1355910.0}, {"date": "2024-11-25", "close": 0.995, "volume": 398411.0}, {"date": "2024-11-26", "close": 1.015, "volume": 1971249.0}, {"date": "2024-11-27", "close": 1.02, "volume": 672554.0}, {"date": "2024-11-28", "close": 1.03, "volume": 595739.0}, {"date": "2024-11-29", "close": 1.04, "volume": 811227.0}, {"date": "2024-12-02", "close": 1.015, "volume": 681260.0}, {"date": "2024-12-03", "close": 1.035, "volume": 963960.0}, {"date": "2024-12-04", "close": 1.05, "volume": 803103.0}, {"date": "2024-12-05", "close": 1.015, "volume": 621768.0}, {"date": "2024-12-06", "close": 0.96, "volume": 1287480.0}, {"date": "2024-12-09", "close": 1.02, "volume": 1306484.0}, {"date": "2024-12-10", "close": 0.98, "volume": 822162.0}, {"date": "2024-12-11", "close": 0.96, "volume": 289973.0}, {"date": "2024-12-12", "close": 0.955, "volume": 554575.0}, {"date": "2024-12-13", "close": 0.96, "volume": 493641.0}, {"date": "2024-12-16", "close": 0.935, "volume": 756568.0}, {"date": "2024-12-17", "close": 0.985, "volume": 304190.0}, {"date": "2024-12-18", "close": 1.015, "volume": 868157.0}, {"date": "2024-12-19", "close": 1.0, "volume": 1167327.0}, {"date": "2024-12-20", "close": 1.025, "volume": 1519461.0}, {"date": "2024-12-23", "close": 0.99, "volume": 549075.0}, {"date": "2024-12-24", "close": 0.965, "volume": 308287.0}, {"date": "2024-12-27", "close": 1.015, "volume": 382609.0}, {"date": "2024-12-30", "close": 1.03, "volume": 358333.0}, {"date": "2024-12-31", "close": 1.0, "volume": 127504.0}, {"date": "2025-01-02", "close": 0.985, "volume": 355514.0}, {"date": "2025-01-03", "close": 0.995, "volume": 324316.0}, {"date": "2025-01-06", "close": 1.0, "volume": 216955.0}, {"date": "2025-01-07", "close": 0.97, "volume": 1181848.0}, {"date": "2025-01-08", "close": 0.955, "volume": 392159.0}, {"date": "2025-01-09", "close": 0.975, "volume": 695935.0}, {"date": "2025-01-10", "close": 1.01, "volume": 478058.0}, {"date": "2025-01-13", "close": 0.975, "volume": 234270.0}, {"date": "2025-01-14", "close": 0.975, "volume": 362893.0}, {"date": "2025-01-15", "close": 0.96, "volume": 278531.0}, {"date": "2025-01-16", "close": 0.94, "volume": 495872.0}, {"date": "2025-01-17", "close": 0.93, "volume": 452168.0}, {"date": "2025-01-20", "close": 0.915, "volume": 1092089.0}, {"date": "2025-01-21", "close": 0.935, "volume": 752135.0}, {"date": "2025-01-22", "close": 0.945, "volume": 898414.0}, {"date": "2025-01-23", "close": 0.94, "volume": 949244.0}, {"date": "2025-01-24", "close": 0.94, "volume": 1178377.0}, {"date": "2025-01-28", "close": 0.95, "volume": 1572370.0}, {"date": "2025-01-29", "close": 0.965, "volume": 959664.0}, {"date": "2025-01-30", "close": 0.98, "volume": 518051.0}, {"date": "2025-01-31", "close": 0.855, "volume": 5081858.0}, {"date": "2025-02-03", "close": 0.815, "volume": 3619692.0}, {"date": "2025-02-04", "close": 0.8, "volume": 1038900.0}, {"date": "2025-02-05", "close": 0.8, "volume": 1015861.0}, {"date": "2025-02-06", "close": 0.835, "volume": 659353.0}, {"date": "2025-02-07", "close": 0.815, "volume": 1690029.0}, {"date": "2025-02-10", "close": 0.8, "volume": 695531.0}, {"date": "2025-02-11", "close": 0.84, "volume": 782984.0}, {"date": "2025-02-12", "close": 0.845, "volume": 594409.0}, {"date": "2025-02-13", "close": 0.865, "volume": 715810.0}, {"date": "2025-02-14", "close": 0.885, "volume": 483893.0}, {"date": "2025-02-17", "close": 0.92, "volume": 546484.0}, {"date": "2025-02-18", "close": 0.915, "volume": 248941.0}, {"date": "2025-02-19", "close": 0.91, "volume": 605442.0}, {"date": "2025-02-20", "close": 0.905, "volume": 874874.0}, {"date": "2025-02-21", "close": 0.89, "volume": 384661.0}, {"date": "2025-02-24", "close": 0.885, "volume": 582779.0}, {"date": "2025-02-25", "close": 0.83, "volume": 517638.0}, {"date": "2025-02-26", "close": 1.1, "volume": 9173533.0}, {"date": "2025-02-27", "close": 1.11, "volume": 2191685.0}, {"date": "2025-02-28", "close": 1.13, "volume": 1508156.0}, {"date": "2025-03-03", "close": 1.125, "volume": 1167925.0}, {"date": "2025-03-04", "close": 1.1, "volume": 2091359.0}, {"date": "2025-03-05", "close": 1.085, "volume": 2981848.0}, {"date": "2025-03-06", "close": 1.1, "volume": 3491804.0}, {"date": "2025-03-07", "close": 1.095, "volume": 4863916.0}, {"date": "2025-03-10", "close": 1.11, "volume": 749112.0}, {"date": "2025-03-11", "close": 1.08, "volume": 531295.0}, {"date": "2025-03-12", "close": 1.08, "volume": 2445678.0}, {"date": "2025-03-13", "close": 1.075, "volume": 2388536.0}, {"date": "2025-03-14", "close": 1.075, "volume": 2175160.0}, {"date": "2025-03-17", "close": 1.075, "volume": 395755.0}, {"date": "2025-03-18", "close": 1.075, "volume": 498479.0}, {"date": "2025-03-19", "close": 1.075, "volume": 1354277.0}, {"date": "2025-03-20", "close": 1.08, "volume": 871501.0}, {"date": "2025-03-21", "close": 1.075, "volume": 3105989.0}, {"date": "2025-03-24", "close": 1.075, "volume": 232482.0}, {"date": "2025-03-25", "close": 1.075, "volume": 693987.0}, {"date": "2025-03-26", "close": 1.075, "volume": 102455.0}, {"date": "2025-03-27", "close": 1.08, "volume": 305230.0}, {"date": "2025-03-28", "close": 1.075, "volume": 1229303.0}, {"date": "2025-03-31", "close": 1.065, "volume": 459334.0}, {"date": "2025-04-01", "close": 1.07, "volume": 2512415.0}, {"date": "2025-04-02", "close": 1.07, "volume": 260170.0}, {"date": "2025-04-03", "close": 1.065, "volume": 1100899.0}, {"date": "2025-04-04", "close": 1.055, "volume": 6397655.0}, {"date": "2025-04-07", "close": 1.025, "volume": 3750285.0}, {"date": "2025-04-08", "close": 1.035, "volume": 464355.0}, {"date": "2025-04-09", "close": 1.03, "volume": 249225.0}, {"date": "2025-04-10", "close": 1.03, "volume": 176322.0}, {"date": "2025-04-11", "close": 1.04, "volume": 1584073.0}, {"date": "2025-04-14", "close": 1.04, "volume": 513956.0}, {"date": "2025-04-15", "close": 1.045, "volume": 98297.0}, {"date": "2025-04-16", "close": 1.04, "volume": 370339.0}, {"date": "2025-04-17", "close": 1.045, "volume": 440307.0}, {"date": "2025-04-22", "close": 1.05, "volume": 474017.0}, {"date": "2025-04-23", "close": 1.05, "volume": 596280.0}, {"date": "2025-04-24", "close": 1.05, "volume": 513261.0}, {"date": "2025-04-28", "close": 1.06, "volume": 15660679.0}, {"date": "2025-04-29", "close": 1.08, "volume": 2126187.0}, {"date": "2025-04-30", "close": 1.095, "volume": 1022411.0}, {"date": "2025-05-01", "close": 1.105, "volume": 511182.0}, {"date": "2025-05-02", "close": 1.095, "volume": 288756.0}, {"date": "2025-05-05", "close": 1.085, "volume": 218778.0}, {"date": "2025-05-06", "close": 1.09, "volume": 101349.0}, {"date": "2025-05-07", "close": 1.085, "volume": 317585.0}, {"date": "2025-05-08", "close": 1.095, "volume": 700251.0}, {"date": "2025-05-09", "close": 1.09, "volume": 342646.0}, {"date": "2025-05-12", "close": 1.09, "volume": 266260.0}, {"date": "2025-05-13", "close": 1.095, "volume": 212140.0}, {"date": "2025-05-14", "close": 1.095, "volume": 252471.0}, {"date": "2025-05-15", "close": 1.095, "volume": 529247.0}, {"date": "2025-05-16", "close": 1.095, "volume": 268441.0}, {"date": "2025-05-19", "close": 1.095, "volume": 169446.0}, {"date": "2025-05-20", "close": 1.095, "volume": 319700.0}, {"date": "2025-05-21", "close": 1.12, "volume": 716667.0}, {"date": "2025-05-22", "close": 1.1, "volume": 723626.0}, {"date": "2025-05-23", "close": 1.1, "volume": 125722.0}, {"date": "2025-05-26", "close": 1.1, "volume": 371779.0}, {"date": "2025-05-27", "close": 1.09, "volume": 442695.0}, {"date": "2025-05-28", "close": 1.095, "volume": 256400.0}, {"date": "2025-05-29", "close": 1.095, "volume": 316432.0}, {"date": "2025-05-30", "close": 1.09, "volume": 342318.0}, {"date": "2025-06-02", "close": 1.085, "volume": 258254.0}, {"date": "2025-06-04", "close": 1.2, "volume": 2534369.0}, {"date": "2025-06-05", "close": 1.195, "volume": 2581902.0}, {"date": "2025-06-06", "close": 1.195, "volume": 212368.0}, {"date": "2025-06-10", "close": 1.19, "volume": 152529.0}, {"date": "2025-06-11", "close": 1.195, "volume": 679957.0}, {"date": "2025-06-12", "close": 1.195, "volume": 102814.0}, {"date": "2025-06-13", "close": 1.19, "volume": 311912.0}, {"date": "2025-06-16", "close": 1.19, "volume": 2358813.0}, {"date": "2025-06-17", "close": 1.195, "volume": 1612806.0}, {"date": "2025-06-18", "close": 1.195, "volume": 1872320.0}, {"date": "2025-06-19", "close": 1.19, "volume": 1186796.0}, {"date": "2025-06-20", "close": 1.19, "volume": 98291.0}, {"date": "2025-06-23", "close": 1.195, "volume": 1006899.0}, {"date": "2025-06-24", "close": 1.18, "volume": 3685463.0}, {"date": "2025-06-25", "close": 1.195, "volume": 2034155.0}, {"date": "2025-06-26", "close": 1.18, "volume": 637647.0}, {"date": "2025-06-27", "close": 1.185, "volume": 799843.0}, {"date": "2025-06-30", "close": 1.185, "volume": 239105.0}, {"date": "2025-07-01", "close": 1.185, "volume": 576321.0}, {"date": "2025-07-02", "close": 1.185, "volume": 1256824.0}, {"date": "2025-07-03", "close": 1.185, "volume": 78904.0}, {"date": "2025-07-04", "close": 1.185, "volume": 22338.0}, {"date": "2025-07-07", "close": 1.185, "volume": 620003.0}, {"date": "2025-07-08", "close": 1.185, "volume": 1779088.0}, {"date": "2025-07-09", "close": 1.185, "volume": 49789.0}, {"date": "2025-07-10", "close": 1.185, "volume": 3009762.0}, {"date": "2025-07-11", "close": 1.185, "volume": 117396.0}, {"date": "2025-07-14", "close": 1.185, "volume": 54599.0}, {"date": "2025-07-15", "close": 1.185, "volume": 35093.0}, {"date": "2025-07-16", "close": 1.185, "volume": 306077.0}, {"date": "2025-07-17", "close": 1.185, "volume": 256469.0}, {"date": "2025-07-18", "close": 1.195, "volume": 1015030.0}, {"date": "2025-07-21", "close": 1.2, "volume": 2284836.0}, {"date": "2025-07-22", "close": 1.2, "volume": 118529.0}, {"date": "2025-07-23", "close": 1.2, "volume": 232376.0}, {"date": "2025-07-24", "close": 1.205, "volume": 791876.0}, {"date": "2025-07-25", "close": 1.2, "volume": 29060.0}, {"date": "2025-07-28", "close": 1.205, "volume": 246286.0}, {"date": "2025-07-29", "close": 1.2, "volume": 88890.0}, {"date": "2025-07-30", "close": 1.25, "volume": 1779010.0}, {"date": "2025-07-31", "close": 1.225, "volume": 703152.0}, {"date": "2025-08-01", "close": 1.215, "volume": 643625.0}, {"date": "2025-08-04", "close": 1.22, "volume": 290339.0}, {"date": "2025-08-05", "close": 1.22, "volume": 729746.0}, {"date": "2025-08-06", "close": 1.21, "volume": 496264.0}, {"date": "2025-08-07", "close": 1.21, "volume": 134996.0}, {"date": "2025-08-08", "close": 1.265, "volume": 2185498.0}, {"date": "2025-08-11", "close": 1.26, "volume": 1591764.0}, {"date": "2025-08-12", "close": 1.26, "volume": 415419.0}, {"date": "2025-08-13", "close": 1.265, "volume": 4109132.0}, {"date": "2025-08-14", "close": 1.26, "volume": 383387.0}, {"date": "2025-08-15", "close": 1.27, "volume": 385836.0}, {"date": "2025-08-18", "close": 1.26, "volume": 1596585.0}, {"date": "2025-08-19", "close": 1.26, "volume": 233615.0}, {"date": "2025-08-20", "close": 1.26, "volume": 451704.0}, {"date": "2025-08-21", "close": 1.265, "volume": 1483565.0}, {"date": "2025-08-22", "close": 1.255, "volume": 6451912.0}, {"date": "2025-08-25", "close": 1.255, "volume": 1634076.0}, {"date": "2025-08-26", "close": 1.25, "volume": 6247966.0}, {"date": "2025-08-27", "close": 1.255, "volume": 593883.0}, {"date": "2025-08-28", "close": 1.26, "volume": 1230094.0}, {"date": "2025-08-29", "close": 1.26, "volume": 403075.0}, {"date": "2025-09-01", "close": 1.26, "volume": 474959.0}, {"date": "2025-09-02", "close": 1.255, "volume": 134471.0}, {"date": "2025-09-03", "close": 1.26, "volume": 98389.0}, {"date": "2025-09-04", "close": 1.26, "volume": 171485.0}, {"date": "2025-09-05", "close": 1.255, "volume": 95709.0}, {"date": "2025-09-08", "close": 1.255, "volume": 214239.0}, {"date": "2025-09-09", "close": 1.25, "volume": 937289.0}, {"date": "2025-09-10", "close": 1.25, "volume": 77312.0}, {"date": "2025-09-11", "close": 1.25, "volume": 25403334.0}, {"date": "2025-09-12", "close": 1.25, "volume": 6784866.0}, {"date": "2025-09-15", "close": 1.215, "volume": 78397.0}, {"date": "2025-09-16", "close": 1.27, "volume": 163129.0}, {"date": "2025-09-17", "close": 1.27, "volume": 149003.0}, {"date": "2025-09-18", "close": 1.26, "volume": 198201.0}, {"date": "2025-09-19", "close": 1.26, "volume": 220310.0}, {"date": "2025-09-22", "close": 1.3, "volume": 322941.0}, {"date": "2025-09-23", "close": 1.215, "volume": 11519.0}, {"date": "2025-09-24", "close": 1.185, "volume": 29216.0}, {"date": "2025-09-25", "close": 1.15, "volume": 23795.0}, {"date": "2025-09-26", "close": 1.155, "volume": 3703.0}, {"date": "2025-09-29", "close": 1.145, "volume": 6560.0}, {"date": "2025-09-30", "close": 1.15, "volume": 5780.0}, {"date": "2025-10-01", "close": 1.05, "volume": 155995.0}, {"date": "2025-10-02", "close": 0.985, "volume": 138219.0}, {"date": "2025-10-03", "close": 0.99, "volume": 36310.0}, {"date": "2025-10-06", "close": 1.005, "volume": 48293.0}, {"date": "2025-10-07", "close": 1.03, "volume": 70463.0}, {"date": "2025-10-08", "close": 1.015, "volume": 12315.0}, {"date": "2025-10-09", "close": 1.0, "volume": 25828.0}, {"date": "2025-10-10", "close": 1.015, "volume": 40209.0}, {"date": "2025-10-13", "close": 0.985, "volume": 34916.0}, {"date": "2025-10-14", "close": 0.99, "volume": 2504.0}, {"date": "2025-10-15", "close": 1.03, "volume": 16343.0}, {"date": "2025-10-16", "close": 0.99, "volume": 20615.0}, {"date": "2025-10-17", "close": 0.99, "volume": 14179.0}, {"date": "2025-10-20", "close": 0.985, "volume": 29966.0}, {"date": "2025-10-21", "close": 0.98, "volume": 19673.0}, {"date": "2025-10-22", "close": 1.0, "volume": 19834.0}, {"date": "2025-10-23", "close": 0.99, "volume": 18006.0}, {"date": "2025-10-24", "close": 1.0, "volume": 114062.0}, {"date": "2025-10-27", "close": 0.97, "volume": 19464.0}, {"date": "2025-10-28", "close": 0.98, "volume": 27483.0}, {"date": "2025-10-29", "close": 1.03, "volume": 30720.0}, {"date": "2025-10-30", "close": 0.955, "volume": 28840.0}, {"date": "2025-10-31", "close": 0.965, "volume": 78104.0}, {"date": "2025-11-03", "close": 0.94, "volume": 26566.0}, {"date": "2025-11-04", "close": 0.985, "volume": 44402.0}, {"date": "2025-11-05", "close": 0.92, "volume": 228788.0}, {"date": "2025-11-06", "close": 0.97, "volume": 36312.0}, {"date": "2025-11-07", "close": 0.92, "volume": 26581.0}, {"date": "2025-11-10", "close": 0.9, "volume": 227589.0}, {"date": "2025-11-11", "close": 0.91, "volume": 5658.0}, {"date": "2025-11-12", "close": 0.92, "volume": 5037.0}, {"date": "2025-11-13", "close": 0.91, "volume": 34109.0}, {"date": "2025-11-14", "close": 0.91, "volume": 18985.0}, {"date": "2025-11-17", "close": 0.9, "volume": 23149.0}, {"date": "2025-11-18", "close": 0.9, "volume": 9978.0}, {"date": "2025-11-19", "close": 0.86, "volume": 5901.0}, {"date": "2025-11-20", "close": 0.915, "volume": 901687.0}, {"date": "2025-11-21", "close": 0.9, "volume": 31476.0}, {"date": "2025-11-24", "close": 0.885, "volume": 19243.0}, {"date": "2025-11-25", "close": 0.925, "volume": 25788.0}, {"date": "2025-11-26", "close": 0.91, "volume": 5904.0}, {"date": "2025-11-27", "close": 0.91, "volume": 37099.0}, {"date": "2025-11-28", "close": 0.895, "volume": 15449.0}, {"date": "2025-12-01", "close": 0.91, "volume": 6838.0}, {"date": "2025-12-02", "close": 0.9, "volume": 6654.0}, {"date": "2025-12-03", "close": 0.905, "volume": 12509.0}, {"date": "2025-12-04", "close": 0.905, "volume": 67457.0}, {"date": "2025-12-05", "close": 0.92, "volume": 15417.0}, {"date": "2025-12-08", "close": 0.9, "volume": 12275.0}, {"date": "2025-12-09", "close": 0.905, "volume": 130575.0}, {"date": "2025-12-10", "close": 0.9, "volume": 6044.0}, {"date": "2025-12-11", "close": 0.9, "volume": 14883.0}, {"date": "2025-12-12", "close": 0.895, "volume": 30959.0}, {"date": "2025-12-15", "close": 0.91, "volume": 26997.0}, {"date": "2025-12-16", "close": 0.895, "volume": 23540.0}, {"date": "2025-12-17", "close": 0.9, "volume": 23731.0}, {"date": "2025-12-18", "close": 0.92, "volume": 8802.0}, {"date": "2025-12-19", "close": 0.9, "volume": 31673.0}, {"date": "2025-12-22", "close": 0.9, "volume": 1355.0}, {"date": "2025-12-23", "close": 0.905, "volume": 3109.0}, {"date": "2025-12-24", "close": 0.915, "volume": 3319.0}, {"date": "2025-12-29", "close": 0.91, "volume": 16707.0}, {"date": "2025-12-30", "close": 0.91, "volume": 43838.0}, {"date": "2025-12-31", "close": 0.91, "volume": 2627.0}, {"date": "2026-01-02", "close": 0.915, "volume": 52585.0}, {"date": "2026-01-05", "close": 0.915, "volume": 36068.0}, {"date": "2026-01-06", "close": 0.915, "volume": 4379.0}, {"date": "2026-01-07", "close": 0.915, "volume": 22430.0}, {"date": "2026-01-08", "close": 0.905, "volume": 45300.0}, {"date": "2026-01-09", "close": 0.925, "volume": 71989.0}, {"date": "2026-01-12", "close": 0.985, "volume": 23432.0}, {"date": "2026-01-13", "close": 0.93, "volume": 949.0}, {"date": "2026-01-14", "close": 0.94, "volume": 1029.0}, {"date": "2026-01-15", "close": 0.93, "volume": 8035.0}, {"date": "2026-01-16", "close": 0.93, "volume": 51982.0}, {"date": "2026-01-19", "close": 0.93, "volume": 62419.0}, {"date": "2026-01-20", "close": 0.925, "volume": 19697.0}, {"date": "2026-01-21", "close": 0.9, "volume": 24485.0}, {"date": "2026-01-22", "close": 0.895, "volume": 82151.0}, {"date": "2026-01-23", "close": 0.905, "volume": 15092.0}, {"date": "2026-01-27", "close": 0.895, "volume": 7182.0}, {"date": "2026-01-28", "close": 0.905, "volume": 32026.0}, {"date": "2026-01-29", "close": 0.9, "volume": 14114.0}, {"date": "2026-01-30", "close": 0.93, "volume": 27473.0}, {"date": "2026-02-02", "close": 0.91, "volume": 13553.0}, {"date": "2026-02-03", "close": 0.9, "volume": 5623.0}, {"date": "2026-02-04", "close": 0.9, "volume": 5383.0}, {"date": "2026-02-05", "close": 0.9, "volume": 9468.0}, {"date": "2026-02-06", "close": 0.9, "volume": 22189.0}, {"date": "2026-02-09", "close": 0.9, "volume": 48453.0}, {"date": "2026-02-10", "close": 0.875, "volume": 38435.0}, {"date": "2026-02-11", "close": 0.895, "volume": 16485.0}, {"date": "2026-02-12", "close": 0.905, "volume": 17253.0}, {"date": "2026-02-13", "close": 0.895, "volume": 31040.0}, {"date": "2026-02-16", "close": 0.87, "volume": 54176.0}, {"date": "2026-02-17", "close": 0.885, "volume": 13214.0}, {"date": "2026-02-18", "close": 0.895, "volume": 13417.0}, {"date": "2026-02-19", "close": 0.895, "volume": 10714.0}, {"date": "2026-02-20", "close": 0.875, "volume": 47374.0}, {"date": "2026-02-23", "close": 0.885, "volume": 7744.0}, {"date": "2026-02-24", "close": 0.875, "volume": 29042.0}, {"date": "2026-02-25", "close": 0.88, "volume": 2213.0}, {"date": "2026-02-26", "close": 0.9, "volume": 17660.0}, {"date": "2026-02-27", "close": 0.87, "volume": 12499.0}, {"date": "2026-03-02", "close": 0.875, "volume": 4644.0}, {"date": "2026-03-03", "close": 0.875, "volume": 11749.0}, {"date": "2026-03-04", "close": 0.885, "volume": 74177.0}, {"date": "2026-03-05", "close": 0.92, "volume": 58960.0}, {"date": "2026-03-06", "close": 0.91, "volume": 29167.0}, {"date": "2026-03-09", "close": 0.905, "volume": 48749.0}, {"date": "2026-03-10", "close": 0.905, "volume": 9378.0}, {"date": "2026-03-11", "close": 0.9, "volume": 18324.0}, {"date": "2026-03-12", "close": 0.9, "volume": 13199.0}, {"date": "2026-03-13", "close": 0.9, "volume": 4093.0}, {"date": "2026-03-16", "close": 0.9, "volume": 42221.0}, {"date": "2026-03-17", "close": 0.9, "volume": 2624.0}, {"date": "2026-03-18", "close": 0.9, "volume": 9923.0}, {"date": "2026-03-19", "close": 0.91, "volume": 25090.0}, {"date": "2026-03-20", "close": 0.9, "volume": 91090.0}, {"date": "2026-03-23", "close": 0.9, "volume": 94400.0}, {"date": "2026-03-24", "close": 0.9, "volume": 17781.0}, {"date": "2026-03-25", "close": 0.9, "volume": 64007.0}, {"date": "2026-03-26", "close": 0.85, "volume": 67109.0}, {"date": "2026-03-27", "close": 0.85, "volume": 10737.0}, {"date": "2026-03-30", "close": 0.845, "volume": 79194.0}, {"date": "2026-03-31", "close": 0.805, "volume": 64234.0}, {"date": "2026-04-01", "close": 0.85, "volume": 106691.0}, {"date": "2026-04-02", "close": 0.87, "volume": 76151.0}, {"date": "2026-04-07", "close": 0.85, "volume": 29668.0}, {"date": "2026-04-08", "close": 0.875, "volume": 117063.0}, {"date": "2026-04-09", "close": 0.875, "volume": 64322.0}, {"date": "2026-04-10", "close": 0.85, "volume": 48593.0}, {"date": "2026-04-13", "close": 0.89, "volume": 19646.0}, {"date": "2026-04-14", "close": 0.91, "volume": 115000.0}, {"date": "2026-04-15", "close": 1.0, "volume": 81773.0}, {"date": "2026-04-16", "close": 0.955, "volume": 12325.0}, {"date": "2026-04-17", "close": 1.0, "volume": 23276.0}, {"date": "2026-04-20", "close": 0.97, "volume": 18650.0}, {"date": "2026-04-21", "close": 0.965, "volume": 5676.0}, {"date": "2026-04-22", "close": 0.985, "volume": 45088.0}, {"date": "2026-04-23", "close": 1.005, "volume": 17269.0}, {"date": "2026-04-24", "close": 0.975, "volume": 254.0}, {"date": "2026-04-27", "close": 0.97, "volume": 44250.0}, {"date": "2026-04-28", "close": 1.045, "volume": 287470.0}, {"date": "2026-04-29", "close": 1.01, "volume": 17850.0}, {"date": "2026-04-30", "close": 1.02, "volume": 22774.0}, {"date": "2026-05-01", "close": 1.02, "volume": 23855.0}, {"date": "2026-05-04", "close": 1.015, "volume": 66373.0}, {"date": "2026-05-05", "close": 1.02, "volume": 324215.0}, {"date": "2026-05-06", "close": 1.065, "volume": 49658.0}, {"date": "2026-05-07", "close": 1.045, "volume": 104307.0}, {"date": "2026-05-08", "close": 1.07, "volume": 109630.0}, {"date": "2026-05-11", "close": 1.04, "volume": 67753.0}, {"date": "2026-05-12", "close": 1.07, "volume": 22445.0}, {"date": "2026-05-13", "close": 1.06, "volume": 12753.0}, {"date": "2026-05-14", "close": 1.04, "volume": 34177.0}, {"date": "2026-05-15", "close": 1.045, "volume": 1892.0}, {"date": "2026-05-18", "close": 1.04, "volume": 2265.0}, {"date": "2026-05-19", "close": 1.05, "volume": 44586.0}, {"date": "2026-05-20", "close": 1.04, "volume": 15057.0}, {"date": "2026-05-21", "close": 1.005, "volume": 66275.0}, {"date": "2026-05-22", "close": 1.0, "volume": 16439.0}, {"date": "2026-05-25", "close": 1.05, "volume": 14444.0}, {"date": "2026-05-26", "close": 1.05, "volume": 27380.0}, {"date": "2026-05-27", "close": 1.03, "volume": 4797.0}, {"date": "2026-05-28", "close": 1.0, "volume": 14717.0}, {"date": "2026-05-29", "close": 1.0, "volume": 5442.0}, {"date": "2026-06-01", "close": 1.005, "volume": 39056.0}, {"date": "2026-06-02", "close": 1.01, "volume": 18576.0}, {"date": "2026-06-03", "close": 1.005, "volume": 27039.0}, {"date": "2026-06-04", "close": 1.035, "volume": 15693.0}, {"date": "2026-06-05", "close": 1.02, "volume": 2554.0}, {"date": "2026-06-09", "close": 1.0, "volume": 36843.0}, {"date": "2026-06-10", "close": 0.97, "volume": 4727.0}, {"date": "2026-06-11", "close": 0.97, "volume": 4317.0}, {"date": "2026-06-12", "close": 0.96, "volume": 19072.0}, {"date": "2026-06-15", "close": 0.98, "volume": 73730.0}, {"date": "2026-06-16", "close": 1.0, "volume": 39426.0}, {"date": "2026-06-17", "close": 0.97, "volume": 72080.0}, {"date": "2026-06-18", "close": 1.0, "volume": 50840.0}, {"date": "2026-06-19", "close": 1.0, "volume": 83463.0}, {"date": "2026-06-22", "close": 0.965, "volume": 9167.0}, {"date": "2026-06-23", "close": 0.98, "volume": 22695.0}, {"date": "2026-06-24", "close": 0.975, "volume": 8227.0}, {"date": "2026-06-25", "close": 0.97, "volume": 60594.0}, {"date": "2026-06-26", "close": 0.92, "volume": 63895.0}, {"date": "2026-06-29", "close": 0.965, "volume": 60221.0}, {"date": "2026-06-30", "close": 0.935, "volume": 72904.0}, {"date": "2026-07-01", "close": 0.975, "volume": 3816.0}, {"date": "2026-07-02", "close": 0.95, "volume": 1752.0}, {"date": "2026-07-03", "close": 0.975, "volume": 43943.0}, {"date": "2026-07-06", "close": 0.95, "volume": 3202.0}, {"date": "2026-07-07", "close": 0.95, "volume": 2917.0}, {"date": "2026-07-08", "close": 0.95, "volume": 254.0}, {"date": "2026-07-09", "close": 0.925, "volume": 38573.0}, {"date": "2026-07-10", "close": 0.925, "volume": 1202.0}, {"date": "2026-07-13", "close": 0.925, "volume": 88.0}, {"date": "2026-07-14", "close": 0.925, "volume": 11068.0}, {"date": "2026-07-15", "close": 0.925, "volume": 7565.0}, {"date": "2026-07-16", "close": 0.945, "volume": 8944.0}, {"date": "2026-07-17", "close": 0.93, "volume": 10410.0}, {"date": "2026-07-20", "close": 0.94, "volume": 8213.0}, {"date": "2026-07-21", "close": 0.94, "volume": 38101.0}, {"date": "2026-07-22", "close": 0.94, "volume": 4762.0}, {"date": "2026-07-23", "close": 0.94, "volume": 12.0}, {"date": "2026-07-24", "close": 0.94, "volume": 15540.0}, {"date": "2026-07-27", "close": 0.94, "volume": 7296.0}, {"date": "2026-07-28", "close": 0.94, "volume": 7420.0}, {"date": "2026-07-29", "close": 0.935, "volume": 16003.0}, {"date": "2026-07-30", "close": 0.93, "volume": 45456.0}, {"date": "2026-07-31", "close": 0.885, "volume": 38060.0}, {"date": "2026-08-03", "close": 0.885, "volume": 29342.0}, {"date": "2026-08-04", "close": 0.915, "volume": 50359.0}, {"date": "2026-08-05", "close": 0.895, "volume": 35379.0}, {"date": "2026-08-06", "close": 0.88, "volume": 23766.0}, {"date": "2026-08-07", "close": 0.89, "volume": 6789.0}, {"date": "2026-08-10", "close": 0.9, "volume": 10209.0}, {"date": "2026-08-11", "close": 0.9, "volume": 25030.0}, {"date": "2026-08-12", "close": 0.885, "volume": 3341.0}, {"date": "2026-08-13", "close": 0.885, "volume": 55590.0}, {"date": "2026-08-14", "close": 0.885, "volume": 92.0}, {"date": "2026-08-17", "close": 0.885, "volume": 2754.0}, {"date": "2026-08-18", "close": 0.88, "volume": 2029.0}, {"date": "2026-08-19", "close": 0.88, "volume": 9779.0}, {"date": "2026-08-20", "close": 0.885, "volume": 15300.0}, {"date": "2026-08-21", "close": 0.885, "volume": 2080.0}, {"date": "2026-08-24", "close": 0.89, "volume": 18594.0}, {"date": "2026-08-25", "close": 0.925, "volume": 8310.0}, {"date": "2026-08-26", "close": 0.9, "volume": 13048.0}, {"date": "2026-08-27", "close": 0.91, "volume": 9408.0}, {"date": "2026-08-28", "close": 0.9, "volume": 848.0}, {"date": "2026-08-31", "close": 0.9, "volume": 42136.0}, {"date": "2026-09-01", "close": 0.91, "volume": 3432.0}, {"date": "2026-09-02", "close": 0.9, "volume": 759.0}, {"date": "2026-09-03", "close": 0.88, "volume": 14569.0}, {"date": "2026-09-04", "close": 0.88, "volume": 1143.0}, {"date": "2026-09-07", "close": 0.88, "volume": 3168.0}], "refreshing": true}