{"ticker": "PZG", "overview": {"cik": "1629210", "ticker": "PZG", "name": "Paramount Gold Nevada Corp.", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303179", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278471", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253633", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219477", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-18", "title": "Form SCHEDULE 13G", "accession": "0002112046-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001193125-26-044779", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001193125-26-029763", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001193125-26-029758", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027750", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027749", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027563", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027533", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027466", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027465", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027464", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337471", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337469", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337334", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337332", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-15", "title": "Material event", "accession": "0001193125-25-319223", "price_sensitive": true}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001193125-25-316865", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001193125-25-316822", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001193125-25-289809", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-20", "title": "Prospectus", "accession": "0001193125-25-289799", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001193125-25-281737", "price_sensitive": true}]}, "description": "Paramount Gold Nevada Corp. trades as PZG on the NYSE American and is registered in the United States, classified under Metal Mining (SIC 1000). Privy Trades holds 138 insider filings for the company, from August 2015 to June 2025. Across those, 8 insiders disclosed 26 open-market purchases totalling $4.06M. The most recent filing on record is dated 26 January 2026.", "exchange": "NYSE American", "stats": {"buy_n": 26, "buy_sum": 4061632.14, "sell_n": 0, "sell_sum": 0, "net": 4061632.14, "insiders": 8, "first_date": "2015-08-06", "last_date": "2025-06-13"}, "metrics": {"ticker": "PZG", "has_prices": true, "as_of": "2026-08-17", "last": 1.48, "prev_close": 1.54, "change": -0.06000000000000005, "change_pct": -0.038961038961038995, "session_volume": 501031.0, "vwap_5": 1.514496409630203, "vwap_20": 1.338371837537728, "vwap_60": 1.247633976834578, "vwap_250": 1.577056403240826, "high_52w": 2.67, "low_52w": 0.97, "avg_volume_20": 512749.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-027533", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027533/0001193125-26-027533-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404150}, {"id": "0001193125-26-027563", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Pierre Clement Pelletier", "who_key": "Pelletier Pierre Clement", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027563/0001193125-26-027563-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404150}, {"id": "0001193125-26-027749", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027749/0001193125-26-027749-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404150}, {"id": "0001193125-26-027750", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027750/0001193125-26-027750-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404150}, {"id": "0001193125-26-029763", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Samantha Jane Espley", "who_key": "Espley Samantha Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526029763/0001193125-26-029763-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404150}, {"id": "0001193125-25-337469", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312525337469/0001193125-25-337469-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001193125-25-337471", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312525337471/0001193125-25-337471-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001193125-26-027464", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027464/0001193125-26-027464-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001193125-26-027465", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Pierre Clement Pelletier", "who_key": "Pelletier Pierre Clement", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027465/0001193125-26-027465-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001193125-26-027466", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rudi Fronk", "who_key": "Fronk Rudi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526027466/0001193125-26-027466-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001193125-26-029758", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Samantha Jane Espley", "who_key": "Espley Samantha Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312526029758/0001193125-26-029758-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001193125-25-337332", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5999.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312525337332/0001193125-25-337332-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461750}, {"id": "0001193125-25-337334", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5999.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312525337334/0001193125-25-337334-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461750}, {"id": "0001193125-25-316822", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312525316822/0001193125-25-316822-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001193125-25-316865", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000119312525316865/0001193125-25-316865-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001213900-25-055670", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "FCMI Parent Co.", "who_key": "FCMI Parent Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 249600.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Big holder adds $250K of PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000121390025055670/0001213900-25-055670-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731030}, {"id": "0000950170-25-042115", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042115/0000950170-25-042115-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042124", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Glen Alex Van Treek", "who_key": "Van Treek Glen Alex", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "President files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042124/0000950170-25-042124-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042125", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Eliseo Gonzalez-Urien", "who_key": "Gonzalez-Urien Eliseo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042125/0000950170-25-042125-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042126", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Pierre Clement Pelletier", "who_key": "Pelletier Pierre Clement", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042126/0000950170-25-042126-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042127", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Samantha Jane Espley", "who_key": "Espley Samantha Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042127/0000950170-25-042127-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042128", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042128/0000950170-25-042128-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042130", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042130/0000950170-25-042130-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-042131", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "John Carden", "who_key": "Carden John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025042131/0000950170-25-042131-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000950170-25-027889", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025027889/0000950170-25-027889-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887990}, {"id": "0000950170-25-027890", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025027890/0000950170-25-027890-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887990}, {"id": "0000950170-25-027892", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Glen Alex Van Treek", "who_key": "Van Treek Glen Alex", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "President files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025027892/0000950170-25-027892-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887990}, {"id": "0000950170-25-014623", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Pierre Clement Pelletier", "who_key": "Pelletier Pierre Clement", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025014623/0000950170-25-014623-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918230}, {"id": "0000950170-25-014624", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025014624/0000950170-25-014624-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918230}, {"id": "0000950170-25-014625", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Eliseo Gonzalez-Urien", "who_key": "Gonzalez-Urien Eliseo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on PZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000095017025014625/0000950170-25-014625-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918230}], "recent_buys": [{"id": "0001213900-25-055670", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "FCMI Parent Co.", "who_key": "FCMI Parent Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 249600.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Big holder adds $250K of PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000121390025055670/0001213900-25-055670-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731030}, {"id": "0001019056-23-000244", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "FCMI Parent Co.", "who_key": "FCMI Parent Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1376000.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "PZG lands a $1.4M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905623000244/0001019056-23-000244-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832630}, {"id": "0001209191-22-025613", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14460.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO drops $14K on PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919122025613/0001209191-22-025613-index.htm", "trade_date": "2022-04-26", "timestamp": "2022-04-26", "mins": 2378390}, {"id": "0001209191-21-061589", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3872.2799999999997, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "3 insiders now buying PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121061589/0001209191-21-061589-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641910}, {"id": "0001209191-21-059304", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "John Carden", "who_key": "Carden John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1679.4, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The whole bench is buying PZG \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121059304/0001209191-21-059304-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676470}, {"id": "0001209191-21-027942", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15750.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider cluster: 5 buying PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121027942/0001209191-21-027942-index.htm", "trade_date": "2021-04-22", "timestamp": "2021-04-22", "mins": 2909750}, {"id": "0001209191-20-065313", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "John Carden", "who_key": "Carden John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10700.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "5 insiders now buying PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919120065313/0001209191-20-065313-index.htm", "trade_date": "2020-12-23", "timestamp": "2020-12-23", "mins": 3082550}, {"id": "0001209191-20-060433", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14548.5, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The whole bench is buying PZG \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919120060433/0001209191-20-060433-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}, {"id": "0001019056-18-000833", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "FCMI Parent Co.", "who_key": "FCMI Parent Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 475000.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider cluster: 5 buying PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905618000833/0001019056-18-000833-index.htm", "trade_date": "2018-07-11", "timestamp": "2018-07-11", "mins": 4372790}, {"id": "0001209191-17-057999", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Glen Alex Van Treek", "who_key": "Van Treek Glen Alex", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12400.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "That makes 5 insiders into PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117057999/0001209191-17-057999-index.htm", "trade_date": "2017-10-25", "timestamp": "2017-10-25", "mins": 4745750}, {"id": "0001019056-17-000720", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "FCMI Parent Co.", "who_key": "FCMI Parent Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1505000.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "The whole bench is buying PZG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905617000720/0001019056-17-000720-index.htm", "trade_date": "2017-10-12", "timestamp": "2017-10-12", "mins": 4764470}, {"id": "0001209191-17-056862", "src": "INSIDERS", "ticker": "PZG", "cik": "1629210", "company": "Paramount Gold Nevada Corp.", "company_raw": "Paramount Gold Nevada Corp.", "who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14000.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider cluster: 6 buying PZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117056862/0001209191-17-056862-index.htm", "trade_date": "2017-10-12", "timestamp": "2017-10-12", "mins": 4764470}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Paramount Gold Nevada Corp. Common Stock", "new_value": "Paramount Gold Nevada Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001629210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001629210", "applied": 1, "detected_at": "2026-10-27T02:35:02.037027"}]}, "key_people": [{"who": "FCMI Parent Co.", "who_key": "FCMI Parent Co.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3605600.0, "sold": 0, "net": 3605600.0, "trades": 5, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 249600.0, "date": "2025-06-13", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000121390025055670/0001213900-25-055670-index.htm"}, {"action": "BUY", "amount": 1376000.0, "date": "2023-05-10", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905623000244/0001019056-23-000244-index.htm"}, {"action": "BUY", "amount": 475000.0, "date": "2018-07-11", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905618000833/0001019056-18-000833-index.htm"}, {"action": "BUY", "amount": 1505000.0, "date": "2017-10-12", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905617000720/0001019056-17-000720-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-02-14", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000101905617000220/0001019056-17-000220-index.htm"}], "latest": {"action": "BUY", "amount": 249600.0, "date": "2025-06-13", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000121390025055670/0001213900-25-055670-index.htm"}}, {"who": "Rudi Fronk", "who_key": "Fronk Rudi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 206840.0, "sold": 0, "net": 206840.0, "trades": 2, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 182000.0, "date": "2017-10-12", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117056860/0001209191-17-056860-index.htm"}, {"action": "BUY", "amount": 24840.0, "date": "2017-03-09", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117019727/0001209191-17-019727-index.htm"}], "latest": {"action": "BUY", "amount": 182000.0, "date": "2017-10-12", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117056860/0001209191-17-056860-index.htm"}}, {"who": "Carlo Buffone", "who_key": "Buffone Carlo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 67295.81, "sold": 0, "net": 67295.81, "trades": 6, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 21000.0, "date": "2017-10-12", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117056857/0001209191-17-056857-index.htm"}, {"action": "BUY", "amount": 6196.05, "date": "2017-07-07", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117044351/0001209191-17-044351-index.htm"}, {"action": "BUY", "amount": 17450.0, "date": "2016-12-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919116155821/0001209191-16-155821-index.htm"}, {"action": "BUY", "amount": 5900.0, "date": "2015-08-25", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919115067881/0001209191-15-067881-index.htm"}, {"action": "BUY", "amount": 2374.76, "date": "2015-08-24", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919115067579/0001209191-15-067579-index.htm"}, {"action": "BUY", "amount": 14375.0, "date": "2015-08-06", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919115064479/0001209191-15-064479-index.htm"}], "latest": {"action": "BUY", "amount": 21000.0, "date": "2017-10-12", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117056857/0001209191-17-056857-index.htm"}}, {"who": "Christopher J. Reynolds", "who_key": "Reynolds Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55472.28, "sold": 0, "net": 55472.28, "trades": 4, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3872.2799999999997, "date": "2021-10-25", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121061589/0001209191-21-061589-index.htm"}, {"action": "BUY", "amount": 14000.0, "date": "2017-10-12", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117056862/0001209191-17-056862-index.htm"}, {"action": "BUY", "amount": 19000.0, "date": "2017-02-17", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117012465/0001209191-17-012465-index.htm"}, {"action": "BUY", "amount": 18600.0, "date": "2016-12-07", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919116153994/0001209191-16-153994-index.htm"}], "latest": {"action": "BUY", "amount": 3872.2799999999997, "date": "2021-10-25", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121061589/0001209191-21-061589-index.htm"}}, {"who": "Rachel Louise Goldman", "who_key": "Goldman Rachel Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 44758.5, "sold": 0, "net": 44758.5, "trades": 3, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 14460.0, "date": "2022-04-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919122025613/0001209191-22-025613-index.htm"}, {"action": "BUY", "amount": 15750.0, "date": "2021-04-22", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121027942/0001209191-21-027942-index.htm"}, {"action": "BUY", "amount": 14548.5, "date": "2020-11-24", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919120060433/0001209191-20-060433-index.htm"}], "latest": {"action": "BUY", "amount": 14460.0, "date": "2022-04-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919122025613/0001209191-22-025613-index.htm"}}, {"who": "Glen Alex Van Treek", "who_key": "Van Treek Glen Alex", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44626.149999999994, "sold": 0, "net": 44626.149999999994, "trades": 3, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 12400.0, "date": "2017-10-25", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117057999/0001209191-17-057999-index.htm"}, {"action": "BUY", "amount": 14400.0, "date": "2017-08-07", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117047981/0001209191-17-047981-index.htm"}, {"action": "BUY", "amount": 17826.149999999998, "date": "2015-10-29", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919115077399/0001209191-15-077399-index.htm"}], "latest": {"action": "BUY", "amount": 12400.0, "date": "2017-10-25", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919117057999/0001209191-17-057999-index.htm"}}, {"who": "David Stewart Smith", "who_key": "SMITH DAVID STEWART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24660.0, "sold": 0, "net": 24660.0, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24660.0, "date": "2016-12-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919116155564/0001209191-16-155564-index.htm"}], "latest": {"action": "BUY", "amount": 24660.0, "date": "2016-12-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919116155564/0001209191-16-155564-index.htm"}}, {"who": "John Carden", "who_key": "Carden John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12379.4, "sold": 0, "net": 12379.4, "trades": 2, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1679.4, "date": "2021-10-01", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121059304/0001209191-21-059304-index.htm"}, {"action": "BUY", "amount": 10700.0, "date": "2020-12-23", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919120065313/0001209191-20-065313-index.htm"}], "latest": {"action": "BUY", "amount": 1679.4, "date": "2021-10-01", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1629210/000120919121059304/0001209191-21-059304-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303179", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278471", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253633", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219477", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-18", "title": "Form SCHEDULE 13G", "accession": "0002112046-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001193125-26-044779", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001193125-26-029763", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001193125-26-029758", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027750", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027749", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027563", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027533", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027466", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027465", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001193125-26-027464", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337471", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337469", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337334", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001193125-25-337332", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-15", "title": "Material event", "accession": "0001193125-25-319223", "price_sensitive": true}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001193125-25-316865", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001193125-25-316822", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001193125-25-289809", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-20", "title": "Prospectus", "accession": "0001193125-25-289799", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001193125-25-281737", "price_sensitive": true}], "performance": {"ticker": "PZG", "has_prices": true, "summary": {"n": 26, "avg": 0.3176449487193447, "win_rate": 0.6153846153846154, "best": 3.713375796178344, "worst": -0.2850241545893719, "as_of": "2026-08-17"}, "buys": [{"who": "FCMI Parent Co.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249600.0, "date": "2025-06-13", "score": 42.0, "ref_price": 0.624, "return": 1.3717948717948718}, {"who": "FCMI Parent Co.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1376000.0, "date": "2023-05-10", "score": 63.1, "ref_price": 0.314, "return": 3.713375796178344}, {"who": "Goldman Rachel Louise", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14460.0, "date": "2022-04-26", "score": 44.0, "ref_price": 0.5809, "return": 1.5477707006369428}, {"who": "Reynolds Christopher J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3872.2799999999997, "date": "2021-10-25", "score": 25.4, "ref_price": 0.8455, "return": 0.7504435245416913}, {"who": "Carden John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1679.4, "date": "2021-10-01", "score": 21.4, "ref_price": 0.82, "return": 0.8048780487804879}, {"who": "Goldman Rachel Louise", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15750.0, "date": "2021-04-22", "score": 54.7, "ref_price": 1.015, "return": 0.4581280788177341}, {"who": "Carden John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10700.0, "date": "2020-12-23", "score": 39.4, "ref_price": 1.08, "return": 0.37037037037037024}, {"who": "Goldman Rachel Louise", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14548.5, "date": "2020-11-24", "score": 39.3, "ref_price": 0.972, "return": 0.5226337448559671}, {"who": "FCMI Parent Co.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 475000.0, "date": "2018-07-11", "score": 45.9, "ref_price": 1.23, "return": 0.2032520325203252}, {"who": "Van Treek Glen Alex", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 12400.0, "date": "2017-10-25", "score": 39.4, "ref_price": 1.2401, "return": 0.1934521409563745}, {"who": "FCMI Parent Co.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1505000.0, "date": "2017-10-12", "score": 55.6, "ref_price": 1.33, "return": 0.11278195488721797}, {"who": "Reynolds Christopher J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14000.0, "date": "2017-10-12", "score": 36.1, "ref_price": 1.33, "return": 0.11278195488721797}, {"who": "Fronk Rudi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182000.0, "date": "2017-10-12", "score": 57.1, "ref_price": 1.33, "return": 0.11278195488721797}, {"who": "Buffone Carlo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21000.0, "date": "2017-10-12", "score": 45.0, "ref_price": 1.33, "return": 0.11278195488721797}, {"who": "Van Treek Glen Alex", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 14400.0, "date": "2017-08-07", "score": 43.9, "ref_price": 1.45, "return": 0.020689655172413814}, {"who": "Buffone Carlo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6196.05, "date": "2017-07-07", "score": 34.9, "ref_price": 1.41, "return": 0.04964539007092203}, {"who": "Fronk Rudi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24840.0, "date": "2017-03-09", "score": 36.4, "ref_price": 1.6599, "return": -0.10838002289294534}, {"who": "Reynolds Christopher J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2017-02-17", "score": 43.7, "ref_price": 1.94, "return": -0.23711340206185566}, {"who": "FCMI Parent Co.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2017-02-14", "score": 15.3, "ref_price": 2.02, "return": -0.26732673267326734}, {"who": "Buffone Carlo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17450.0, "date": "2016-12-19", "score": 41.3, "ref_price": 1.73, "return": -0.14450867052023122}, {"who": "SMITH DAVID STEWART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24660.0, "date": "2016-12-15", "score": 40.9, "ref_price": 1.68, "return": -0.11904761904761903}, {"who": "Reynolds Christopher J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18600.0, "date": "2016-12-07", "score": 45.5, "ref_price": 1.81, "return": -0.1823204419889503}, {"who": "Van Treek Glen Alex", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 17826.149999999998, "date": "2015-10-29", "score": 35.3, "ref_price": 2.07, "return": -0.2850241545893719}, {"who": "Buffone Carlo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5900.0, "date": "2015-08-25", "score": 37.3, "ref_price": 2.07, "return": -0.2850241545893719}, {"who": "Buffone Carlo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2374.76, "date": "2015-08-24", "score": 29.8, "ref_price": 2.07, "return": -0.2850241545893719}, {"who": "Buffone Carlo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14375.0, "date": "2015-08-06", "score": 51.7, "ref_price": 2.07, "return": -0.2850241545893719}]}, "price_series": [{"date": "2016-08-17", "close": 2.07, "volume": 124388.0}, {"date": "2016-08-18", "close": 2.04, "volume": 64096.0}, {"date": "2016-08-19", "close": 2.0, "volume": 175238.0}, {"date": "2016-08-22", "close": 2.0, "volume": 111655.0}, {"date": "2016-08-23", "close": 1.85, "volume": 187006.0}, {"date": "2016-08-24", "close": 1.73, "volume": 210108.0}, {"date": "2016-08-25", "close": 1.75, "volume": 253207.0}, {"date": "2016-08-26", "close": 1.7, "volume": 115742.0}, {"date": "2016-08-29", "close": 1.73, "volume": 86387.0}, {"date": "2016-08-30", "close": 1.65, "volume": 101324.0}, {"date": "2016-08-31", "close": 1.75, "volume": 67946.0}, {"date": "2016-09-01", "close": 1.71, "volume": 136180.0}, {"date": "2016-09-02", "close": 1.9, "volume": 122845.0}, {"date": "2016-09-06", "close": 2.15, "volume": 403217.0}, {"date": "2016-09-07", "close": 2.1, "volume": 172385.0}, {"date": "2016-09-08", "close": 2.1, "volume": 96444.0}, {"date": "2016-09-09", "close": 2.09, "volume": 120070.0}, {"date": "2016-09-12", "close": 2.29, "volume": 216601.0}, {"date": "2016-09-13", "close": 2.12, "volume": 89392.0}, {"date": "2016-09-14", "close": 2.126, "volume": 67334.0}, {"date": "2016-09-15", "close": 2.0848, "volume": 137183.0}, {"date": "2016-09-16", "close": 1.95, "volume": 57244.0}, {"date": "2016-09-19", "close": 2.1, "volume": 79749.0}, {"date": "2016-09-20", "close": 2.07, "volume": 23695.0}, {"date": "2016-09-21", "close": 2.19, "volume": 169363.0}, {"date": "2016-09-22", "close": 2.14, "volume": 91006.0}, {"date": "2016-09-23", "close": 2.12, "volume": 83964.0}, {"date": "2016-09-26", "close": 2.06, "volume": 80112.0}, {"date": "2016-09-27", "close": 2.06, "volume": 47457.0}, {"date": "2016-09-28", "close": 2.11, "volume": 63004.0}, {"date": "2016-09-29", "close": 2.055, "volume": 48027.0}, {"date": "2016-09-30", "close": 2.01, "volume": 93125.0}, {"date": "2016-10-03", "close": 2.08, "volume": 37594.0}, {"date": "2016-10-04", "close": 1.93, "volume": 216953.0}, {"date": "2016-10-05", "close": 1.77, "volume": 136259.0}, {"date": "2016-10-06", "close": 1.76, "volume": 130584.0}, {"date": "2016-10-07", "close": 1.85, "volume": 58047.0}, {"date": "2016-10-10", "close": 1.83, "volume": 16835.0}, {"date": "2016-10-11", "close": 1.75, "volume": 25161.0}, {"date": "2016-10-12", "close": 1.79, "volume": 19472.0}, {"date": "2016-10-13", "close": 1.8, "volume": 32432.0}, {"date": "2016-10-14", "close": 1.84, "volume": 39733.0}, {"date": "2016-10-17", "close": 1.83, "volume": 30759.0}, {"date": "2016-10-18", "close": 1.9, "volume": 20311.0}, {"date": "2016-10-19", "close": 1.8728, "volume": 9608.0}, {"date": "2016-10-20", "close": 1.8803, "volume": 25667.0}, {"date": "2016-10-21", "close": 1.81, "volume": 14329.0}, {"date": "2016-10-24", "close": 1.7799, "volume": 27952.0}, {"date": "2016-10-25", "close": 1.8, "volume": 10405.0}, {"date": "2016-10-26", "close": 1.78, "volume": 35766.0}, {"date": "2016-10-27", "close": 1.75, "volume": 12250.0}, {"date": "2016-10-28", "close": 1.7558, "volume": 44077.0}, {"date": "2016-10-31", "close": 1.75, "volume": 40354.0}, {"date": "2016-11-01", "close": 1.84, "volume": 126331.0}, {"date": "2016-11-02", "close": 1.7438, "volume": 92936.0}, {"date": "2016-11-03", "close": 1.84, "volume": 37265.0}, {"date": "2016-11-04", "close": 1.72, "volume": 15034.0}, {"date": "2016-11-07", "close": 1.7699, "volume": 33884.0}, {"date": "2016-11-08", "close": 1.735, "volume": 13972.0}, {"date": "2016-11-09", "close": 1.73, "volume": 89205.0}, {"date": "2016-11-10", "close": 1.68, "volume": 118435.0}, {"date": "2016-11-11", "close": 1.54, "volume": 164006.0}, {"date": "2016-11-14", "close": 1.6, "volume": 84638.0}, {"date": "2016-11-15", "close": 1.66, "volume": 62000.0}, {"date": "2016-11-16", "close": 1.65, "volume": 22733.0}, {"date": "2016-11-17", "close": 1.65, "volume": 35369.0}, {"date": "2016-11-18", "close": 1.74, "volume": 92968.0}, {"date": "2016-11-21", "close": 1.67, "volume": 24796.0}, {"date": "2016-11-22", "close": 1.6701, "volume": 35466.0}, {"date": "2016-11-23", "close": 1.6, "volume": 116708.0}, {"date": "2016-11-25", "close": 1.5701, "volume": 21881.0}, {"date": "2016-11-28", "close": 1.63, "volume": 46392.0}, {"date": "2016-11-29", "close": 1.66, "volume": 47295.0}, {"date": "2016-11-30", "close": 1.62, "volume": 31465.0}, {"date": "2016-12-01", "close": 1.57, "volume": 55958.0}, {"date": "2016-12-02", "close": 1.7188, "volume": 110518.0}, {"date": "2016-12-05", "close": 1.8, "volume": 69590.0}, {"date": "2016-12-06", "close": 1.84, "volume": 73358.0}, {"date": "2016-12-07", "close": 1.81, "volume": 115640.0}, {"date": "2016-12-08", "close": 1.88, "volume": 28563.0}, {"date": "2016-12-09", "close": 1.62, "volume": 110212.0}, {"date": "2016-12-12", "close": 1.64, "volume": 35407.0}, {"date": "2016-12-13", "close": 1.73, "volume": 65189.0}, {"date": "2016-12-14", "close": 1.63, "volume": 91760.0}, {"date": "2016-12-15", "close": 1.68, "volume": 68132.0}, {"date": "2016-12-16", "close": 1.67, "volume": 156382.0}, {"date": "2016-12-19", "close": 1.73, "volume": 46590.0}, {"date": "2016-12-20", "close": 1.77, "volume": 52458.0}, {"date": "2016-12-21", "close": 1.7799, "volume": 36406.0}, {"date": "2016-12-22", "close": 1.7, "volume": 33669.0}, {"date": "2016-12-23", "close": 1.66, "volume": 39818.0}, {"date": "2016-12-27", "close": 1.625, "volume": 22490.0}, {"date": "2016-12-28", "close": 1.68, "volume": 13434.0}, {"date": "2016-12-29", "close": 1.76, "volume": 44742.0}, {"date": "2016-12-30", "close": 1.78, "volume": 47311.0}, {"date": "2017-01-03", "close": 1.76, "volume": 23287.0}, {"date": "2017-01-04", "close": 1.73, "volume": 34240.0}, {"date": "2017-01-05", "close": 1.88, "volume": 103291.0}, {"date": "2017-01-06", "close": 1.82, "volume": 42715.0}, {"date": "2017-01-09", "close": 1.82, "volume": 57324.0}, {"date": "2017-01-10", "close": 1.75, "volume": 33058.0}, {"date": "2017-01-11", "close": 1.83, "volume": 47846.0}, {"date": "2017-01-12", "close": 1.8, "volume": 33068.0}, {"date": "2017-01-13", "close": 1.76, "volume": 69511.0}, {"date": "2017-01-17", "close": 1.82, "volume": 69158.0}, {"date": "2017-01-18", "close": 1.74, "volume": 44993.0}, {"date": "2017-01-19", "close": 1.71, "volume": 55408.0}, {"date": "2017-01-20", "close": 1.74, "volume": 26129.0}, {"date": "2017-01-23", "close": 1.8, "volume": 40964.0}, {"date": "2017-01-24", "close": 1.77, "volume": 27541.0}, {"date": "2017-01-25", "close": 1.78, "volume": 98509.0}, {"date": "2017-01-26", "close": 1.74, "volume": 25078.0}, {"date": "2017-01-27", "close": 1.78, "volume": 13856.0}, {"date": "2017-01-30", "close": 1.76, "volume": 72948.0}, {"date": "2017-01-31", "close": 1.79, "volume": 43922.0}, {"date": "2017-02-01", "close": 1.78, "volume": 33370.0}, {"date": "2017-02-02", "close": 1.79, "volume": 79653.0}, {"date": "2017-02-03", "close": 1.79, "volume": 44880.0}, {"date": "2017-02-06", "close": 1.87, "volume": 112564.0}, {"date": "2017-02-07", "close": 1.9, "volume": 158371.0}, {"date": "2017-02-08", "close": 1.9299, "volume": 152508.0}, {"date": "2017-02-09", "close": 1.92, "volume": 124111.0}, {"date": "2017-02-10", "close": 2.09, "volume": 223424.0}, {"date": "2017-02-13", "close": 2.05, "volume": 98560.0}, {"date": "2017-02-14", "close": 2.02, "volume": 37284.0}, {"date": "2017-02-15", "close": 2.0, "volume": 23913.0}, {"date": "2017-02-16", "close": 1.9, "volume": 221585.0}, {"date": "2017-02-17", "close": 1.94, "volume": 55568.0}, {"date": "2017-02-21", "close": 2.04, "volume": 66267.0}, {"date": "2017-02-22", "close": 1.98, "volume": 62794.0}, {"date": "2017-02-23", "close": 1.96, "volume": 56716.0}, {"date": "2017-02-24", "close": 1.8901, "volume": 53385.0}, {"date": "2017-02-27", "close": 1.79, "volume": 134247.0}, {"date": "2017-02-28", "close": 1.75, "volume": 69510.0}, {"date": "2017-03-01", "close": 1.77, "volume": 37075.0}, {"date": "2017-03-02", "close": 1.74, "volume": 41547.0}, {"date": "2017-03-03", "close": 1.75, "volume": 85853.0}, {"date": "2017-03-06", "close": 1.7599, "volume": 67936.0}, {"date": "2017-03-07", "close": 1.62, "volume": 132566.0}, {"date": "2017-03-08", "close": 1.75, "volume": 33220.0}, {"date": "2017-03-09", "close": 1.6599, "volume": 34422.0}, {"date": "2017-03-10", "close": 1.65, "volume": 27574.0}, {"date": "2017-03-13", "close": 1.75, "volume": 26003.0}, {"date": "2017-03-14", "close": 1.67, "volume": 38360.0}, {"date": "2017-03-15", "close": 1.66, "volume": 70860.0}, {"date": "2017-03-16", "close": 1.72, "volume": 40350.0}, {"date": "2017-03-17", "close": 1.63, "volume": 27562.0}, {"date": "2017-03-20", "close": 1.69, "volume": 10100.0}, {"date": "2017-03-21", "close": 1.61, "volume": 73429.0}, {"date": "2017-03-22", "close": 1.66, "volume": 30652.0}, {"date": "2017-03-23", "close": 1.611, "volume": 5035.0}, {"date": "2017-03-24", "close": 1.6299, "volume": 32397.0}, {"date": "2017-03-27", "close": 1.6499, "volume": 76681.0}, {"date": "2017-03-28", "close": 1.6, "volume": 45467.0}, {"date": "2017-03-29", "close": 1.64, "volume": 21723.0}, {"date": "2017-03-30", "close": 1.62, "volume": 41571.0}, {"date": "2017-03-31", "close": 1.67, "volume": 64542.0}, {"date": "2017-04-03", "close": 1.67, "volume": 22592.0}, {"date": "2017-04-04", "close": 1.65, "volume": 59343.0}, {"date": "2017-04-05", "close": 1.63, "volume": 49643.0}, {"date": "2017-04-06", "close": 1.61, "volume": 2972.0}, {"date": "2017-04-07", "close": 1.65, "volume": 19958.0}, {"date": "2017-04-10", "close": 1.65, "volume": 34409.0}, {"date": "2017-04-11", "close": 1.71, "volume": 86192.0}, {"date": "2017-04-12", "close": 1.747, "volume": 28756.0}, {"date": "2017-04-13", "close": 1.8, "volume": 64083.0}, {"date": "2017-04-17", "close": 1.71, "volume": 45750.0}, {"date": "2017-04-18", "close": 1.65, "volume": 42290.0}, {"date": "2017-04-19", "close": 1.7099, "volume": 58017.0}, {"date": "2017-04-20", "close": 1.69, "volume": 7713.0}, {"date": "2017-04-21", "close": 1.65, "volume": 110072.0}, {"date": "2017-04-24", "close": 1.66, "volume": 17340.0}, {"date": "2017-04-25", "close": 1.65, "volume": 27183.0}, {"date": "2017-04-26", "close": 1.7, "volume": 56154.0}, {"date": "2017-04-27", "close": 1.61, "volume": 5637.0}, {"date": "2017-04-28", "close": 1.64, "volume": 50614.0}, {"date": "2017-05-01", "close": 1.6192, "volume": 22649.0}, {"date": "2017-05-02", "close": 1.61, "volume": 19474.0}, {"date": "2017-05-03", "close": 1.5223, "volume": 35677.0}, {"date": "2017-05-04", "close": 1.5499, "volume": 30767.0}, {"date": "2017-05-05", "close": 1.57, "volume": 4869.0}, {"date": "2017-05-08", "close": 1.57, "volume": 9851.0}, {"date": "2017-05-09", "close": 1.6, "volume": 62753.0}, {"date": "2017-05-10", "close": 1.59, "volume": 11384.0}, {"date": "2017-05-11", "close": 1.59, "volume": 7584.0}, {"date": "2017-05-12", "close": 1.65, "volume": 44010.0}, {"date": "2017-05-15", "close": 1.63, "volume": 38152.0}, {"date": "2017-05-16", "close": 1.6001, "volume": 37991.0}, {"date": "2017-05-17", "close": 1.55, "volume": 37181.0}, {"date": "2017-05-18", "close": 1.583, "volume": 14644.0}, {"date": "2017-05-19", "close": 1.61, "volume": 40797.0}, {"date": "2017-05-22", "close": 1.61, "volume": 11091.0}, {"date": "2017-05-23", "close": 1.6, "volume": 9723.0}, {"date": "2017-05-24", "close": 1.55, "volume": 22505.0}, {"date": "2017-05-25", "close": 1.59, "volume": 8415.0}, {"date": "2017-05-26", "close": 1.61, "volume": 21368.0}, {"date": "2017-05-30", "close": 1.55, "volume": 26331.0}, {"date": "2017-05-31", "close": 1.5539, "volume": 12545.0}, {"date": "2017-06-01", "close": 1.53, "volume": 20903.0}, {"date": "2017-06-02", "close": 1.57, "volume": 23739.0}, {"date": "2017-06-05", "close": 1.56, "volume": 10401.0}, {"date": "2017-06-06", "close": 1.57, "volume": 32676.0}, {"date": "2017-06-07", "close": 1.57, "volume": 113394.0}, {"date": "2017-06-08", "close": 1.54, "volume": 80946.0}, {"date": "2017-06-09", "close": 1.52, "volume": 18118.0}, {"date": "2017-06-12", "close": 1.51, "volume": 71285.0}, {"date": "2017-06-13", "close": 1.52, "volume": 56483.0}, {"date": "2017-06-14", "close": 1.56, "volume": 51461.0}, {"date": "2017-06-15", "close": 1.55, "volume": 122172.0}, {"date": "2017-06-16", "close": 1.55, "volume": 32111.0}, {"date": "2017-06-19", "close": 1.58, "volume": 20910.0}, {"date": "2017-06-20", "close": 1.55, "volume": 25089.0}, {"date": "2017-06-21", "close": 1.59, "volume": 18990.0}, {"date": "2017-06-22", "close": 1.57, "volume": 6197.0}, {"date": "2017-06-23", "close": 1.59, "volume": 40113.0}, {"date": "2017-06-26", "close": 1.58, "volume": 70297.0}, {"date": "2017-06-27", "close": 1.55, "volume": 19233.0}, {"date": "2017-06-28", "close": 1.54, "volume": 68436.0}, {"date": "2017-06-29", "close": 1.55, "volume": 19141.0}, {"date": "2017-06-30", "close": 1.54, "volume": 43243.0}, {"date": "2017-07-03", "close": 1.49, "volume": 23193.0}, {"date": "2017-07-05", "close": 1.46, "volume": 16174.0}, {"date": "2017-07-06", "close": 1.45, "volume": 10316.0}, {"date": "2017-07-07", "close": 1.41, "volume": 37065.0}, {"date": "2017-07-10", "close": 1.4, "volume": 34966.0}, {"date": "2017-07-11", "close": 1.39, "volume": 24056.0}, {"date": "2017-07-12", "close": 1.4599, "volume": 67322.0}, {"date": "2017-07-13", "close": 1.43, "volume": 47735.0}, {"date": "2017-07-14", "close": 1.43, "volume": 62334.0}, {"date": "2017-07-17", "close": 1.44, "volume": 42061.0}, {"date": "2017-07-18", "close": 1.5499, "volume": 38514.0}, {"date": "2017-07-19", "close": 1.52, "volume": 30026.0}, {"date": "2017-07-20", "close": 1.53, "volume": 17008.0}, {"date": "2017-07-21", "close": 1.57, "volume": 9856.0}, {"date": "2017-07-24", "close": 1.53, "volume": 7732.0}, {"date": "2017-07-25", "close": 1.47, "volume": 9958.0}, {"date": "2017-07-26", "close": 1.5, "volume": 13080.0}, {"date": "2017-07-27", "close": 1.49, "volume": 21916.0}, {"date": "2017-07-28", "close": 1.49, "volume": 24535.0}, {"date": "2017-07-31", "close": 1.51, "volume": 14845.0}, {"date": "2017-08-01", "close": 1.4701, "volume": 8093.0}, {"date": "2017-08-02", "close": 1.41, "volume": 20005.0}, {"date": "2017-08-03", "close": 1.41, "volume": 40028.0}, {"date": "2017-08-04", "close": 1.4599, "volume": 30875.0}, {"date": "2017-08-07", "close": 1.45, "volume": 24669.0}, {"date": "2017-08-08", "close": 1.44, "volume": 28751.0}, {"date": "2017-08-09", "close": 1.4, "volume": 28355.0}, {"date": "2017-08-10", "close": 1.46, "volume": 22251.0}, {"date": "2017-08-11", "close": 1.439, "volume": 7056.0}, {"date": "2017-08-14", "close": 1.44, "volume": 41233.0}, {"date": "2017-08-15", "close": 1.45, "volume": 20356.0}, {"date": "2017-08-16", "close": 1.49, "volume": 14988.0}, {"date": "2017-08-17", "close": 1.55, "volume": 84950.0}, {"date": "2017-08-18", "close": 1.55, "volume": 28558.0}, {"date": "2017-08-21", "close": 1.5499, "volume": 20823.0}, {"date": "2017-08-22", "close": 1.5301, "volume": 12953.0}, {"date": "2017-08-23", "close": 1.54, "volume": 6739.0}, {"date": "2017-08-24", "close": 1.52, "volume": 18583.0}, {"date": "2017-08-25", "close": 1.5594, "volume": 29283.0}, {"date": "2017-08-28", "close": 1.51, "volume": 44893.0}, {"date": "2017-08-29", "close": 1.5, "volume": 58093.0}, {"date": "2017-08-30", "close": 1.53, "volume": 24386.0}, {"date": "2017-08-31", "close": 1.53, "volume": 49870.0}, {"date": "2017-09-01", "close": 1.58, "volume": 71219.0}, {"date": "2017-09-05", "close": 1.75, "volume": 146934.0}, {"date": "2017-09-06", "close": 1.72, "volume": 124125.0}, {"date": "2017-09-07", "close": 1.78, "volume": 161076.0}, {"date": "2017-09-08", "close": 1.74, "volume": 46649.0}, {"date": "2017-09-11", "close": 1.78, "volume": 39737.0}, {"date": "2017-09-12", "close": 1.77, "volume": 40062.0}, {"date": "2017-09-13", "close": 1.77, "volume": 71843.0}, {"date": "2017-09-14", "close": 1.75, "volume": 41382.0}, {"date": "2017-09-15", "close": 1.42, "volume": 41785.0}, {"date": "2017-09-18", "close": 1.69, "volume": 56539.0}, {"date": "2017-09-19", "close": 1.72, "volume": 26583.0}, {"date": "2017-09-20", "close": 1.67, "volume": 23769.0}, {"date": "2017-09-21", "close": 1.6, "volume": 44702.0}, {"date": "2017-09-22", "close": 1.7, "volume": 44547.0}, {"date": "2017-09-25", "close": 1.69, "volume": 31355.0}, {"date": "2017-09-26", "close": 1.7, "volume": 6087.0}, {"date": "2017-09-27", "close": 1.57, "volume": 50368.0}, {"date": "2017-09-28", "close": 1.58, "volume": 3959.0}, {"date": "2017-09-29", "close": 1.57, "volume": 9127.0}, {"date": "2017-10-02", "close": 1.5693, "volume": 19582.0}, {"date": "2017-10-03", "close": 1.46, "volume": 83472.0}, {"date": "2017-10-04", "close": 1.42, "volume": 96890.0}, {"date": "2017-10-05", "close": 1.36, "volume": 110484.0}, {"date": "2017-10-06", "close": 1.36, "volume": 205188.0}, {"date": "2017-10-09", "close": 1.38, "volume": 131153.0}, {"date": "2017-10-10", "close": 1.36, "volume": 205939.0}, {"date": "2017-10-11", "close": 1.36, "volume": 46584.0}, {"date": "2017-10-12", "close": 1.33, "volume": 24064.0}, {"date": "2017-10-13", "close": 1.3, "volume": 98154.0}, {"date": "2017-10-16", "close": 1.26, "volume": 257815.0}, {"date": "2017-10-17", "close": 1.3054, "volume": 68304.0}, {"date": "2017-10-18", "close": 1.2701, "volume": 110866.0}, {"date": "2017-10-19", "close": 1.3101, "volume": 124381.0}, {"date": "2017-10-20", "close": 1.26, "volume": 68550.0}, {"date": "2017-10-23", "close": 1.2801, "volume": 110481.0}, {"date": "2017-10-24", "close": 1.24, "volume": 80389.0}, {"date": "2017-10-25", "close": 1.2401, "volume": 80883.0}, {"date": "2017-10-26", "close": 1.22, "volume": 36805.0}, {"date": "2017-10-27", "close": 1.24, "volume": 30778.0}, {"date": "2017-10-30", "close": 1.22, "volume": 46452.0}, {"date": "2017-10-31", "close": 1.21, "volume": 30765.0}, {"date": "2017-11-01", "close": 1.2, "volume": 159908.0}, {"date": "2017-11-02", "close": 1.21, "volume": 26710.0}, {"date": "2017-11-03", "close": 1.24, "volume": 21102.0}, {"date": "2017-11-06", "close": 1.24, "volume": 41117.0}, {"date": "2017-11-07", "close": 1.21, "volume": 55691.0}, {"date": "2017-11-08", "close": 1.2, "volume": 33633.0}, {"date": "2017-11-09", "close": 1.2, "volume": 48189.0}, {"date": "2017-11-10", "close": 1.2, "volume": 101922.0}, {"date": "2017-11-13", "close": 1.1901, "volume": 102278.0}, {"date": "2017-11-14", "close": 1.21, "volume": 65080.0}, {"date": "2017-11-15", "close": 1.19, "volume": 34664.0}, {"date": "2017-11-16", "close": 1.21, "volume": 33267.0}, {"date": "2017-11-17", "close": 1.23, "volume": 76588.0}, {"date": "2017-11-20", "close": 1.2186, "volume": 52714.0}, {"date": "2017-11-21", "close": 1.22, "volume": 92683.0}, {"date": "2017-11-22", "close": 1.21, "volume": 55578.0}, {"date": "2017-11-24", "close": 1.25, "volume": 10592.0}, {"date": "2017-11-27", "close": 1.35, "volume": 279874.0}, {"date": "2017-11-28", "close": 1.32, "volume": 260091.0}, {"date": "2017-11-29", "close": 1.33, "volume": 65415.0}, {"date": "2017-11-30", "close": 1.27, "volume": 26085.0}, {"date": "2017-12-01", "close": 1.29, "volume": 43030.0}, {"date": "2017-12-04", "close": 1.29, "volume": 24701.0}, {"date": "2017-12-05", "close": 1.28, "volume": 106056.0}, {"date": "2017-12-06", "close": 1.27, "volume": 60239.0}, {"date": "2017-12-07", "close": 1.24, "volume": 42355.0}, {"date": "2017-12-08", "close": 1.28, "volume": 11342.0}, {"date": "2017-12-11", "close": 1.29, "volume": 40580.0}, {"date": "2017-12-12", "close": 1.25, "volume": 57119.0}, {"date": "2017-12-13", "close": 1.24, "volume": 54056.0}, {"date": "2017-12-14", "close": 1.25, "volume": 23084.0}, {"date": "2017-12-15", "close": 1.27, "volume": 34226.0}, {"date": "2017-12-18", "close": 1.25, "volume": 57067.0}, {"date": "2017-12-19", "close": 1.24, "volume": 79575.0}, {"date": "2017-12-20", "close": 1.24, "volume": 44727.0}, {"date": "2017-12-21", "close": 1.2399, "volume": 47890.0}, {"date": "2017-12-22", "close": 1.25, "volume": 34785.0}, {"date": "2017-12-26", "close": 1.24, "volume": 72182.0}, {"date": "2017-12-27", "close": 1.29, "volume": 48145.0}, {"date": "2017-12-28", "close": 1.3249, "volume": 42895.0}, {"date": "2017-12-29", "close": 1.3, "volume": 49904.0}, {"date": "2018-01-02", "close": 1.28, "volume": 40053.0}, {"date": "2018-01-03", "close": 1.28, "volume": 20127.0}, {"date": "2018-01-04", "close": 1.27, "volume": 52243.0}, {"date": "2018-01-05", "close": 1.29, "volume": 60703.0}, {"date": "2018-01-08", "close": 1.27, "volume": 36678.0}, {"date": "2018-01-09", "close": 1.28, "volume": 83870.0}, {"date": "2018-01-10", "close": 1.25, "volume": 106720.0}, {"date": "2018-01-11", "close": 1.295, "volume": 25946.0}, {"date": "2018-01-12", "close": 1.297, "volume": 90646.0}, {"date": "2018-01-16", "close": 1.3, "volume": 51082.0}, {"date": "2018-01-17", "close": 1.2736, "volume": 52132.0}, {"date": "2018-01-18", "close": 1.33, "volume": 202841.0}, {"date": "2018-01-19", "close": 1.3, "volume": 111450.0}, {"date": "2018-01-22", "close": 1.3, "volume": 37488.0}, {"date": "2018-01-23", "close": 1.33, "volume": 60609.0}, {"date": "2018-01-24", "close": 1.35, "volume": 156967.0}, {"date": "2018-01-25", "close": 1.36, "volume": 192472.0}, {"date": "2018-01-26", "close": 1.37, "volume": 117903.0}, {"date": "2018-01-29", "close": 1.31, "volume": 55367.0}, {"date": "2018-01-30", "close": 1.33, "volume": 68209.0}, {"date": "2018-01-31", "close": 1.32, "volume": 36024.0}, {"date": "2018-02-01", "close": 1.33, "volume": 43554.0}, {"date": "2018-02-02", "close": 1.3199, "volume": 143654.0}, {"date": "2018-02-05", "close": 1.2599, "volume": 100871.0}, {"date": "2018-02-06", "close": 1.24, "volume": 67319.0}, {"date": "2018-02-07", "close": 1.25, "volume": 67638.0}, {"date": "2018-02-08", "close": 1.26, "volume": 29319.0}, {"date": "2018-02-09", "close": 1.23, "volume": 47986.0}, {"date": "2018-02-12", "close": 1.2, "volume": 134428.0}, {"date": "2018-02-13", "close": 1.23, "volume": 28721.0}, {"date": "2018-02-14", "close": 1.28, "volume": 67996.0}, {"date": "2018-02-15", "close": 1.29, "volume": 35822.0}, {"date": "2018-02-16", "close": 1.27, "volume": 179322.0}, {"date": "2018-02-20", "close": 1.23, "volume": 62197.0}, {"date": "2018-02-21", "close": 1.23, "volume": 26431.0}, {"date": "2018-02-22", "close": 1.23, "volume": 17372.0}, {"date": "2018-02-23", "close": 1.28, "volume": 39547.0}, {"date": "2018-02-26", "close": 1.36, "volume": 64060.0}, {"date": "2018-02-27", "close": 1.28, "volume": 33451.0}, {"date": "2018-02-28", "close": 1.27, "volume": 6244.0}, {"date": "2018-03-01", "close": 1.24, "volume": 23426.0}, {"date": "2018-03-02", "close": 1.29, "volume": 15783.0}, {"date": "2018-03-05", "close": 1.28, "volume": 16204.0}, {"date": "2018-03-06", "close": 1.27, "volume": 29606.0}, {"date": "2018-03-07", "close": 1.26, "volume": 15301.0}, {"date": "2018-03-08", "close": 1.35, "volume": 47073.0}, {"date": "2018-03-09", "close": 1.32, "volume": 45660.0}, {"date": "2018-03-12", "close": 1.28, "volume": 28094.0}, {"date": "2018-03-13", "close": 1.33, "volume": 24272.0}, {"date": "2018-03-14", "close": 1.33, "volume": 16256.0}, {"date": "2018-03-15", "close": 1.33, "volume": 21548.0}, {"date": "2018-03-16", "close": 1.33, "volume": 37041.0}, {"date": "2018-03-19", "close": 1.33, "volume": 15900.0}, {"date": "2018-03-20", "close": 1.33, "volume": 19607.0}, {"date": "2018-03-21", "close": 1.35, "volume": 37557.0}, {"date": "2018-03-22", "close": 1.35, "volume": 144115.0}, {"date": "2018-03-23", "close": 1.39, "volume": 75325.0}, {"date": "2018-03-26", "close": 1.41, "volume": 52552.0}, {"date": "2018-03-27", "close": 1.4, "volume": 26369.0}, {"date": "2018-03-28", "close": 1.42, "volume": 31880.0}, {"date": "2018-03-29", "close": 1.41, "volume": 9334.0}, {"date": "2018-04-02", "close": 1.4386, "volume": 17291.0}, {"date": "2018-04-03", "close": 1.42, "volume": 8282.0}, {"date": "2018-04-04", "close": 1.44, "volume": 29220.0}, {"date": "2018-04-05", "close": 1.44, "volume": 34101.0}, {"date": "2018-04-06", "close": 1.44, "volume": 11350.0}, {"date": "2018-04-09", "close": 1.47, "volume": 18894.0}, {"date": "2018-04-10", "close": 1.46, "volume": 22374.0}, {"date": "2018-04-11", "close": 1.47, "volume": 53200.0}, {"date": "2018-04-12", "close": 1.46, "volume": 35624.0}, {"date": "2018-04-13", "close": 1.49, "volume": 20400.0}, {"date": "2018-04-16", "close": 1.5, "volume": 20304.0}, {"date": "2018-04-17", "close": 1.55, "volume": 44678.0}, {"date": "2018-04-18", "close": 1.54, "volume": 62548.0}, {"date": "2018-04-19", "close": 1.57, "volume": 53304.0}, {"date": "2018-04-20", "close": 1.59, "volume": 31339.0}, {"date": "2018-04-23", "close": 1.6001, "volume": 43253.0}, {"date": "2018-04-24", "close": 1.6283, "volume": 56139.0}, {"date": "2018-04-25", "close": 1.63, "volume": 55061.0}, {"date": "2018-04-26", "close": 1.62, "volume": 45601.0}, {"date": "2018-04-27", "close": 1.64, "volume": 46366.0}, {"date": "2018-04-30", "close": 1.6, "volume": 38338.0}, {"date": "2018-05-01", "close": 1.59, "volume": 60476.0}, {"date": "2018-05-02", "close": 1.55, "volume": 28396.0}, {"date": "2018-05-03", "close": 1.5, "volume": 69630.0}, {"date": "2018-05-04", "close": 1.5, "volume": 49561.0}, {"date": "2018-05-07", "close": 1.485, "volume": 32198.0}, {"date": "2018-05-08", "close": 1.48, "volume": 11908.0}, {"date": "2018-05-09", "close": 1.47, "volume": 19421.0}, {"date": "2018-05-10", "close": 1.39, "volume": 93049.0}, {"date": "2018-05-11", "close": 1.44, "volume": 67470.0}, {"date": "2018-05-14", "close": 1.51, "volume": 123592.0}, {"date": "2018-05-15", "close": 1.5, "volume": 57642.0}, {"date": "2018-05-16", "close": 1.48, "volume": 17358.0}, {"date": "2018-05-17", "close": 1.51, "volume": 9468.0}, {"date": "2018-05-18", "close": 1.54, "volume": 15339.0}, {"date": "2018-05-21", "close": 1.53, "volume": 8126.0}, {"date": "2018-05-22", "close": 1.52, "volume": 7318.0}, {"date": "2018-05-23", "close": 1.5, "volume": 11769.0}, {"date": "2018-05-24", "close": 1.53, "volume": 27553.0}, {"date": "2018-05-25", "close": 1.51, "volume": 29299.0}, {"date": "2018-05-29", "close": 1.45, "volume": 30237.0}, {"date": "2018-05-30", "close": 1.41, "volume": 39486.0}, {"date": "2018-05-31", "close": 1.43, "volume": 68427.0}, {"date": "2018-06-01", "close": 1.45, "volume": 23434.0}, {"date": "2018-06-04", "close": 1.35, "volume": 29825.0}, {"date": "2018-06-05", "close": 1.3799, "volume": 18133.0}, {"date": "2018-06-06", "close": 1.35, "volume": 13263.0}, {"date": "2018-06-07", "close": 1.3698, "volume": 13464.0}, {"date": "2018-06-08", "close": 1.35, "volume": 10096.0}, {"date": "2018-06-11", "close": 1.35, "volume": 5998.0}, {"date": "2018-06-12", "close": 1.35, "volume": 36764.0}, {"date": "2018-06-13", "close": 1.3399, "volume": 36213.0}, {"date": "2018-06-14", "close": 1.37, "volume": 8991.0}, {"date": "2018-06-15", "close": 1.3, "volume": 88213.0}, {"date": "2018-06-18", "close": 1.26, "volume": 36059.0}, {"date": "2018-06-19", "close": 1.26, "volume": 61468.0}, {"date": "2018-06-20", "close": 1.28, "volume": 16922.0}, {"date": "2018-06-21", "close": 1.28, "volume": 18991.0}, {"date": "2018-06-22", "close": 1.33, "volume": 96655.0}, {"date": "2018-06-25", "close": 1.26, "volume": 50538.0}, {"date": "2018-06-26", "close": 1.28, "volume": 153857.0}, {"date": "2018-06-27", "close": 1.22, "volume": 65717.0}, {"date": "2018-06-28", "close": 1.22, "volume": 35894.0}, {"date": "2018-06-29", "close": 1.26, "volume": 20555.0}, {"date": "2018-07-02", "close": 1.22, "volume": 26762.0}, {"date": "2018-07-03", "close": 1.21, "volume": 21025.0}, {"date": "2018-07-05", "close": 1.21, "volume": 43730.0}, {"date": "2018-07-06", "close": 1.25, "volume": 30665.0}, {"date": "2018-07-09", "close": 1.24, "volume": 90936.0}, {"date": "2018-07-10", "close": 1.22, "volume": 44950.0}, {"date": "2018-07-11", "close": 1.23, "volume": 37960.0}, {"date": "2018-07-12", "close": 1.2, "volume": 158480.0}, {"date": "2018-07-13", "close": 1.22, "volume": 47797.0}, {"date": "2018-07-16", "close": 1.18, "volume": 130318.0}, {"date": "2018-07-17", "close": 1.21, "volume": 128211.0}, {"date": "2018-07-18", "close": 1.1841, "volume": 74711.0}, {"date": "2018-07-19", "close": 1.16, "volume": 47597.0}, {"date": "2018-07-20", "close": 1.18, "volume": 38867.0}, {"date": "2018-07-23", "close": 1.17, "volume": 25461.0}, {"date": "2018-07-24", "close": 1.17, "volume": 32324.0}, {"date": "2018-07-25", "close": 1.1658, "volume": 10898.0}, {"date": "2018-07-26", "close": 1.17, "volume": 32490.0}, {"date": "2018-07-27", "close": 1.13, "volume": 66521.0}, {"date": "2018-07-30", "close": 1.16, "volume": 19902.0}, {"date": "2018-07-31", "close": 1.14, "volume": 52194.0}, {"date": "2018-08-01", "close": 1.14, "volume": 4287.0}, {"date": "2018-08-02", "close": 1.15, "volume": 68754.0}, {"date": "2018-08-03", "close": 1.12, "volume": 40511.0}, {"date": "2018-08-06", "close": 1.14, "volume": 21358.0}, {"date": "2018-08-07", "close": 1.125, "volume": 18140.0}, {"date": "2018-08-08", "close": 1.14, "volume": 16050.0}, {"date": "2018-08-09", "close": 1.1247, "volume": 4018.0}, {"date": "2018-08-10", "close": 1.13, "volume": 23412.0}, {"date": "2018-08-13", "close": 1.13, "volume": 23307.0}, {"date": "2018-08-14", "close": 1.13, "volume": 13158.0}, {"date": "2018-08-15", "close": 1.15, "volume": 71635.0}, {"date": "2018-08-16", "close": 1.125, "volume": 13035.0}, {"date": "2018-08-17", "close": 1.09, "volume": 44616.0}, {"date": "2018-08-20", "close": 1.1, "volume": 49917.0}, {"date": "2018-08-21", "close": 1.05, "volume": 15208.0}, {"date": "2018-08-22", "close": 1.07, "volume": 19734.0}, {"date": "2018-08-23", "close": 1.06, "volume": 40227.0}, {"date": "2018-08-24", "close": 1.06, "volume": 23635.0}, {"date": "2018-08-27", "close": 1.06, "volume": 18106.0}, {"date": "2018-08-28", "close": 1.05, "volume": 29471.0}, {"date": "2018-08-29", "close": 1.06, "volume": 36322.0}, {"date": "2018-08-30", "close": 1.1, "volume": 28834.0}, {"date": "2018-08-31", "close": 1.03, "volume": 21673.0}, {"date": "2018-09-04", "close": 1.01, "volume": 22020.0}, {"date": "2018-09-05", "close": 1.05, "volume": 26831.0}, {"date": "2018-09-06", "close": 1.06, "volume": 19261.0}, {"date": "2018-09-07", "close": 1.05, "volume": 46866.0}, {"date": "2018-09-10", "close": 1.01, "volume": 34985.0}, {"date": "2018-09-11", "close": 1.01, "volume": 17246.0}, {"date": "2018-09-12", "close": 1.035, "volume": 13945.0}, {"date": "2018-09-13", "close": 1.06, "volume": 15231.0}, {"date": "2018-09-14", "close": 1.01, "volume": 25204.0}, {"date": "2018-09-17", "close": 1.01, "volume": 21266.0}, {"date": "2018-09-18", "close": 1.03, "volume": 12319.0}, {"date": "2018-09-19", "close": 1.01, "volume": 11538.0}, {"date": "2018-09-20", "close": 1.01, "volume": 10390.0}, {"date": "2018-09-21", "close": 1.08, "volume": 24198.0}, {"date": "2018-09-24", "close": 1.09, "volume": 28689.0}, {"date": "2018-09-25", "close": 1.05, "volume": 12126.0}, {"date": "2018-09-26", "close": 1.11, "volume": 99363.0}, {"date": "2018-09-27", "close": 1.12, "volume": 173845.0}, {"date": "2018-09-28", "close": 1.06, "volume": 29986.0}, {"date": "2018-10-01", "close": 1.12, "volume": 8379.0}, {"date": "2018-10-02", "close": 1.13, "volume": 89969.0}, {"date": "2018-10-03", "close": 1.12, "volume": 28722.0}, {"date": "2018-10-04", "close": 1.09, "volume": 60498.0}, {"date": "2018-10-05", "close": 1.06, "volume": 3190.0}, {"date": "2018-10-08", "close": 1.075, "volume": 7871.0}, {"date": "2018-10-09", "close": 1.05, "volume": 4745.0}, {"date": "2018-10-10", "close": 1.07, "volume": 6694.0}, {"date": "2018-10-11", "close": 1.08, "volume": 58752.0}, {"date": "2018-10-12", "close": 1.11, "volume": 26649.0}, {"date": "2018-10-15", "close": 1.18, "volume": 47842.0}, {"date": "2018-10-16", "close": 1.145, "volume": 8257.0}, {"date": "2018-10-17", "close": 1.15, "volume": 13312.0}, {"date": "2018-10-18", "close": 1.2, "volume": 19728.0}, {"date": "2018-10-19", "close": 1.16, "volume": 19067.0}, {"date": "2018-10-22", "close": 1.16, "volume": 35851.0}, {"date": "2018-10-23", "close": 1.14, "volume": 2862.0}, {"date": "2018-10-24", "close": 1.1697, "volume": 14891.0}, {"date": "2018-10-25", "close": 1.08, "volume": 32370.0}, {"date": "2018-10-26", "close": 1.12, "volume": 21370.0}, {"date": "2018-10-29", "close": 1.04, "volume": 42869.0}, {"date": "2018-10-30", "close": 1.04, "volume": 18439.0}, {"date": "2018-10-31", "close": 1.07, "volume": 15268.0}, {"date": "2018-11-01", "close": 1.05, "volume": 17027.0}, {"date": "2018-11-02", "close": 1.04, "volume": 11074.0}, {"date": "2018-11-05", "close": 1.03, "volume": 7695.0}, {"date": "2018-11-06", "close": 1.03, "volume": 12131.0}, {"date": "2018-11-07", "close": 1.06, "volume": 9243.0}, {"date": "2018-11-08", "close": 1.06, "volume": 8007.0}, {"date": "2018-11-09", "close": 1.06, "volume": 21225.0}, {"date": "2018-11-12", "close": 1.05, "volume": 8831.0}, {"date": "2018-11-13", "close": 1.05, "volume": 21317.0}, {"date": "2018-11-14", "close": 1.05, "volume": 8030.0}, {"date": "2018-11-15", "close": 1.06, "volume": 36230.0}, {"date": "2018-11-16", "close": 1.06, "volume": 25008.0}, {"date": "2018-11-19", "close": 1.05, "volume": 8569.0}, {"date": "2018-11-20", "close": 1.03, "volume": 27267.0}, {"date": "2018-11-21", "close": 1.035, "volume": 23659.0}, {"date": "2018-11-23", "close": 1.05, "volume": 10279.0}, {"date": "2018-11-26", "close": 1.03, "volume": 12986.0}, {"date": "2018-11-27", "close": 1.02, "volume": 30486.0}, {"date": "2018-11-28", "close": 1.01, "volume": 36929.0}, {"date": "2018-11-29", "close": 1.01, "volume": 42790.0}, {"date": "2018-11-30", "close": 0.97, "volume": 25361.0}, {"date": "2018-12-03", "close": 0.995, "volume": 23142.0}, {"date": "2018-12-04", "close": 1.0, "volume": 27448.0}, {"date": "2018-12-06", "close": 0.98, "volume": 56902.0}, {"date": "2018-12-07", "close": 0.92, "volume": 318336.0}, {"date": "2018-12-10", "close": 0.9, "volume": 39626.0}, {"date": "2018-12-11", "close": 0.91, "volume": 42325.0}, {"date": "2018-12-12", "close": 0.9, "volume": 117770.0}, {"date": "2018-12-13", "close": 0.87, "volume": 73394.0}, {"date": "2018-12-14", "close": 0.9, "volume": 50005.0}, {"date": "2018-12-17", "close": 0.89, "volume": 22259.0}, {"date": "2018-12-18", "close": 0.87, "volume": 49401.0}, {"date": "2018-12-19", "close": 0.88, "volume": 42007.0}, {"date": "2018-12-20", "close": 0.89, "volume": 38537.0}, {"date": "2018-12-21", "close": 0.87, "volume": 12884.0}, {"date": "2018-12-24", "close": 0.8605, "volume": 22204.0}, {"date": "2018-12-26", "close": 0.85, "volume": 33919.0}, {"date": "2018-12-27", "close": 0.83, "volume": 40429.0}, {"date": "2018-12-28", "close": 0.8502, "volume": 44079.0}, {"date": "2018-12-31", "close": 0.83, "volume": 67069.0}, {"date": "2019-01-02", "close": 0.865, "volume": 29051.0}, {"date": "2019-01-03", "close": 0.925, "volume": 20886.0}, {"date": "2019-01-04", "close": 0.92, "volume": 18427.0}, {"date": "2019-01-07", "close": 0.94, "volume": 35677.0}, {"date": "2019-01-08", "close": 0.96, "volume": 2464.0}, {"date": "2019-01-09", "close": 1.02, "volume": 31560.0}, {"date": "2019-01-10", "close": 0.99, "volume": 35389.0}, {"date": "2019-01-11", "close": 0.99, "volume": 11862.0}, {"date": "2019-01-14", "close": 0.932, "volume": 24338.0}, {"date": "2019-01-15", "close": 0.93, "volume": 34243.0}, {"date": "2019-01-16", "close": 0.91, "volume": 34401.0}, {"date": "2019-01-17", "close": 0.9021, "volume": 3913.0}, {"date": "2019-01-18", "close": 0.9114, "volume": 17910.0}, {"date": "2019-01-22", "close": 0.9, "volume": 17605.0}, {"date": "2019-01-23", "close": 0.9, "volume": 7538.0}, {"date": "2019-01-24", "close": 0.9205, "volume": 3581.0}, {"date": "2019-01-25", "close": 0.925, "volume": 13053.0}, {"date": "2019-01-28", "close": 0.92, "volume": 15264.0}, {"date": "2019-01-29", "close": 0.92, "volume": 8043.0}, {"date": "2019-01-30", "close": 0.9495, "volume": 18307.0}, {"date": "2019-01-31", "close": 1.01, "volume": 41994.0}, {"date": "2019-02-01", "close": 1.0, "volume": 18698.0}, {"date": "2019-02-04", "close": 0.9751, "volume": 6251.0}, {"date": "2019-02-05", "close": 0.99, "volume": 25703.0}, {"date": "2019-02-06", "close": 0.95, "volume": 9477.0}, {"date": "2019-02-07", "close": 0.9547, "volume": 13321.0}, {"date": "2019-02-08", "close": 0.98, "volume": 37374.0}, {"date": "2019-02-11", "close": 1.01, "volume": 23347.0}, {"date": "2019-02-12", "close": 0.9819, "volume": 13375.0}, {"date": "2019-02-13", "close": 1.0, "volume": 18222.0}, {"date": "2019-02-14", "close": 0.9551, "volume": 36990.0}, {"date": "2019-02-15", "close": 0.9163, "volume": 17731.0}, {"date": "2019-02-19", "close": 0.96, "volume": 31721.0}, {"date": "2019-02-20", "close": 0.96, "volume": 26397.0}, {"date": "2019-02-21", "close": 0.9729, "volume": 13359.0}, {"date": "2019-02-22", "close": 0.956, "volume": 21691.0}, {"date": "2019-02-25", "close": 0.94, "volume": 32325.0}, {"date": "2019-02-26", "close": 0.9364, "volume": 6911.0}, {"date": "2019-02-27", "close": 0.921, "volume": 15668.0}, {"date": "2019-02-28", "close": 0.9538, "volume": 4815.0}, {"date": "2019-03-01", "close": 0.9188, "volume": 19932.0}, {"date": "2019-03-04", "close": 0.927, "volume": 28325.0}, {"date": "2019-03-05", "close": 0.897, "volume": 10798.0}, {"date": "2019-03-06", "close": 0.9017, "volume": 11912.0}, {"date": "2019-03-07", "close": 0.9107, "volume": 8887.0}, {"date": "2019-03-08", "close": 0.9032, "volume": 14151.0}, {"date": "2019-03-11", "close": 0.93, "volume": 11612.0}, {"date": "2019-03-12", "close": 0.93, "volume": 8032.0}, {"date": "2019-03-13", "close": 0.92, "volume": 22898.0}, {"date": "2019-03-14", "close": 0.95, "volume": 15137.0}, {"date": "2019-03-15", "close": 0.87, "volume": 18496.0}, {"date": "2019-03-18", "close": 0.95, "volume": 8729.0}, {"date": "2019-03-19", "close": 0.91, "volume": 8672.0}, {"date": "2019-03-20", "close": 0.9191, "volume": 3716.0}, {"date": "2019-03-21", "close": 0.873, "volume": 20123.0}, {"date": "2019-03-22", "close": 0.8901, "volume": 17463.0}, {"date": "2019-03-25", "close": 0.88, "volume": 20610.0}, {"date": "2019-03-26", "close": 0.8899, "volume": 13707.0}, {"date": "2019-03-27", "close": 0.8801, "volume": 15023.0}, {"date": "2019-03-28", "close": 0.8564, "volume": 55993.0}, {"date": "2019-03-29", "close": 0.83, "volume": 28059.0}, {"date": "2019-04-01", "close": 0.8201, "volume": 22803.0}, {"date": "2019-04-02", "close": 0.8202, "volume": 38374.0}, {"date": "2019-04-03", "close": 0.84, "volume": 9417.0}, {"date": "2019-04-04", "close": 0.8605, "volume": 6458.0}, {"date": "2019-04-05", "close": 0.858, "volume": 12293.0}, {"date": "2019-04-08", "close": 0.85, "volume": 18268.0}, {"date": "2019-04-09", "close": 0.87, "volume": 25153.0}, {"date": "2019-04-10", "close": 0.8633, "volume": 11034.0}, {"date": "2019-04-11", "close": 0.87, "volume": 9692.0}, {"date": "2019-04-12", "close": 0.8999, "volume": 16078.0}, {"date": "2019-04-15", "close": 0.8699, "volume": 13777.0}, {"date": "2019-04-16", "close": 0.8535, "volume": 16393.0}, {"date": "2019-04-17", "close": 0.84, "volume": 27654.0}, {"date": "2019-04-18", "close": 0.8492, "volume": 20062.0}, {"date": "2019-04-22", "close": 0.855, "volume": 6589.0}, {"date": "2019-04-23", "close": 0.83, "volume": 10594.0}, {"date": "2019-04-24", "close": 0.84, "volume": 29033.0}, {"date": "2019-04-25", "close": 0.8401, "volume": 28412.0}, {"date": "2019-04-26", "close": 0.8496, "volume": 9527.0}, {"date": "2019-04-29", "close": 0.8188, "volume": 29372.0}, {"date": "2019-04-30", "close": 0.81, "volume": 17746.0}, {"date": "2019-05-01", "close": 0.8101, "volume": 19162.0}, {"date": "2019-05-02", "close": 0.8189, "volume": 17301.0}, {"date": "2019-05-03", "close": 0.8142, "volume": 20890.0}, {"date": "2019-05-06", "close": 0.8, "volume": 23949.0}, {"date": "2019-05-07", "close": 0.7601, "volume": 76361.0}, {"date": "2019-05-08", "close": 0.76, "volume": 17211.0}, {"date": "2019-05-09", "close": 0.7401, "volume": 20653.0}, {"date": "2019-05-10", "close": 0.7683, "volume": 11658.0}, {"date": "2019-05-13", "close": 0.757, "volume": 20857.0}, {"date": "2019-05-14", "close": 0.7501, "volume": 28786.0}, {"date": "2019-05-15", "close": 0.7497, "volume": 5887.0}, {"date": "2019-05-16", "close": 0.75, "volume": 14684.0}, {"date": "2019-05-17", "close": 0.7581, "volume": 2889.0}, {"date": "2019-05-20", "close": 0.7545, "volume": 8820.0}, {"date": "2019-05-21", "close": 0.7386, "volume": 8650.0}, {"date": "2019-05-22", "close": 0.7291, "volume": 18860.0}, {"date": "2019-05-23", "close": 0.7225, "volume": 19722.0}, {"date": "2019-05-24", "close": 0.73, "volume": 9985.0}, {"date": "2019-05-28", "close": 0.737, "volume": 6013.0}, {"date": "2019-05-29", "close": 0.7699, "volume": 42720.0}, {"date": "2019-05-30", "close": 0.7348, "volume": 16671.0}, {"date": "2019-05-31", "close": 0.71, "volume": 11594.0}, {"date": "2019-06-03", "close": 0.75, "volume": 18350.0}, {"date": "2019-06-04", "close": 0.76, "volume": 31264.0}, {"date": "2019-06-05", "close": 0.77, "volume": 17616.0}, {"date": "2019-06-06", "close": 0.76, "volume": 13310.0}, {"date": "2019-06-07", "close": 0.7453, "volume": 42940.0}, {"date": "2019-06-10", "close": 0.7455, "volume": 26292.0}, {"date": "2019-06-11", "close": 0.7601, "volume": 27665.0}, {"date": "2019-06-12", "close": 0.76, "volume": 27575.0}, {"date": "2019-06-13", "close": 0.766, "volume": 32206.0}, {"date": "2019-06-14", "close": 0.7625, "volume": 6481.0}, {"date": "2019-06-17", "close": 0.751, "volume": 6521.0}, {"date": "2019-06-18", "close": 0.75, "volume": 10946.0}, {"date": "2019-06-19", "close": 0.748, "volume": 14796.0}, {"date": "2019-06-20", "close": 0.7701, "volume": 49830.0}, {"date": "2019-06-21", "close": 0.81, "volume": 73686.0}, {"date": "2019-06-24", "close": 0.85, "volume": 83697.0}, {"date": "2019-06-25", "close": 0.8902, "volume": 115953.0}, {"date": "2019-06-26", "close": 0.8201, "volume": 119008.0}, {"date": "2019-06-27", "close": 0.8299, "volume": 14681.0}, {"date": "2019-06-28", "close": 0.7805, "volume": 96489.0}, {"date": "2019-07-01", "close": 0.8, "volume": 46504.0}, {"date": "2019-07-02", "close": 0.82, "volume": 28198.0}, {"date": "2019-07-03", "close": 0.8876, "volume": 60655.0}, {"date": "2019-07-05", "close": 0.8625, "volume": 55654.0}, {"date": "2019-07-08", "close": 0.8857, "volume": 28337.0}, {"date": "2019-07-09", "close": 0.8301, "volume": 32778.0}, {"date": "2019-07-10", "close": 0.8801, "volume": 20788.0}, {"date": "2019-07-11", "close": 0.87, "volume": 14131.0}, {"date": "2019-07-12", "close": 0.8552, "volume": 29525.0}, {"date": "2019-07-15", "close": 0.878, "volume": 48792.0}, {"date": "2019-07-16", "close": 0.8601, "volume": 21925.0}, {"date": "2019-07-17", "close": 0.875, "volume": 66236.0}, {"date": "2019-07-18", "close": 0.99, "volume": 144597.0}, {"date": "2019-07-19", "close": 0.9783, "volume": 73985.0}, {"date": "2019-07-22", "close": 0.95, "volume": 38119.0}, {"date": "2019-07-23", "close": 0.9698, "volume": 20795.0}, {"date": "2019-07-24", "close": 0.94, "volume": 85974.0}, {"date": "2019-07-25", "close": 0.9045, "volume": 21339.0}, {"date": "2019-07-26", "close": 0.8941, "volume": 67182.0}, {"date": "2019-07-29", "close": 0.8536, "volume": 40469.0}, {"date": "2019-07-30", "close": 0.88, "volume": 22900.0}, {"date": "2019-07-31", "close": 0.8439, "volume": 28038.0}, {"date": "2019-08-01", "close": 0.8147, "volume": 38596.0}, {"date": "2019-08-02", "close": 0.86, "volume": 23681.0}, {"date": "2019-08-05", "close": 0.936, "volume": 58959.0}, {"date": "2019-08-06", "close": 0.978, "volume": 42935.0}, {"date": "2019-08-07", "close": 0.95, "volume": 136940.0}, {"date": "2019-08-08", "close": 0.9506, "volume": 20079.0}, {"date": "2019-08-09", "close": 0.96, "volume": 53728.0}, {"date": "2019-08-12", "close": 0.94, "volume": 15295.0}, {"date": "2019-08-13", "close": 0.88, "volume": 54617.0}, {"date": "2019-08-14", "close": 0.8903, "volume": 30683.0}, {"date": "2019-08-15", "close": 0.899, "volume": 40376.0}, {"date": "2019-08-16", "close": 0.8705, "volume": 42037.0}, {"date": "2019-08-19", "close": 0.8302, "volume": 62294.0}, {"date": "2019-08-20", "close": 0.8656, "volume": 32395.0}, {"date": "2019-08-21", "close": 0.8511, "volume": 12643.0}, {"date": "2019-08-22", "close": 0.865, "volume": 45579.0}, {"date": "2019-08-23", "close": 0.8669, "volume": 73854.0}, {"date": "2019-08-26", "close": 0.88, "volume": 22020.0}, {"date": "2019-08-27", "close": 0.875, "volume": 64450.0}, {"date": "2019-08-28", "close": 0.9, "volume": 39890.0}, {"date": "2019-08-29", "close": 0.9, "volume": 29206.0}, {"date": "2019-08-30", "close": 0.86, "volume": 13549.0}, {"date": "2019-09-03", "close": 0.91, "volume": 79859.0}, {"date": "2019-09-04", "close": 0.889, "volume": 34815.0}, {"date": "2019-09-05", "close": 0.82, "volume": 18016.0}, {"date": "2019-09-06", "close": 0.8442, "volume": 20881.0}, {"date": "2019-09-09", "close": 0.7985, "volume": 91608.0}, {"date": "2019-09-10", "close": 0.8297, "volume": 27582.0}, {"date": "2019-09-11", "close": 0.81, "volume": 29411.0}, {"date": "2019-09-12", "close": 0.81, "volume": 33062.0}, {"date": "2019-09-13", "close": 0.78, "volume": 12994.0}, {"date": "2019-09-16", "close": 0.781, "volume": 87573.0}, {"date": "2019-09-17", "close": 0.784, "volume": 49000.0}, {"date": "2019-09-18", "close": 0.7878, "volume": 21979.0}, {"date": "2019-09-19", "close": 0.782, "volume": 8990.0}, {"date": "2019-09-20", "close": 0.81, "volume": 47626.0}, {"date": "2019-09-23", "close": 0.78, "volume": 38547.0}, {"date": "2019-09-24", "close": 0.7261, "volume": 241943.0}, {"date": "2019-09-25", "close": 0.72, "volume": 117060.0}, {"date": "2019-09-26", "close": 0.75, "volume": 6427.0}, {"date": "2019-09-27", "close": 0.72, "volume": 27403.0}, {"date": "2019-09-30", "close": 0.6837, "volume": 82082.0}, {"date": "2019-10-01", "close": 0.6899, "volume": 7683.0}, {"date": "2019-10-02", "close": 0.64, "volume": 50971.0}, {"date": "2019-10-03", "close": 0.6798, "volume": 22077.0}, {"date": "2019-10-04", "close": 0.65, "volume": 12330.0}, {"date": "2019-10-07", "close": 0.69, "volume": 31889.0}, {"date": "2019-10-08", "close": 0.7548, "volume": 255983.0}, {"date": "2019-10-09", "close": 0.7548, "volume": 84358.0}, {"date": "2019-10-10", "close": 0.75, "volume": 39337.0}, {"date": "2019-10-11", "close": 0.7548, "volume": 26541.0}, {"date": "2019-10-14", "close": 0.7493, "volume": 15391.0}, {"date": "2019-10-15", "close": 0.7018, "volume": 29950.0}, {"date": "2019-10-16", "close": 0.6993, "volume": 30470.0}, {"date": "2019-10-17", "close": 0.7, "volume": 15749.0}, {"date": "2019-10-18", "close": 0.72, "volume": 7089.0}, {"date": "2019-10-21", "close": 0.7178, "volume": 4111.0}, {"date": "2019-10-22", "close": 0.705, "volume": 10872.0}, {"date": "2019-10-23", "close": 0.7053, "volume": 27195.0}, {"date": "2019-10-24", "close": 0.725, "volume": 12863.0}, {"date": "2019-10-25", "close": 0.701, "volume": 33105.0}, {"date": "2019-10-28", "close": 0.6998, "volume": 28635.0}, {"date": "2019-10-29", "close": 0.6795, "volume": 25883.0}, {"date": "2019-10-30", "close": 0.6779, "volume": 22409.0}, {"date": "2019-10-31", "close": 0.6937, "volume": 28844.0}, {"date": "2019-11-01", "close": 0.6961, "volume": 11729.0}, {"date": "2019-11-04", "close": 0.7, "volume": 37097.0}, {"date": "2019-11-05", "close": 0.6861, "volume": 18026.0}, {"date": "2019-11-06", "close": 0.71, "volume": 14740.0}, {"date": "2019-11-07", "close": 0.6935, "volume": 16790.0}, {"date": "2019-11-08", "close": 0.6734, "volume": 8632.0}, {"date": "2019-11-11", "close": 0.67, "volume": 2290.0}, {"date": "2019-11-12", "close": 0.6765, "volume": 24176.0}, {"date": "2019-11-13", "close": 0.6983, "volume": 24870.0}, {"date": "2019-11-14", "close": 0.71, "volume": 3795.0}, {"date": "2019-11-15", "close": 0.69, "volume": 21934.0}, {"date": "2019-11-18", "close": 0.7605, "volume": 104828.0}, {"date": "2019-11-19", "close": 0.8299, "volume": 51134.0}, {"date": "2019-11-20", "close": 0.81, "volume": 31370.0}, {"date": "2019-11-21", "close": 0.8199, "volume": 15640.0}, {"date": "2019-11-22", "close": 0.8389, "volume": 7226.0}, {"date": "2019-11-25", "close": 0.8291, "volume": 34464.0}, {"date": "2019-11-26", "close": 0.8001, "volume": 36161.0}, {"date": "2019-11-27", "close": 0.7975, "volume": 11423.0}, {"date": "2019-11-29", "close": 0.79, "volume": 23789.0}, {"date": "2019-12-02", "close": 0.835, "volume": 22156.0}, {"date": "2019-12-03", "close": 0.8446, "volume": 38065.0}, {"date": "2019-12-04", "close": 0.835, "volume": 12139.0}, {"date": "2019-12-05", "close": 0.8281, "volume": 12607.0}, {"date": "2019-12-06", "close": 0.785, "volume": 39354.0}, {"date": "2019-12-09", "close": 0.8, "volume": 26939.0}, {"date": "2019-12-10", "close": 0.8, "volume": 10222.0}, {"date": "2019-12-11", "close": 0.796, "volume": 5791.0}, {"date": "2019-12-12", "close": 0.81, "volume": 19377.0}, {"date": "2019-12-13", "close": 0.81, "volume": 17550.0}, {"date": "2019-12-16", "close": 0.7583, "volume": 10835.0}, {"date": "2019-12-17", "close": 0.8, "volume": 24823.0}, {"date": "2019-12-18", "close": 0.78, "volume": 15361.0}, {"date": "2019-12-19", "close": 0.7398, "volume": 51618.0}, {"date": "2019-12-20", "close": 0.72, "volume": 21611.0}, {"date": "2019-12-23", "close": 0.7391, "volume": 39471.0}, {"date": "2019-12-24", "close": 0.8, "volume": 45669.0}, {"date": "2019-12-26", "close": 0.7684, "volume": 63159.0}, {"date": "2019-12-27", "close": 0.7559, "volume": 44363.0}, {"date": "2019-12-30", "close": 0.79, "volume": 43981.0}, {"date": "2019-12-31", "close": 0.7734, "volume": 141738.0}, {"date": "2020-01-02", "close": 0.78, "volume": 30910.0}, {"date": "2020-01-03", "close": 0.782, "volume": 41793.0}, {"date": "2020-01-06", "close": 0.7824, "volume": 28665.0}, {"date": "2020-01-07", "close": 0.795, "volume": 28085.0}, {"date": "2020-01-08", "close": 0.7801, "volume": 36162.0}, {"date": "2020-01-09", "close": 0.772, "volume": 11522.0}, {"date": "2020-01-10", "close": 0.77, "volume": 18788.0}, {"date": "2020-01-13", "close": 0.76, "volume": 18964.0}, {"date": "2020-01-14", "close": 0.7782, "volume": 31936.0}, {"date": "2020-01-15", "close": 0.7911, "volume": 22965.0}, {"date": "2020-01-16", "close": 0.78, "volume": 2377.0}, {"date": "2020-01-17", "close": 0.7766, "volume": 10476.0}, {"date": "2020-01-21", "close": 0.8089, "volume": 16598.0}, {"date": "2020-01-22", "close": 0.815, "volume": 34065.0}, {"date": "2020-01-23", "close": 0.8711, "volume": 75264.0}, {"date": "2020-01-24", "close": 0.9455, "volume": 83746.0}, {"date": "2020-01-27", "close": 0.92, "volume": 32180.0}, {"date": "2020-01-28", "close": 0.9334, "volume": 39359.0}, {"date": "2020-01-29", "close": 0.9578, "volume": 36216.0}, {"date": "2020-01-30", "close": 0.9698, "volume": 23712.0}, {"date": "2020-01-31", "close": 0.985, "volume": 47288.0}, {"date": "2020-02-03", "close": 1.02, "volume": 36998.0}, {"date": "2020-02-04", "close": 0.95, "volume": 114549.0}, {"date": "2020-02-05", "close": 0.9452, "volume": 56915.0}, {"date": "2020-02-06", "close": 0.9175, "volume": 22725.0}, {"date": "2020-02-07", "close": 0.9339, "volume": 9953.0}, {"date": "2020-02-10", "close": 0.9837, "volume": 59859.0}, {"date": "2020-02-11", "close": 0.9594, "volume": 11286.0}, {"date": "2020-02-12", "close": 0.9149, "volume": 50414.0}, {"date": "2020-02-13", "close": 0.9048, "volume": 34146.0}, {"date": "2020-02-14", "close": 0.9155, "volume": 38969.0}, {"date": "2020-02-18", "close": 0.92, "volume": 29291.0}, {"date": "2020-02-19", "close": 0.9082, "volume": 45118.0}, {"date": "2020-02-20", "close": 0.96, "volume": 36697.0}, {"date": "2020-02-21", "close": 0.98, "volume": 57341.0}, {"date": "2020-02-24", "close": 0.9304, "volume": 102911.0}, {"date": "2020-02-25", "close": 0.79, "volume": 116039.0}, {"date": "2020-02-26", "close": 0.96, "volume": 194654.0}, {"date": "2020-02-27", "close": 0.8425, "volume": 123018.0}, {"date": "2020-02-28", "close": 0.81, "volume": 89656.0}, {"date": "2020-03-02", "close": 0.86, "volume": 53826.0}, {"date": "2020-03-03", "close": 0.885, "volume": 38981.0}, {"date": "2020-03-04", "close": 0.865, "volume": 14171.0}, {"date": "2020-03-05", "close": 0.8461, "volume": 26212.0}, {"date": "2020-03-06", "close": 0.8432, "volume": 51015.0}, {"date": "2020-03-09", "close": 0.79, "volume": 40138.0}, {"date": "2020-03-10", "close": 0.7201, "volume": 48334.0}, {"date": "2020-03-11", "close": 0.7195, "volume": 54654.0}, {"date": "2020-03-12", "close": 0.635, "volume": 150937.0}, {"date": "2020-03-13", "close": 0.6084, "volume": 98513.0}, {"date": "2020-03-16", "close": 0.57, "volume": 105447.0}, {"date": "2020-03-17", "close": 0.604, "volume": 122489.0}, {"date": "2020-03-18", "close": 0.5435, "volume": 48860.0}, {"date": "2020-03-19", "close": 0.5725, "volume": 40296.0}, {"date": "2020-03-20", "close": 0.61, "volume": 27724.0}, {"date": "2020-03-23", "close": 0.5488, "volume": 87302.0}, {"date": "2020-03-24", "close": 0.5825, "volume": 63618.0}, {"date": "2020-03-25", "close": 0.6708, "volume": 54371.0}, {"date": "2020-03-26", "close": 0.7198, "volume": 63680.0}, {"date": "2020-03-27", "close": 0.66, "volume": 23699.0}, {"date": "2020-03-30", "close": 0.61, "volume": 53063.0}, {"date": "2020-03-31", "close": 0.61, "volume": 7780.0}, {"date": "2020-04-01", "close": 0.5729, "volume": 45789.0}, {"date": "2020-04-02", "close": 0.5969, "volume": 76393.0}, {"date": "2020-04-03", "close": 0.64, "volume": 20935.0}, {"date": "2020-04-06", "close": 0.7, "volume": 64047.0}, {"date": "2020-04-07", "close": 0.71, "volume": 53780.0}, {"date": "2020-04-08", "close": 0.7001, "volume": 64781.0}, {"date": "2020-04-09", "close": 0.807, "volume": 198115.0}, {"date": "2020-04-13", "close": 0.9325, "volume": 114021.0}, {"date": "2020-04-14", "close": 0.9353, "volume": 129070.0}, {"date": "2020-04-15", "close": 0.9001, "volume": 115008.0}, {"date": "2020-04-16", "close": 0.92, "volume": 138653.0}, {"date": "2020-04-17", "close": 0.9, "volume": 38120.0}, {"date": "2020-04-20", "close": 0.91, "volume": 54311.0}, {"date": "2020-04-21", "close": 0.8901, "volume": 43873.0}, {"date": "2020-04-22", "close": 1.0, "volume": 171919.0}, {"date": "2020-04-23", "close": 1.03, "volume": 148799.0}, {"date": "2020-04-24", "close": 1.18, "volume": 243403.0}, {"date": "2020-04-27", "close": 1.23, "volume": 631531.0}, {"date": "2020-04-28", "close": 1.27, "volume": 237655.0}, {"date": "2020-04-29", "close": 1.3, "volume": 138334.0}, {"date": "2020-04-30", "close": 1.28, "volume": 154883.0}, {"date": "2020-05-01", "close": 1.25, "volume": 178570.0}, {"date": "2020-05-04", "close": 1.25, "volume": 80849.0}, {"date": "2020-05-05", "close": 1.23, "volume": 70752.0}, {"date": "2020-05-06", "close": 1.2, "volume": 83862.0}, {"date": "2020-05-07", "close": 1.23, "volume": 96937.0}, {"date": "2020-05-08", "close": 1.22, "volume": 68079.0}, {"date": "2020-05-11", "close": 1.22, "volume": 71401.0}, {"date": "2020-05-12", "close": 1.12, "volume": 166928.0}, {"date": "2020-05-13", "close": 1.08, "volume": 100317.0}, {"date": "2020-05-14", "close": 1.11, "volume": 114953.0}, {"date": "2020-05-15", "close": 1.14, "volume": 119547.0}, {"date": "2020-05-18", "close": 1.18, "volume": 123834.0}, {"date": "2020-05-19", "close": 1.24, "volume": 128098.0}, {"date": "2020-05-20", "close": 1.17, "volume": 166431.0}, {"date": "2020-05-21", "close": 1.08, "volume": 82350.0}, {"date": "2020-05-22", "close": 1.1, "volume": 65257.0}, {"date": "2020-05-26", "close": 1.06, "volume": 56924.0}, {"date": "2020-05-27", "close": 1.07, "volume": 272920.0}, {"date": "2020-05-28", "close": 1.08, "volume": 100670.0}, {"date": "2020-05-29", "close": 1.12, "volume": 48664.0}, {"date": "2020-06-01", "close": 1.09, "volume": 113557.0}, {"date": "2020-06-02", "close": 1.08, "volume": 31635.0}, {"date": "2020-06-03", "close": 1.1, "volume": 83698.0}, {"date": "2020-06-04", "close": 1.17, "volume": 134377.0}, {"date": "2020-06-05", "close": 1.16, "volume": 132970.0}, {"date": "2020-06-08", "close": 1.16, "volume": 134261.0}, {"date": "2020-06-09", "close": 1.17, "volume": 283201.0}, {"date": "2020-06-10", "close": 1.22, "volume": 216425.0}, {"date": "2020-06-11", "close": 1.12, "volume": 159348.0}, {"date": "2020-06-12", "close": 1.09, "volume": 114478.0}, {"date": "2020-06-15", "close": 1.13, "volume": 138252.0}, {"date": "2020-06-16", "close": 1.13, "volume": 196990.0}, {"date": "2020-06-17", "close": 1.09, "volume": 72069.0}, {"date": "2020-06-18", "close": 1.05, "volume": 38546.0}, {"date": "2020-06-19", "close": 1.1, "volume": 38285.0}, {"date": "2020-06-22", "close": 1.09, "volume": 117925.0}, {"date": "2020-06-23", "close": 1.09, "volume": 105912.0}, {"date": "2020-06-24", "close": 1.07, "volume": 65239.0}, {"date": "2020-06-25", "close": 1.09, "volume": 124057.0}, {"date": "2020-06-26", "close": 1.15, "volume": 495949.0}, {"date": "2020-06-29", "close": 1.25, "volume": 1380433.0}, {"date": "2020-06-30", "close": 1.24, "volume": 685418.0}, {"date": "2020-07-01", "close": 1.2, "volume": 554916.0}, {"date": "2020-07-02", "close": 1.2, "volume": 288414.0}, {"date": "2020-07-06", "close": 1.2, "volume": 638489.0}, {"date": "2020-07-07", "close": 1.2, "volume": 151781.0}, {"date": "2020-07-08", "close": 1.21, "volume": 540949.0}, {"date": "2020-07-09", "close": 1.19, "volume": 311753.0}, {"date": "2020-07-10", "close": 1.16, "volume": 241617.0}, {"date": "2020-07-13", "close": 1.14, "volume": 388882.0}, {"date": "2020-07-14", "close": 1.1, "volume": 184620.0}, {"date": "2020-07-15", "close": 1.11, "volume": 121961.0}, {"date": "2020-07-16", "close": 1.16, "volume": 95055.0}, {"date": "2020-07-17", "close": 1.21, "volume": 196300.0}, {"date": "2020-07-20", "close": 1.23, "volume": 409141.0}, {"date": "2020-07-21", "close": 1.36, "volume": 1309053.0}, {"date": "2020-07-22", "close": 1.35, "volume": 822197.0}, {"date": "2020-07-23", "close": 1.35, "volume": 989086.0}, {"date": "2020-07-24", "close": 1.34, "volume": 585344.0}, {"date": "2020-07-27", "close": 1.4, "volume": 476671.0}, {"date": "2020-07-28", "close": 1.35, "volume": 263123.0}, {"date": "2020-07-29", "close": 1.34, "volume": 180024.0}, {"date": "2020-07-30", "close": 1.28, "volume": 279407.0}, {"date": "2020-07-31", "close": 1.34, "volume": 272452.0}, {"date": "2020-08-03", "close": 1.31, "volume": 181971.0}, {"date": "2020-08-04", "close": 1.38, "volume": 515099.0}, {"date": "2020-08-05", "close": 1.35, "volume": 381281.0}, {"date": "2020-08-06", "close": 1.35, "volume": 223299.0}, {"date": "2020-08-07", "close": 1.29, "volume": 210969.0}, {"date": "2020-08-10", "close": 1.27, "volume": 158903.0}, {"date": "2020-08-11", "close": 1.14, "volume": 417632.0}, {"date": "2020-08-12", "close": 1.16, "volume": 149179.0}, {"date": "2020-08-13", "close": 1.23, "volume": 163671.0}, {"date": "2020-08-14", "close": 1.19, "volume": 75173.0}, {"date": "2020-08-17", "close": 1.28, "volume": 252612.0}, {"date": "2020-08-18", "close": 1.27, "volume": 242579.0}, {"date": "2020-08-19", "close": 1.28, "volume": 171948.0}, {"date": "2020-08-20", "close": 1.27, "volume": 109935.0}, {"date": "2020-08-21", "close": 1.2, "volume": 213582.0}, {"date": "2020-08-24", "close": 1.17, "volume": 155166.0}, {"date": "2020-08-25", "close": 1.19, "volume": 92222.0}, {"date": "2020-08-26", "close": 1.21, "volume": 212200.0}, {"date": "2020-08-27", "close": 1.22, "volume": 81835.0}, {"date": "2020-08-28", "close": 1.19, "volume": 322048.0}, {"date": "2020-08-31", "close": 1.22, "volume": 130623.0}, {"date": "2020-09-01", "close": 1.15, "volume": 252241.0}, {"date": "2020-09-02", "close": 1.13, "volume": 191111.0}, {"date": "2020-09-03", "close": 1.14, "volume": 553215.0}, {"date": "2020-09-04", "close": 1.08, "volume": 253186.0}, {"date": "2020-09-08", "close": 1.17, "volume": 497452.0}, {"date": "2020-09-09", "close": 1.12, "volume": 192282.0}, {"date": "2020-09-10", "close": 1.12, "volume": 174727.0}, {"date": "2020-09-11", "close": 1.13, "volume": 221068.0}, {"date": "2020-09-14", "close": 1.14, "volume": 249742.0}, {"date": "2020-09-15", "close": 1.3, "volume": 504057.0}, {"date": "2020-09-16", "close": 1.24, "volume": 283021.0}, {"date": "2020-09-17", "close": 1.24, "volume": 171649.0}, {"date": "2020-09-18", "close": 1.22, "volume": 119282.0}, {"date": "2020-09-21", "close": 1.13, "volume": 156865.0}, {"date": "2020-09-22", "close": 1.2, "volume": 171728.0}, {"date": "2020-09-23", "close": 1.11, "volume": 234100.0}, {"date": "2020-09-24", "close": 1.18, "volume": 151255.0}, {"date": "2020-09-25", "close": 1.17, "volume": 85516.0}, {"date": "2020-09-28", "close": 1.15, "volume": 105349.0}, {"date": "2020-09-29", "close": 1.16, "volume": 74885.0}, {"date": "2020-09-30", "close": 1.14, "volume": 52894.0}, {"date": "2020-10-01", "close": 1.1463, "volume": 130812.0}, {"date": "2020-10-02", "close": 1.15, "volume": 84492.0}, {"date": "2020-10-05", "close": 1.18, "volume": 153348.0}, {"date": "2020-10-06", "close": 1.2, "volume": 196097.0}, {"date": "2020-10-07", "close": 1.22, "volume": 67680.0}, {"date": "2020-10-08", "close": 1.21, "volume": 50561.0}, {"date": "2020-10-09", "close": 1.26, "volume": 208977.0}, {"date": "2020-10-12", "close": 1.27, "volume": 96852.0}, {"date": "2020-10-13", "close": 1.25, "volume": 98248.0}, {"date": "2020-10-14", "close": 1.2563, "volume": 120266.0}, {"date": "2020-10-15", "close": 1.22, "volume": 49301.0}, {"date": "2020-10-16", "close": 1.22, "volume": 38147.0}, {"date": "2020-10-19", "close": 1.215, "volume": 102411.0}, {"date": "2020-10-20", "close": 1.2003, "volume": 56138.0}, {"date": "2020-10-21", "close": 1.19, "volume": 587018.0}, {"date": "2020-10-22", "close": 1.19, "volume": 56548.0}, {"date": "2020-10-23", "close": 1.165, "volume": 85958.0}, {"date": "2020-10-26", "close": 1.13, "volume": 153701.0}, {"date": "2020-10-27", "close": 1.14, "volume": 59613.0}, {"date": "2020-10-28", "close": 1.08, "volume": 183110.0}, {"date": "2020-10-29", "close": 1.095, "volume": 84728.0}, {"date": "2020-10-30", "close": 1.06, "volume": 108401.0}, {"date": "2020-11-02", "close": 1.065, "volume": 101777.0}, {"date": "2020-11-03", "close": 1.06, "volume": 44694.0}, {"date": "2020-11-04", "close": 1.08, "volume": 60927.0}, {"date": "2020-11-05", "close": 1.175, "volume": 110807.0}, {"date": "2020-11-06", "close": 1.2, "volume": 122657.0}, {"date": "2020-11-09", "close": 1.09, "volume": 253929.0}, {"date": "2020-11-10", "close": 1.12, "volume": 69527.0}, {"date": "2020-11-11", "close": 1.075, "volume": 102295.0}, {"date": "2020-11-12", "close": 1.1, "volume": 107574.0}, {"date": "2020-11-13", "close": 1.115, "volume": 33657.0}, {"date": "2020-11-16", "close": 1.11, "volume": 40575.0}, {"date": "2020-11-17", "close": 1.07, "volume": 116828.0}, {"date": "2020-11-18", "close": 1.07, "volume": 156815.0}, {"date": "2020-11-19", "close": 1.04, "volume": 311824.0}, {"date": "2020-11-20", "close": 1.05, "volume": 103565.0}, {"date": "2020-11-23", "close": 0.9991, "volume": 271923.0}, {"date": "2020-11-24", "close": 0.972, "volume": 145584.0}, {"date": "2020-11-25", "close": 1.0511, "volume": 295899.0}, {"date": "2020-11-27", "close": 1.0647, "volume": 100441.0}, {"date": "2020-11-30", "close": 1.08, "volume": 115208.0}, {"date": "2020-12-01", "close": 1.1264, "volume": 102940.0}, {"date": "2020-12-02", "close": 1.14, "volume": 179592.0}, {"date": "2020-12-03", "close": 1.14, "volume": 30757.0}, {"date": "2020-12-04", "close": 1.11, "volume": 75010.0}, {"date": "2020-12-07", "close": 1.13, "volume": 147191.0}, {"date": "2020-12-08", "close": 1.16, "volume": 101532.0}, {"date": "2020-12-09", "close": 1.1, "volume": 92297.0}, {"date": "2020-12-10", "close": 1.1, "volume": 47351.0}, {"date": "2020-12-11", "close": 1.12, "volume": 115817.0}, {"date": "2020-12-14", "close": 1.07, "volume": 141042.0}, {"date": "2020-12-15", "close": 1.07, "volume": 96217.0}, {"date": "2020-12-16", "close": 1.11, "volume": 43036.0}, {"date": "2020-12-17", "close": 1.12, "volume": 183169.0}, {"date": "2020-12-18", "close": 1.1, "volume": 126333.0}, {"date": "2020-12-21", "close": 1.1, "volume": 48868.0}, {"date": "2020-12-22", "close": 1.05, "volume": 80283.0}, {"date": "2020-12-23", "close": 1.08, "volume": 75491.0}, {"date": "2020-12-24", "close": 1.09, "volume": 41010.0}, {"date": "2020-12-28", "close": 1.09, "volume": 57046.0}, {"date": "2020-12-29", "close": 1.1999, "volume": 578932.0}, {"date": "2020-12-30", "close": 1.17, "volume": 230455.0}, {"date": "2020-12-31", "close": 1.17, "volume": 132478.0}, {"date": "2021-01-04", "close": 1.195, "volume": 417223.0}, {"date": "2021-01-05", "close": 1.19, "volume": 256440.0}, {"date": "2021-01-06", "close": 1.18, "volume": 238274.0}, {"date": "2021-01-07", "close": 1.18, "volume": 203029.0}, {"date": "2021-01-08", "close": 1.11, "volume": 250586.0}, {"date": "2021-01-11", "close": 1.12, "volume": 290442.0}, {"date": "2021-01-12", "close": 1.11, "volume": 112537.0}, {"date": "2021-01-13", "close": 1.1147, "volume": 179411.0}, {"date": "2021-01-14", "close": 1.16, "volume": 146734.0}, {"date": "2021-01-15", "close": 1.1, "volume": 161033.0}, {"date": "2021-01-19", "close": 1.11, "volume": 186801.0}, {"date": "2021-01-20", "close": 1.16, "volume": 162142.0}, {"date": "2021-01-21", "close": 1.16, "volume": 94723.0}, {"date": "2021-01-22", "close": 1.14, "volume": 114109.0}, {"date": "2021-01-25", "close": 1.12, "volume": 184637.0}, {"date": "2021-01-26", "close": 1.1, "volume": 145099.0}, {"date": "2021-01-27", "close": 1.07, "volume": 149869.0}, {"date": "2021-01-28", "close": 1.08, "volume": 106929.0}, {"date": "2021-01-29", "close": 1.12, "volume": 5673979.0}, {"date": "2021-02-01", "close": 1.2, "volume": 2975843.0}, {"date": "2021-02-02", "close": 1.14, "volume": 466596.0}, {"date": "2021-02-03", "close": 1.15, "volume": 411129.0}, {"date": "2021-02-04", "close": 1.15, "volume": 259936.0}, {"date": "2021-02-05", "close": 1.17, "volume": 307272.0}, {"date": "2021-02-08", "close": 1.2, "volume": 274214.0}, {"date": "2021-02-09", "close": 1.3, "volume": 1389789.0}, {"date": "2021-02-10", "close": 1.27, "volume": 880253.0}, {"date": "2021-02-11", "close": 1.23, "volume": 747486.0}, {"date": "2021-02-12", "close": 1.2, "volume": 430300.0}, {"date": "2021-02-16", "close": 1.21, "volume": 419834.0}, {"date": "2021-02-17", "close": 1.25, "volume": 1763242.0}, {"date": "2021-02-18", "close": 1.2, "volume": 338637.0}, {"date": "2021-02-19", "close": 1.18, "volume": 343597.0}, {"date": "2021-02-22", "close": 1.2178, "volume": 380771.0}, {"date": "2021-02-23", "close": 1.16, "volume": 378179.0}, {"date": "2021-02-24", "close": 1.18, "volume": 191018.0}, {"date": "2021-02-25", "close": 1.12, "volume": 169289.0}, {"date": "2021-02-26", "close": 1.04, "volume": 435701.0}, {"date": "2021-03-01", "close": 1.08, "volume": 182891.0}, {"date": "2021-03-02", "close": 1.11, "volume": 200941.0}, {"date": "2021-03-03", "close": 1.03, "volume": 230655.0}, {"date": "2021-03-04", "close": 1.03, "volume": 374089.0}, {"date": "2021-03-05", "close": 1.03, "volume": 246563.0}, {"date": "2021-03-08", "close": 1.03, "volume": 149308.0}, {"date": "2021-03-09", "close": 1.06, "volume": 179839.0}, {"date": "2021-03-10", "close": 1.06, "volume": 131560.0}, {"date": "2021-03-11", "close": 1.11, "volume": 146096.0}, {"date": "2021-03-12", "close": 1.1, "volume": 546693.0}, {"date": "2021-03-15", "close": 1.13, "volume": 160571.0}, {"date": "2021-03-16", "close": 1.12, "volume": 117964.0}, {"date": "2021-03-17", "close": 1.12, "volume": 216332.0}, {"date": "2021-03-18", "close": 1.09, "volume": 175463.0}, {"date": "2021-03-19", "close": 1.08, "volume": 76408.0}, {"date": "2021-03-22", "close": 1.1, "volume": 102504.0}, {"date": "2021-03-23", "close": 1.03, "volume": 161889.0}, {"date": "2021-03-24", "close": 1.03, "volume": 208695.0}, {"date": "2021-03-25", "close": 0.9831, "volume": 326298.0}, {"date": "2021-03-26", "close": 1.02, "volume": 211923.0}, {"date": "2021-03-29", "close": 0.989, "volume": 134661.0}, {"date": "2021-03-30", "close": 1.01, "volume": 219831.0}, {"date": "2021-03-31", "close": 1.0, "volume": 130043.0}, {"date": "2021-04-01", "close": 1.0399, "volume": 126279.0}, {"date": "2021-04-05", "close": 1.08, "volume": 221631.0}, {"date": "2021-04-06", "close": 1.08, "volume": 92831.0}, {"date": "2021-04-07", "close": 1.07, "volume": 154504.0}, {"date": "2021-04-08", "close": 1.05, "volume": 130121.0}, {"date": "2021-04-09", "close": 1.05, "volume": 101377.0}, {"date": "2021-04-12", "close": 1.01, "volume": 119767.0}, {"date": "2021-04-13", "close": 1.03, "volume": 130121.0}, {"date": "2021-04-14", "close": 1.05, "volume": 169338.0}, {"date": "2021-04-15", "close": 1.05, "volume": 182460.0}, {"date": "2021-04-16", "close": 1.06, "volume": 182301.0}, {"date": "2021-04-19", "close": 1.05, "volume": 113502.0}, {"date": "2021-04-20", "close": 1.05, "volume": 79906.0}, {"date": "2021-04-21", "close": 1.04, "volume": 113195.0}, {"date": "2021-04-22", "close": 1.015, "volume": 233781.0}, {"date": "2021-04-23", "close": 1.05, "volume": 109711.0}, {"date": "2021-04-26", "close": 1.055, "volume": 127466.0}, {"date": "2021-04-27", "close": 1.03, "volume": 118188.0}, {"date": "2021-04-28", "close": 1.05, "volume": 69873.0}, {"date": "2021-04-29", "close": 1.03, "volume": 68779.0}, {"date": "2021-04-30", "close": 1.03, "volume": 77288.0}, {"date": "2021-05-03", "close": 1.05, "volume": 129406.0}, {"date": "2021-05-04", "close": 1.0401, "volume": 55823.0}, {"date": "2021-05-05", "close": 1.04, "volume": 48292.0}, {"date": "2021-05-06", "close": 1.05, "volume": 183146.0}, {"date": "2021-05-07", "close": 1.05, "volume": 84018.0}, {"date": "2021-05-10", "close": 1.08, "volume": 230040.0}, {"date": "2021-05-11", "close": 1.03, "volume": 195954.0}, {"date": "2021-05-12", "close": 1.017, "volume": 214143.0}, {"date": "2021-05-13", "close": 1.01, "volume": 132657.0}, {"date": "2021-05-14", "close": 1.04, "volume": 90032.0}, {"date": "2021-05-17", "close": 1.04, "volume": 689632.0}, {"date": "2021-05-18", "close": 1.05, "volume": 206175.0}, {"date": "2021-05-19", "close": 1.05, "volume": 73103.0}, {"date": "2021-05-20", "close": 1.03, "volume": 75440.0}, {"date": "2021-05-21", "close": 1.07, "volume": 156854.0}, {"date": "2021-05-24", "close": 1.07, "volume": 122735.0}, {"date": "2021-05-25", "close": 1.05, "volume": 81131.0}, {"date": "2021-05-26", "close": 1.05, "volume": 126976.0}, {"date": "2021-05-27", "close": 1.06, "volume": 104953.0}, {"date": "2021-05-28", "close": 1.07, "volume": 182480.0}, {"date": "2021-06-01", "close": 1.06, "volume": 181614.0}, {"date": "2021-06-02", "close": 1.03, "volume": 208584.0}, {"date": "2021-06-03", "close": 1.04, "volume": 196708.0}, {"date": "2021-06-04", "close": 1.05, "volume": 160053.0}, {"date": "2021-06-07", "close": 1.04, "volume": 215349.0}, {"date": "2021-06-08", "close": 1.03, "volume": 130435.0}, {"date": "2021-06-09", "close": 1.03, "volume": 81326.0}, {"date": "2021-06-10", "close": 1.04, "volume": 136239.0}, {"date": "2021-06-11", "close": 1.05, "volume": 206916.0}, {"date": "2021-06-14", "close": 1.04, "volume": 105196.0}, {"date": "2021-06-15", "close": 1.035, "volume": 134800.0}, {"date": "2021-06-16", "close": 1.06, "volume": 123181.0}, {"date": "2021-06-17", "close": 1.02, "volume": 108243.0}, {"date": "2021-06-18", "close": 1.04, "volume": 175548.0}, {"date": "2021-06-21", "close": 1.0, "volume": 220418.0}, {"date": "2021-06-22", "close": 1.01, "volume": 28768.0}, {"date": "2021-06-23", "close": 1.01, "volume": 60226.0}, {"date": "2021-06-24", "close": 1.01, "volume": 31174.0}, {"date": "2021-06-25", "close": 0.97, "volume": 167552.0}, {"date": "2021-06-28", "close": 0.965, "volume": 94717.0}, {"date": "2021-06-29", "close": 0.9715, "volume": 110670.0}, {"date": "2021-06-30", "close": 0.97, "volume": 43457.0}, {"date": "2021-07-01", "close": 0.99, "volume": 91912.0}, {"date": "2021-07-02", "close": 1.0, "volume": 95380.0}, {"date": "2021-07-06", "close": 1.0, "volume": 72427.0}, {"date": "2021-07-07", "close": 0.98, "volume": 71153.0}, {"date": "2021-07-08", "close": 0.9725, "volume": 91315.0}, {"date": "2021-07-09", "close": 0.9806, "volume": 202795.0}, {"date": "2021-07-12", "close": 0.96, "volume": 61858.0}, {"date": "2021-07-13", "close": 0.9698, "volume": 95903.0}, {"date": "2021-07-14", "close": 0.94, "volume": 110222.0}, {"date": "2021-07-15", "close": 0.9479, "volume": 79286.0}, {"date": "2021-07-16", "close": 0.9, "volume": 116130.0}, {"date": "2021-07-19", "close": 0.8845, "volume": 159373.0}, {"date": "2021-07-20", "close": 0.8993, "volume": 76909.0}, {"date": "2021-07-21", "close": 0.94, "volume": 82390.0}, {"date": "2021-07-22", "close": 0.93, "volume": 58193.0}, {"date": "2021-07-23", "close": 0.902, "volume": 53526.0}, {"date": "2021-07-26", "close": 0.9049, "volume": 32620.0}, {"date": "2021-07-27", "close": 0.8923, "volume": 26664.0}, {"date": "2021-07-28", "close": 0.8908, "volume": 140707.0}, {"date": "2021-07-29", "close": 0.9275, "volume": 417103.0}, {"date": "2021-07-30", "close": 0.9, "volume": 147999.0}, {"date": "2021-08-02", "close": 0.91, "volume": 174529.0}, {"date": "2021-08-03", "close": 0.89, "volume": 117422.0}, {"date": "2021-08-04", "close": 0.9, "volume": 137380.0}, {"date": "2021-08-05", "close": 0.8896, "volume": 80329.0}, {"date": "2021-08-06", "close": 0.8678, "volume": 52001.0}, {"date": "2021-08-09", "close": 0.851, "volume": 23741.0}, {"date": "2021-08-10", "close": 0.845, "volume": 40019.0}, {"date": "2021-08-11", "close": 0.86, "volume": 53620.0}, {"date": "2021-08-12", "close": 0.8405, "volume": 37461.0}, {"date": "2021-08-13", "close": 0.8428, "volume": 29178.0}, {"date": "2021-08-16", "close": 0.795, "volume": 244587.0}, {"date": "2021-08-17", "close": 0.8067, "volume": 88993.0}, {"date": "2021-08-18", "close": 0.8186, "volume": 24946.0}, {"date": "2021-08-19", "close": 0.82, "volume": 241997.0}, {"date": "2021-08-20", "close": 0.8349, "volume": 111232.0}, {"date": "2021-08-23", "close": 0.86, "volume": 128076.0}, {"date": "2021-08-24", "close": 0.85, "volume": 72315.0}, {"date": "2021-08-25", "close": 0.8415, "volume": 22334.0}, {"date": "2021-08-26", "close": 0.8649, "volume": 69677.0}, {"date": "2021-08-27", "close": 0.85, "volume": 178742.0}, {"date": "2021-08-30", "close": 0.8672, "volume": 97924.0}, {"date": "2021-08-31", "close": 0.885, "volume": 84781.0}, {"date": "2021-09-01", "close": 0.9375, "volume": 130542.0}, {"date": "2021-09-02", "close": 0.9266, "volume": 74649.0}, {"date": "2021-09-03", "close": 0.93, "volume": 44128.0}, {"date": "2021-09-07", "close": 0.94, "volume": 60476.0}, {"date": "2021-09-08", "close": 0.892, "volume": 67920.0}, {"date": "2021-09-09", "close": 0.879, "volume": 57355.0}, {"date": "2021-09-10", "close": 0.865, "volume": 28252.0}, {"date": "2021-09-13", "close": 0.8502, "volume": 1933288.0}, {"date": "2021-09-14", "close": 0.859, "volume": 54101.0}, {"date": "2021-09-15", "close": 0.8632, "volume": 49409.0}, {"date": "2021-09-16", "close": 0.83, "volume": 73128.0}, {"date": "2021-09-17", "close": 0.8502, "volume": 100088.0}, {"date": "2021-09-20", "close": 0.8, "volume": 102361.0}, {"date": "2021-09-21", "close": 0.8103, "volume": 54828.0}, {"date": "2021-09-22", "close": 0.8169, "volume": 39288.0}, {"date": "2021-09-23", "close": 0.8, "volume": 43621.0}, {"date": "2021-09-24", "close": 0.8003, "volume": 59504.0}, {"date": "2021-09-27", "close": 0.803, "volume": 16848.0}, {"date": "2021-09-28", "close": 0.781, "volume": 50326.0}, {"date": "2021-09-29", "close": 0.7704, "volume": 40563.0}, {"date": "2021-09-30", "close": 0.82, "volume": 38893.0}, {"date": "2021-10-01", "close": 0.82, "volume": 116379.0}, {"date": "2021-10-04", "close": 0.8, "volume": 37054.0}, {"date": "2021-10-05", "close": 0.798, "volume": 27757.0}, {"date": "2021-10-06", "close": 0.812, "volume": 39165.0}, {"date": "2021-10-07", "close": 0.821, "volume": 86396.0}, {"date": "2021-10-08", "close": 0.8251, "volume": 30442.0}, {"date": "2021-10-11", "close": 0.8393, "volume": 18174.0}, {"date": "2021-10-12", "close": 0.84, "volume": 19610.0}, {"date": "2021-10-13", "close": 0.8828, "volume": 173227.0}, {"date": "2021-10-14", "close": 0.8504, "volume": 57115.0}, {"date": "2021-10-15", "close": 0.84, "volume": 27258.0}, {"date": "2021-10-18", "close": 0.85, "volume": 16525.0}, {"date": "2021-10-19", "close": 0.83, "volume": 116856.0}, {"date": "2021-10-20", "close": 0.835, "volume": 25238.0}, {"date": "2021-10-21", "close": 0.8243, "volume": 64552.0}, {"date": "2021-10-22", "close": 0.8393, "volume": 43870.0}, {"date": "2021-10-25", "close": 0.8455, "volume": 36015.0}, {"date": "2021-10-26", "close": 0.88, "volume": 116181.0}, {"date": "2021-10-27", "close": 0.8513, "volume": 121032.0}, {"date": "2021-10-28", "close": 0.85, "volume": 75447.0}, {"date": "2021-10-29", "close": 0.8001, "volume": 116097.0}, {"date": "2021-11-01", "close": 0.8221, "volume": 117040.0}, {"date": "2021-11-02", "close": 0.83, "volume": 57239.0}, {"date": "2021-11-03", "close": 0.8, "volume": 95453.0}, {"date": "2021-11-04", "close": 0.7999, "volume": 72735.0}, {"date": "2021-11-05", "close": 0.839, "volume": 93401.0}, {"date": "2021-11-08", "close": 0.845, "volume": 50094.0}, {"date": "2021-11-09", "close": 0.8699, "volume": 94720.0}, {"date": "2021-11-10", "close": 0.8461, "volume": 133558.0}, {"date": "2021-11-11", "close": 0.8444, "volume": 98148.0}, {"date": "2021-11-12", "close": 0.8402, "volume": 114046.0}, {"date": "2021-11-15", "close": 0.85, "volume": 62375.0}, {"date": "2021-11-16", "close": 0.815, "volume": 86008.0}, {"date": "2021-11-17", "close": 0.8395, "volume": 20502.0}, {"date": "2021-11-18", "close": 0.807, "volume": 57001.0}, {"date": "2021-11-19", "close": 0.8061, "volume": 73798.0}, {"date": "2021-11-22", "close": 0.795, "volume": 100622.0}, {"date": "2021-11-23", "close": 0.75, "volume": 176047.0}, {"date": "2021-11-24", "close": 0.778, "volume": 50850.0}, {"date": "2021-11-26", "close": 0.7699, "volume": 43017.0}, {"date": "2021-11-29", "close": 0.755, "volume": 67795.0}, {"date": "2021-11-30", "close": 0.72, "volume": 205860.0}, {"date": "2021-12-01", "close": 0.7123, "volume": 44898.0}, {"date": "2021-12-02", "close": 0.7, "volume": 48283.0}, {"date": "2021-12-03", "close": 0.6803, "volume": 35334.0}, {"date": "2021-12-06", "close": 0.7, "volume": 67400.0}, {"date": "2021-12-07", "close": 0.715, "volume": 77308.0}, {"date": "2021-12-08", "close": 0.7071, "volume": 41355.0}, {"date": "2021-12-09", "close": 0.69, "volume": 99954.0}, {"date": "2021-12-10", "close": 0.7391, "volume": 82317.0}, {"date": "2021-12-13", "close": 0.7, "volume": 171590.0}, {"date": "2021-12-14", "close": 0.6757, "volume": 60981.0}, {"date": "2021-12-15", "close": 0.7115, "volume": 185373.0}, {"date": "2021-12-16", "close": 0.7899, "volume": 186921.0}, {"date": "2021-12-17", "close": 0.7789, "volume": 108178.0}, {"date": "2021-12-20", "close": 0.7901, "volume": 49681.0}, {"date": "2021-12-21", "close": 0.7621, "volume": 106386.0}, {"date": "2021-12-22", "close": 0.7506, "volume": 47321.0}, {"date": "2021-12-23", "close": 0.7725, "volume": 34026.0}, {"date": "2021-12-27", "close": 0.72, "volume": 1101217.0}, {"date": "2021-12-28", "close": 0.6911, "volume": 123004.0}, {"date": "2021-12-29", "close": 0.66, "volume": 232736.0}, {"date": "2021-12-30", "close": 0.6991, "volume": 65712.0}, {"date": "2021-12-31", "close": 0.6986, "volume": 73021.0}, {"date": "2022-01-03", "close": 0.7104, "volume": 42558.0}, {"date": "2022-01-04", "close": 0.692, "volume": 96004.0}, {"date": "2022-01-05", "close": 0.6897, "volume": 81999.0}, {"date": "2022-01-06", "close": 0.67, "volume": 107414.0}, {"date": "2022-01-07", "close": 0.6701, "volume": 82486.0}, {"date": "2022-01-10", "close": 0.6899, "volume": 133760.0}, {"date": "2022-01-11", "close": 0.7, "volume": 44002.0}, {"date": "2022-01-12", "close": 0.7, "volume": 69285.0}, {"date": "2022-01-13", "close": 0.7, "volume": 53558.0}, {"date": "2022-01-14", "close": 0.7, "volume": 28347.0}, {"date": "2022-01-18", "close": 0.6873, "volume": 79195.0}, {"date": "2022-01-19", "close": 0.7375, "volume": 197692.0}, {"date": "2022-01-20", "close": 0.685, "volume": 2195794.0}, {"date": "2022-01-21", "close": 0.67, "volume": 1070326.0}, {"date": "2022-01-24", "close": 0.62, "volume": 482205.0}, {"date": "2022-01-25", "close": 0.6598, "volume": 46162.0}, {"date": "2022-01-26", "close": 0.6597, "volume": 90013.0}, {"date": "2022-01-27", "close": 0.6415, "volume": 61070.0}, {"date": "2022-01-28", "close": 0.6399, "volume": 69491.0}, {"date": "2022-01-31", "close": 0.6799, "volume": 74635.0}, {"date": "2022-02-01", "close": 0.6899, "volume": 30380.0}, {"date": "2022-02-02", "close": 0.6799, "volume": 25961.0}, {"date": "2022-02-03", "close": 0.6744, "volume": 46942.0}, {"date": "2022-02-04", "close": 0.67, "volume": 47411.0}, {"date": "2022-02-07", "close": 0.6744, "volume": 51415.0}, {"date": "2022-02-08", "close": 0.6874, "volume": 22747.0}, {"date": "2022-02-09", "close": 0.6837, "volume": 74836.0}, {"date": "2022-02-10", "close": 0.699, "volume": 22773.0}, {"date": "2022-02-11", "close": 0.69, "volume": 235567.0}, {"date": "2022-02-14", "close": 0.63, "volume": 210048.0}, {"date": "2022-02-15", "close": 0.6516, "volume": 130412.0}, {"date": "2022-02-16", "close": 0.6499, "volume": 139277.0}, {"date": "2022-02-17", "close": 0.66, "volume": 86559.0}, {"date": "2022-02-18", "close": 0.64, "volume": 150046.0}, {"date": "2022-02-22", "close": 0.65, "volume": 23936.0}, {"date": "2022-02-23", "close": 0.62, "volume": 91969.0}, {"date": "2022-02-24", "close": 0.64, "volume": 329751.0}, {"date": "2022-02-25", "close": 0.63, "volume": 76569.0}, {"date": "2022-02-28", "close": 0.615, "volume": 332519.0}, {"date": "2022-03-01", "close": 0.6301, "volume": 72295.0}, {"date": "2022-03-02", "close": 0.641, "volume": 20022.0}, {"date": "2022-03-03", "close": 0.6799, "volume": 91247.0}, {"date": "2022-03-04", "close": 0.665, "volume": 123984.0}, {"date": "2022-03-07", "close": 0.7316, "volume": 196443.0}, {"date": "2022-03-08", "close": 0.75, "volume": 2490352.0}, {"date": "2022-03-09", "close": 0.6902, "volume": 399872.0}, {"date": "2022-03-10", "close": 0.79, "volume": 4401502.0}, {"date": "2022-03-11", "close": 0.8592, "volume": 87126430.0}, {"date": "2022-03-14", "close": 0.86, "volume": 8900522.0}, {"date": "2022-03-15", "close": 0.8401, "volume": 7029113.0}, {"date": "2022-03-16", "close": 0.85, "volume": 3431156.0}, {"date": "2022-03-17", "close": 0.8181, "volume": 2037588.0}, {"date": "2022-03-18", "close": 0.75, "volume": 2500168.0}, {"date": "2022-03-21", "close": 0.7295, "volume": 1447762.0}, {"date": "2022-03-22", "close": 0.7156, "volume": 1550565.0}, {"date": "2022-03-23", "close": 0.7152, "volume": 729671.0}, {"date": "2022-03-24", "close": 0.805, "volume": 1668571.0}, {"date": "2022-03-25", "close": 0.7482, "volume": 515036.0}, {"date": "2022-03-28", "close": 0.7084, "volume": 1018920.0}, {"date": "2022-03-29", "close": 0.6901, "volume": 1411543.0}, {"date": "2022-03-30", "close": 0.69, "volume": 502994.0}, {"date": "2022-03-31", "close": 0.6512, "volume": 742796.0}, {"date": "2022-04-01", "close": 0.64, "volume": 590439.0}, {"date": "2022-04-04", "close": 0.66, "volume": 346491.0}, {"date": "2022-04-05", "close": 0.65, "volume": 354698.0}, {"date": "2022-04-06", "close": 0.63, "volume": 243423.0}, {"date": "2022-04-07", "close": 0.6302, "volume": 1272005.0}, {"date": "2022-04-08", "close": 0.6381, "volume": 228229.0}, {"date": "2022-04-11", "close": 0.6093, "volume": 445820.0}, {"date": "2022-04-12", "close": 0.6095, "volume": 320121.0}, {"date": "2022-04-13", "close": 0.64, "volume": 321215.0}, {"date": "2022-04-14", "close": 0.63, "volume": 324390.0}, {"date": "2022-04-18", "close": 0.6844, "volume": 1020007.0}, {"date": "2022-04-19", "close": 0.6887, "volume": 374349.0}, {"date": "2022-04-20", "close": 0.6625, "volume": 205728.0}, {"date": "2022-04-21", "close": 0.6518, "volume": 207680.0}, {"date": "2022-04-22", "close": 0.6326, "volume": 161054.0}, {"date": "2022-04-25", "close": 0.5774, "volume": 363098.0}, {"date": "2022-04-26", "close": 0.5809, "volume": 336557.0}, {"date": "2022-04-27", "close": 0.5976, "volume": 172977.0}, {"date": "2022-04-28", "close": 0.577, "volume": 130585.0}, {"date": "2022-04-29", "close": 0.5949, "volume": 117996.0}, {"date": "2022-05-02", "close": 0.576, "volume": 199143.0}, {"date": "2022-05-03", "close": 0.6059, "volume": 48722.0}, {"date": "2022-05-04", "close": 0.6123, "volume": 116978.0}, {"date": "2022-05-05", "close": 0.5939, "volume": 85659.0}, {"date": "2022-05-06", "close": 0.6, "volume": 217790.0}, {"date": "2022-05-09", "close": 0.541, "volume": 228905.0}, {"date": "2022-05-10", "close": 0.5383, "volume": 206275.0}, {"date": "2022-05-11", "close": 0.5059, "volume": 170620.0}, {"date": "2022-05-12", "close": 0.49, "volume": 288783.0}, {"date": "2022-05-13", "close": 0.515, "volume": 104650.0}, {"date": "2022-05-16", "close": 0.5, "volume": 138038.0}, {"date": "2022-05-17", "close": 0.5002, "volume": 30847.0}, {"date": "2022-05-18", "close": 0.5, "volume": 179004.0}, {"date": "2022-05-19", "close": 0.5198, "volume": 324032.0}, {"date": "2022-05-20", "close": 0.47, "volume": 369491.0}, {"date": "2022-05-23", "close": 0.4771, "volume": 96187.0}, {"date": "2022-05-24", "close": 0.4976, "volume": 203121.0}, {"date": "2022-05-25", "close": 0.49, "volume": 48008.0}, {"date": "2022-05-26", "close": 0.51, "volume": 91213.0}, {"date": "2022-05-27", "close": 0.5248, "volume": 81625.0}, {"date": "2022-05-31", "close": 0.51, "volume": 67405.0}, {"date": "2022-06-01", "close": 0.509, "volume": 63429.0}, {"date": "2022-06-02", "close": 0.545, "volume": 63956.0}, {"date": "2022-06-03", "close": 0.5399, "volume": 15357.0}, {"date": "2022-06-06", "close": 0.52, "volume": 23806.0}, {"date": "2022-06-07", "close": 0.51, "volume": 112276.0}, {"date": "2022-06-08", "close": 0.5187, "volume": 81927.0}, {"date": "2022-06-09", "close": 0.49, "volume": 73638.0}, {"date": "2022-06-10", "close": 0.535, "volume": 461642.0}, {"date": "2022-06-13", "close": 0.5074, "volume": 198014.0}, {"date": "2022-06-14", "close": 0.4754, "volume": 181368.0}, {"date": "2022-06-15", "close": 0.47, "volume": 174053.0}, {"date": "2022-06-16", "close": 0.499, "volume": 581155.0}, {"date": "2022-06-17", "close": 0.4901, "volume": 151086.0}, {"date": "2022-06-21", "close": 0.4781, "volume": 170766.0}, {"date": "2022-06-22", "close": 0.4865, "volume": 83684.0}, {"date": "2022-06-23", "close": 0.466, "volume": 140839.0}, {"date": "2022-06-24", "close": 0.4698, "volume": 233838.0}, {"date": "2022-06-27", "close": 0.4935, "volume": 177304.0}, {"date": "2022-06-28", "close": 0.49, "volume": 195427.0}, {"date": "2022-06-29", "close": 0.466, "volume": 175384.0}, {"date": "2022-06-30", "close": 0.44, "volume": 244140.0}, {"date": "2022-07-01", "close": 0.4401, "volume": 687434.0}, {"date": "2022-07-05", "close": 0.45, "volume": 535740.0}, {"date": "2022-07-06", "close": 0.4425, "volume": 159356.0}, {"date": "2022-07-07", "close": 0.465, "volume": 211004.0}, {"date": "2022-07-08", "close": 0.4604, "volume": 174535.0}, {"date": "2022-07-11", "close": 0.445, "volume": 198314.0}, {"date": "2022-07-12", "close": 0.4599, "volume": 505487.0}, {"date": "2022-07-13", "close": 0.449, "volume": 140369.0}, {"date": "2022-07-14", "close": 0.4292, "volume": 195543.0}, {"date": "2022-07-15", "close": 0.4448, "volume": 120006.0}, {"date": "2022-07-18", "close": 0.4398, "volume": 216192.0}, {"date": "2022-07-19", "close": 0.4227, "volume": 108475.0}, {"date": "2022-07-20", "close": 0.415, "volume": 130605.0}, {"date": "2022-07-21", "close": 0.435, "volume": 106938.0}, {"date": "2022-07-22", "close": 0.435, "volume": 82320.0}, {"date": "2022-07-25", "close": 0.4233, "volume": 57508.0}, {"date": "2022-07-26", "close": 0.4253, "volume": 69066.0}, {"date": "2022-07-27", "close": 0.4362, "volume": 31647.0}, {"date": "2022-07-28", "close": 0.4403, "volume": 68579.0}, {"date": "2022-07-29", "close": 0.4351, "volume": 66559.0}, {"date": "2022-08-01", "close": 0.4433, "volume": 59282.0}, {"date": "2022-08-02", "close": 0.4434, "volume": 61056.0}, {"date": "2022-08-03", "close": 0.435, "volume": 96892.0}, {"date": "2022-08-04", "close": 0.47, "volume": 117395.0}, {"date": "2022-08-05", "close": 0.4649, "volume": 76807.0}, {"date": "2022-08-08", "close": 0.4423, "volume": 493246.0}, {"date": "2022-08-09", "close": 0.4501, "volume": 43652.0}, {"date": "2022-08-10", "close": 0.4308, "volume": 127556.0}, {"date": "2022-08-11", "close": 0.4285, "volume": 238263.0}, {"date": "2022-08-12", "close": 0.4345, "volume": 24791.0}, {"date": "2022-08-15", "close": 0.42, "volume": 153109.0}, {"date": "2022-08-16", "close": 0.4006, "volume": 194022.0}, {"date": "2022-08-17", "close": 0.391, "volume": 119088.0}, {"date": "2022-08-18", "close": 0.38, "volume": 92858.0}, {"date": "2022-08-19", "close": 0.3884, "volume": 35491.0}, {"date": "2022-08-22", "close": 0.3751, "volume": 48343.0}, {"date": "2022-08-23", "close": 0.38, "volume": 54868.0}, {"date": "2022-08-24", "close": 0.3672, "volume": 144016.0}, {"date": "2022-08-25", "close": 0.4053, "volume": 395977.0}, {"date": "2022-08-26", "close": 0.361, "volume": 70861.0}, {"date": "2022-08-29", "close": 0.37, "volume": 93983.0}, {"date": "2022-08-30", "close": 0.3622, "volume": 147577.0}, {"date": "2022-08-31", "close": 0.347, "volume": 222866.0}, {"date": "2022-09-01", "close": 0.3464, "volume": 110817.0}, {"date": "2022-09-02", "close": 0.361, "volume": 46298.0}, {"date": "2022-09-06", "close": 0.3519, "volume": 58495.0}, {"date": "2022-09-07", "close": 0.3942, "volume": 191737.0}, {"date": "2022-09-08", "close": 0.3999, "volume": 357098.0}, {"date": "2022-09-09", "close": 0.3771, "volume": 185828.0}, {"date": "2022-09-12", "close": 0.38, "volume": 75907.0}, {"date": "2022-09-13", "close": 0.39, "volume": 66889.0}, {"date": "2022-09-14", "close": 0.3601, "volume": 103904.0}, {"date": "2022-09-15", "close": 0.3604, "volume": 69987.0}, {"date": "2022-09-16", "close": 0.35, "volume": 99928.0}, {"date": "2022-09-19", "close": 0.35, "volume": 27687.0}, {"date": "2022-09-20", "close": 0.3236, "volume": 181093.0}, {"date": "2022-09-21", "close": 0.31, "volume": 185087.0}, {"date": "2022-09-22", "close": 0.3101, "volume": 88875.0}, {"date": "2022-09-23", "close": 0.2961, "volume": 92789.0}, {"date": "2022-09-26", "close": 0.3068, "volume": 70562.0}, {"date": "2022-09-27", "close": 0.3, "volume": 63621.0}, {"date": "2022-09-28", "close": 0.301, "volume": 115845.0}, {"date": "2022-09-29", "close": 0.3086, "volume": 83531.0}, {"date": "2022-09-30", "close": 0.308, "volume": 52516.0}, {"date": "2022-10-03", "close": 0.33, "volume": 119598.0}, {"date": "2022-10-04", "close": 0.35, "volume": 180185.0}, {"date": "2022-10-05", "close": 0.34, "volume": 76510.0}, {"date": "2022-10-06", "close": 0.3191, "volume": 123625.0}, {"date": "2022-10-07", "close": 0.312, "volume": 233116.0}, {"date": "2022-10-10", "close": 0.3081, "volume": 34368.0}, {"date": "2022-10-11", "close": 0.2965, "volume": 72771.0}, {"date": "2022-10-12", "close": 0.3, "volume": 87516.0}, {"date": "2022-10-13", "close": 0.3001, "volume": 94711.0}, {"date": "2022-10-14", "close": 0.31, "volume": 24326.0}, {"date": "2022-10-17", "close": 0.3077, "volume": 8893.0}, {"date": "2022-10-18", "close": 0.3065, "volume": 113938.0}, {"date": "2022-10-19", "close": 0.3, "volume": 60472.0}, {"date": "2022-10-20", "close": 0.303, "volume": 78952.0}, {"date": "2022-10-21", "close": 0.3186, "volume": 76615.0}, {"date": "2022-10-24", "close": 0.335, "volume": 50980.0}, {"date": "2022-10-25", "close": 0.335, "volume": 74110.0}, {"date": "2022-10-26", "close": 0.33, "volume": 32377.0}, {"date": "2022-10-27", "close": 0.32, "volume": 76238.0}, {"date": "2022-10-28", "close": 0.3175, "volume": 18933.0}, {"date": "2022-10-31", "close": 0.311, "volume": 16461.0}, {"date": "2022-11-01", "close": 0.32, "volume": 96127.0}, {"date": "2022-11-02", "close": 0.301, "volume": 58624.0}, {"date": "2022-11-03", "close": 0.301, "volume": 25216.0}, {"date": "2022-11-04", "close": 0.3051, "volume": 172771.0}, {"date": "2022-11-07", "close": 0.316, "volume": 55086.0}, {"date": "2022-11-08", "close": 0.3422, "volume": 241692.0}, {"date": "2022-11-09", "close": 0.3212, "volume": 96905.0}, {"date": "2022-11-10", "close": 0.3287, "volume": 164535.0}, {"date": "2022-11-11", "close": 0.3601, "volume": 226278.0}, {"date": "2022-11-14", "close": 0.3551, "volume": 268243.0}, {"date": "2022-11-15", "close": 0.3775, "volume": 57667.0}, {"date": "2022-11-16", "close": 0.3762, "volume": 87003.0}, {"date": "2022-11-17", "close": 0.3701, "volume": 71195.0}, {"date": "2022-11-18", "close": 0.3552, "volume": 67170.0}, {"date": "2022-11-21", "close": 0.35, "volume": 16279.0}, {"date": "2022-11-22", "close": 0.37, "volume": 31759.0}, {"date": "2022-11-23", "close": 0.3575, "volume": 77871.0}, {"date": "2022-11-25", "close": 0.3522, "volume": 25526.0}, {"date": "2022-11-28", "close": 0.34, "volume": 35021.0}, {"date": "2022-11-29", "close": 0.35, "volume": 30124.0}, {"date": "2022-11-30", "close": 0.3656, "volume": 92567.0}, {"date": "2022-12-01", "close": 0.3805, "volume": 399945.0}, {"date": "2022-12-02", "close": 0.3699, "volume": 136796.0}, {"date": "2022-12-05", "close": 0.3722, "volume": 78965.0}, {"date": "2022-12-06", "close": 0.36, "volume": 117844.0}, {"date": "2022-12-07", "close": 0.3651, "volume": 57303.0}, {"date": "2022-12-08", "close": 0.365, "volume": 90059.0}, {"date": "2022-12-09", "close": 0.3707, "volume": 17285.0}, {"date": "2022-12-12", "close": 0.38, "volume": 53268.0}, {"date": "2022-12-13", "close": 0.3898, "volume": 256362.0}, {"date": "2022-12-14", "close": 0.37, "volume": 103026.0}, {"date": "2022-12-15", "close": 0.365, "volume": 54609.0}, {"date": "2022-12-16", "close": 0.369, "volume": 81513.0}, {"date": "2022-12-19", "close": 0.36, "volume": 278120.0}, {"date": "2022-12-20", "close": 0.381, "volume": 128345.0}, {"date": "2022-12-21", "close": 0.395, "volume": 137742.0}, {"date": "2022-12-22", "close": 0.4, "volume": 121959.0}, {"date": "2022-12-23", "close": 0.3895, "volume": 71448.0}, {"date": "2022-12-27", "close": 0.3817, "volume": 156064.0}, {"date": "2022-12-28", "close": 0.3706, "volume": 198625.0}, {"date": "2022-12-29", "close": 0.34, "volume": 464544.0}, {"date": "2022-12-30", "close": 0.345, "volume": 183267.0}, {"date": "2023-01-03", "close": 0.3506, "volume": 127013.0}, {"date": "2023-01-04", "close": 0.38, "volume": 149670.0}, {"date": "2023-01-05", "close": 0.3802, "volume": 77620.0}, {"date": "2023-01-06", "close": 0.3801, "volume": 113667.0}, {"date": "2023-01-09", "close": 0.3998, "volume": 114467.0}, {"date": "2023-01-10", "close": 0.4004, "volume": 102207.0}, {"date": "2023-01-11", "close": 0.3854, "volume": 117780.0}, {"date": "2023-01-12", "close": 0.3973, "volume": 94212.0}, {"date": "2023-01-13", "close": 0.41, "volume": 156105.0}, {"date": "2023-01-17", "close": 0.4032, "volume": 90169.0}, {"date": "2023-01-18", "close": 0.3706, "volume": 116986.0}, {"date": "2023-01-19", "close": 0.3951, "volume": 178341.0}, {"date": "2023-01-20", "close": 0.3914, "volume": 85331.0}, {"date": "2023-01-23", "close": 0.3857, "volume": 40492.0}, {"date": "2023-01-24", "close": 0.3896, "volume": 64721.0}, {"date": "2023-01-25", "close": 0.3808, "volume": 70617.0}, {"date": "2023-01-26", "close": 0.3861, "volume": 35982.0}, {"date": "2023-01-27", "close": 0.3871, "volume": 116137.0}, {"date": "2023-01-30", "close": 0.385, "volume": 99639.0}, {"date": "2023-01-31", "close": 0.38, "volume": 61690.0}, {"date": "2023-02-01", "close": 0.375, "volume": 56281.0}, {"date": "2023-02-02", "close": 0.3613, "volume": 119393.0}, {"date": "2023-02-03", "close": 0.35, "volume": 69016.0}, {"date": "2023-02-06", "close": 0.3584, "volume": 52210.0}, {"date": "2023-02-07", "close": 0.3411, "volume": 68924.0}, {"date": "2023-02-08", "close": 0.3447, "volume": 40569.0}, {"date": "2023-02-09", "close": 0.3554, "volume": 53988.0}, {"date": "2023-02-10", "close": 0.355, "volume": 63559.0}, {"date": "2023-02-13", "close": 0.341, "volume": 38623.0}, {"date": "2023-02-14", "close": 0.3393, "volume": 209882.0}, {"date": "2023-02-15", "close": 0.3204, "volume": 91806.0}, {"date": "2023-02-16", "close": 0.32, "volume": 128656.0}, {"date": "2023-02-17", "close": 0.3325, "volume": 13511.0}, {"date": "2023-02-21", "close": 0.3175, "volume": 33780.0}, {"date": "2023-02-22", "close": 0.312, "volume": 46582.0}, {"date": "2023-02-23", "close": 0.3081, "volume": 149117.0}, {"date": "2023-02-24", "close": 0.3001, "volume": 79707.0}, {"date": "2023-02-27", "close": 0.3001, "volume": 167184.0}, {"date": "2023-02-28", "close": 0.3, "volume": 160959.0}, {"date": "2023-03-01", "close": 0.295, "volume": 355811.0}, {"date": "2023-03-02", "close": 0.3103, "volume": 163859.0}, {"date": "2023-03-03", "close": 0.32, "volume": 103326.0}, {"date": "2023-03-06", "close": 0.3125, "volume": 266944.0}, {"date": "2023-03-07", "close": 0.2976, "volume": 58285.0}, {"date": "2023-03-08", "close": 0.3086, "volume": 84381.0}, {"date": "2023-03-09", "close": 0.3061, "volume": 141779.0}, {"date": "2023-03-10", "close": 0.295, "volume": 129391.0}, {"date": "2023-03-13", "close": 0.3305, "volume": 351777.0}, {"date": "2023-03-14", "close": 0.312, "volume": 208604.0}, {"date": "2023-03-15", "close": 0.3191, "volume": 208939.0}, {"date": "2023-03-16", "close": 0.3101, "volume": 44639.0}, {"date": "2023-03-17", "close": 0.3, "volume": 535971.0}, {"date": "2023-03-20", "close": 0.3, "volume": 244645.0}, {"date": "2023-03-21", "close": 0.3, "volume": 395369.0}, {"date": "2023-03-22", "close": 0.306, "volume": 54947.0}, {"date": "2023-03-23", "close": 0.3258, "volume": 228027.0}, {"date": "2023-03-24", "close": 0.3297, "volume": 159335.0}, {"date": "2023-03-27", "close": 0.32, "volume": 70003.0}, {"date": "2023-03-28", "close": 0.329, "volume": 89490.0}, {"date": "2023-03-29", "close": 0.33, "volume": 68847.0}, {"date": "2023-03-30", "close": 0.3505, "volume": 238558.0}, {"date": "2023-03-31", "close": 0.349, "volume": 124663.0}, {"date": "2023-04-03", "close": 0.3523, "volume": 76129.0}, {"date": "2023-04-04", "close": 0.3747, "volume": 716007.0}, {"date": "2023-04-05", "close": 0.3512, "volume": 370018.0}, {"date": "2023-04-06", "close": 0.36, "volume": 105677.0}, {"date": "2023-04-10", "close": 0.3653, "volume": 84539.0}, {"date": "2023-04-11", "close": 0.3861, "volume": 137934.0}, {"date": "2023-04-12", "close": 0.3799, "volume": 288290.0}, {"date": "2023-04-13", "close": 0.39, "volume": 112527.0}, {"date": "2023-04-14", "close": 0.3966, "volume": 122673.0}, {"date": "2023-04-17", "close": 0.38, "volume": 86063.0}, {"date": "2023-04-18", "close": 0.3785, "volume": 70330.0}, {"date": "2023-04-19", "close": 0.3625, "volume": 80691.0}, {"date": "2023-04-20", "close": 0.3501, "volume": 187374.0}, {"date": "2023-04-21", "close": 0.3449, "volume": 122732.0}, {"date": "2023-04-24", "close": 0.345, "volume": 207820.0}, {"date": "2023-04-25", "close": 0.33, "volume": 72082.0}, {"date": "2023-04-26", "close": 0.33, "volume": 58579.0}, {"date": "2023-04-27", "close": 0.3353, "volume": 47683.0}, {"date": "2023-04-28", "close": 0.3411, "volume": 65479.0}, {"date": "2023-05-01", "close": 0.34, "volume": 57969.0}, {"date": "2023-05-02", "close": 0.34, "volume": 36757.0}, {"date": "2023-05-03", "close": 0.325, "volume": 49184.0}, {"date": "2023-05-04", "close": 0.3449, "volume": 163549.0}, {"date": "2023-05-05", "close": 0.3452, "volume": 71114.0}, {"date": "2023-05-08", "close": 0.3454, "volume": 238931.0}, {"date": "2023-05-09", "close": 0.35, "volume": 5245799.0}, {"date": "2023-05-10", "close": 0.314, "volume": 681456.0}, {"date": "2023-05-11", "close": 0.3065, "volume": 717911.0}, {"date": "2023-05-12", "close": 0.3233, "volume": 4503946.0}, {"date": "2023-05-15", "close": 0.3163, "volume": 928877.0}, {"date": "2023-05-16", "close": 0.298, "volume": 482120.0}, {"date": "2023-05-17", "close": 0.3, "volume": 166235.0}, {"date": "2023-05-18", "close": 0.2977, "volume": 133177.0}, {"date": "2023-05-19", "close": 0.2995, "volume": 175436.0}, {"date": "2023-05-22", "close": 0.2898, "volume": 163979.0}, {"date": "2023-05-23", "close": 0.29, "volume": 150698.0}, {"date": "2023-05-24", "close": 0.2947, "volume": 137899.0}, {"date": "2023-05-25", "close": 0.2888, "volume": 125757.0}, {"date": "2023-05-26", "close": 0.2895, "volume": 46290.0}, {"date": "2023-05-30", "close": 0.2783, "volume": 97649.0}, {"date": "2023-05-31", "close": 0.2751, "volume": 89841.0}, {"date": "2023-06-01", "close": 0.28, "volume": 66112.0}, {"date": "2023-06-02", "close": 0.29, "volume": 98904.0}, {"date": "2023-06-05", "close": 0.2815, "volume": 26605.0}, {"date": "2023-06-06", "close": 0.29, "volume": 1928297.0}, {"date": "2023-06-07", "close": 0.2811, "volume": 458439.0}, {"date": "2023-06-08", "close": 0.295, "volume": 391340.0}, {"date": "2023-06-09", "close": 0.29, "volume": 306954.0}, {"date": "2023-06-12", "close": 0.3, "volume": 153388.0}, {"date": "2023-06-13", "close": 0.29, "volume": 87175.0}, {"date": "2023-06-14", "close": 0.2905, "volume": 81604.0}, {"date": "2023-06-15", "close": 0.3008, "volume": 61816.0}, {"date": "2023-06-16", "close": 0.359, "volume": 615521.0}, {"date": "2023-06-20", "close": 0.32, "volume": 180335.0}, {"date": "2023-06-21", "close": 0.33, "volume": 90714.0}, {"date": "2023-06-22", "close": 0.315, "volume": 49866.0}, {"date": "2023-06-23", "close": 0.315, "volume": 160630.0}, {"date": "2023-06-26", "close": 0.3122, "volume": 35948.0}, {"date": "2023-06-27", "close": 0.3001, "volume": 16146.0}, {"date": "2023-06-28", "close": 0.3, "volume": 67525.0}, {"date": "2023-06-29", "close": 0.3, "volume": 22076.0}, {"date": "2023-06-30", "close": 0.315, "volume": 52298.0}, {"date": "2023-07-03", "close": 0.3219, "volume": 20256.0}, {"date": "2023-07-05", "close": 0.31, "volume": 65108.0}, {"date": "2023-07-06", "close": 0.3081, "volume": 81088.0}, {"date": "2023-07-07", "close": 0.32, "volume": 37390.0}, {"date": "2023-07-10", "close": 0.306, "volume": 72273.0}, {"date": "2023-07-11", "close": 0.307, "volume": 59829.0}, {"date": "2023-07-12", "close": 0.32, "volume": 57602.0}, {"date": "2023-07-13", "close": 0.328, "volume": 55142.0}, {"date": "2023-07-14", "close": 0.32, "volume": 84727.0}, {"date": "2023-07-17", "close": 0.32, "volume": 85650.0}, {"date": "2023-07-18", "close": 0.341, "volume": 872397.0}, {"date": "2023-07-19", "close": 0.335, "volume": 43068.0}, {"date": "2023-07-20", "close": 0.3227, "volume": 19416.0}, {"date": "2023-07-21", "close": 0.314, "volume": 102095.0}, {"date": "2023-07-24", "close": 0.3141, "volume": 22503.0}, {"date": "2023-07-25", "close": 0.3175, "volume": 30209.0}, {"date": "2023-07-26", "close": 0.3243, "volume": 55697.0}, {"date": "2023-07-27", "close": 0.3339, "volume": 45203.0}, {"date": "2023-07-28", "close": 0.3183, "volume": 73950.0}, {"date": "2023-07-31", "close": 0.3072, "volume": 63956.0}, {"date": "2023-08-01", "close": 0.318, "volume": 61307.0}, {"date": "2023-08-02", "close": 0.3198, "volume": 41120.0}, {"date": "2023-08-03", "close": 0.3099, "volume": 155927.0}, {"date": "2023-08-04", "close": 0.31, "volume": 30496.0}, {"date": "2023-08-07", "close": 0.3051, "volume": 35129.0}, {"date": "2023-08-08", "close": 0.3, "volume": 41759.0}, {"date": "2023-08-09", "close": 0.295, "volume": 36138.0}, {"date": "2023-08-10", "close": 0.317, "volume": 108760.0}, {"date": "2023-08-11", "close": 0.2999, "volume": 36431.0}, {"date": "2023-08-14", "close": 0.308, "volume": 23910.0}, {"date": "2023-08-15", "close": 0.3062, "volume": 36584.0}, {"date": "2023-08-16", "close": 0.2985, "volume": 71250.0}, {"date": "2023-08-17", "close": 0.299, "volume": 68851.0}, {"date": "2023-08-18", "close": 0.29, "volume": 119873.0}, {"date": "2023-08-21", "close": 0.296, "volume": 82558.0}, {"date": "2023-08-22", "close": 0.2994, "volume": 69136.0}, {"date": "2023-08-23", "close": 0.2974, "volume": 23486.0}, {"date": "2023-08-24", "close": 0.2966, "volume": 30438.0}, {"date": "2023-08-25", "close": 0.2874, "volume": 45099.0}, {"date": "2023-08-28", "close": 0.32, "volume": 249994.0}, {"date": "2023-08-29", "close": 0.3249, "volume": 469317.0}, {"date": "2023-08-30", "close": 0.316, "volume": 72634.0}, {"date": "2023-08-31", "close": 0.339, "volume": 182924.0}, {"date": "2023-09-01", "close": 0.3174, "volume": 54143.0}, {"date": "2023-09-05", "close": 0.312, "volume": 21631.0}, {"date": "2023-09-06", "close": 0.314, "volume": 20790.0}, {"date": "2023-09-07", "close": 0.3179, "volume": 15305.0}, {"date": "2023-09-08", "close": 0.32, "volume": 2966172.0}, {"date": "2023-09-11", "close": 0.315, "volume": 22646.0}, {"date": "2023-09-12", "close": 0.31, "volume": 11718.0}, {"date": "2023-09-13", "close": 0.3, "volume": 39870.0}, {"date": "2023-09-14", "close": 0.31, "volume": 54474.0}, {"date": "2023-09-15", "close": 0.301, "volume": 168200.0}, {"date": "2023-09-18", "close": 0.3, "volume": 149010.0}, {"date": "2023-09-19", "close": 0.305, "volume": 25778.0}, {"date": "2023-09-20", "close": 0.29, "volume": 112877.0}, {"date": "2023-09-21", "close": 0.2886, "volume": 399340.0}, {"date": "2023-09-22", "close": 0.28, "volume": 80519.0}, {"date": "2023-09-25", "close": 0.28, "volume": 22822.0}, {"date": "2023-09-26", "close": 0.28, "volume": 75210.0}, {"date": "2023-09-27", "close": 0.282, "volume": 49803.0}, {"date": "2023-09-28", "close": 0.28, "volume": 47323.0}, {"date": "2023-09-29", "close": 0.2838, "volume": 76821.0}, {"date": "2023-10-02", "close": 0.283, "volume": 55355.0}, {"date": "2023-10-03", "close": 0.2829, "volume": 45085.0}, {"date": "2023-10-04", "close": 0.3, "volume": 177083.0}, {"date": "2023-10-05", "close": 0.3124, "volume": 216280.0}, {"date": "2023-10-06", "close": 0.317, "volume": 63967.0}, {"date": "2023-10-09", "close": 0.32, "volume": 63898.0}, {"date": "2023-10-10", "close": 0.3287, "volume": 20328.0}, {"date": "2023-10-11", "close": 0.3118, "volume": 51498.0}, {"date": "2023-10-12", "close": 0.32, "volume": 35413.0}, {"date": "2023-10-13", "close": 0.3224, "volume": 164253.0}, {"date": "2023-10-16", "close": 0.309, "volume": 59300.0}, {"date": "2023-10-17", "close": 0.3157, "volume": 51100.0}, {"date": "2023-10-18", "close": 0.3295, "volume": 42143.0}, {"date": "2023-10-19", "close": 0.3299, "volume": 72907.0}, {"date": "2023-10-20", "close": 0.33, "volume": 253784.0}, {"date": "2023-10-23", "close": 0.3226, "volume": 58882.0}, {"date": "2023-10-24", "close": 0.2976, "volume": 94548.0}, {"date": "2023-10-25", "close": 0.3152, "volume": 81807.0}, {"date": "2023-10-26", "close": 0.3232, "volume": 70807.0}, {"date": "2023-10-27", "close": 0.32, "volume": 256848.0}, {"date": "2023-10-30", "close": 0.3137, "volume": 119014.0}, {"date": "2023-10-31", "close": 0.3047, "volume": 71914.0}, {"date": "2023-11-01", "close": 0.3, "volume": 60787.0}, {"date": "2023-11-02", "close": 0.295, "volume": 49447.0}, {"date": "2023-11-03", "close": 0.3177, "volume": 95638.0}, {"date": "2023-11-06", "close": 0.315, "volume": 54444.0}, {"date": "2023-11-07", "close": 0.31, "volume": 62703.0}, {"date": "2023-11-08", "close": 0.323, "volume": 175575.0}, {"date": "2023-11-09", "close": 0.328, "volume": 243752.0}, {"date": "2023-11-10", "close": 0.321, "volume": 21070.0}, {"date": "2023-11-13", "close": 0.3242, "volume": 75372.0}, {"date": "2023-11-14", "close": 0.324, "volume": 275395.0}, {"date": "2023-11-15", "close": 0.3349, "volume": 53164.0}, {"date": "2023-11-16", "close": 0.3439, "volume": 310354.0}, {"date": "2023-11-17", "close": 0.3511, "volume": 52861.0}, {"date": "2023-11-20", "close": 0.3469, "volume": 130625.0}, {"date": "2023-11-21", "close": 0.352, "volume": 125658.0}, {"date": "2023-11-22", "close": 0.3481, "volume": 78540.0}, {"date": "2023-11-24", "close": 0.3401, "volume": 71905.0}, {"date": "2023-11-27", "close": 0.336, "volume": 79255.0}, {"date": "2023-11-28", "close": 0.38, "volume": 492483.0}, {"date": "2023-11-29", "close": 0.4014, "volume": 333004.0}, {"date": "2023-11-30", "close": 0.395, "volume": 119012.0}, {"date": "2023-12-01", "close": 0.4061, "volume": 284772.0}, {"date": "2023-12-04", "close": 0.395, "volume": 194028.0}, {"date": "2023-12-05", "close": 0.3817, "volume": 109461.0}, {"date": "2023-12-06", "close": 0.3646, "volume": 169755.0}, {"date": "2023-12-07", "close": 0.364, "volume": 95506.0}, {"date": "2023-12-08", "close": 0.36, "volume": 107736.0}, {"date": "2023-12-11", "close": 0.3407, "volume": 103369.0}, {"date": "2023-12-12", "close": 0.3352, "volume": 108664.0}, {"date": "2023-12-13", "close": 0.3471, "volume": 68629.0}, {"date": "2023-12-14", "close": 0.357, "volume": 180320.0}, {"date": "2023-12-15", "close": 0.3489, "volume": 78897.0}, {"date": "2023-12-18", "close": 0.335, "volume": 190894.0}, {"date": "2023-12-19", "close": 0.3367, "volume": 89449.0}, {"date": "2023-12-20", "close": 0.35, "volume": 108073.0}, {"date": "2023-12-21", "close": 0.364, "volume": 59856.0}, {"date": "2023-12-22", "close": 0.367, "volume": 112867.0}, {"date": "2023-12-26", "close": 0.3701, "volume": 117962.0}, {"date": "2023-12-27", "close": 0.368, "volume": 118866.0}, {"date": "2023-12-28", "close": 0.3711, "volume": 328662.0}, {"date": "2023-12-29", "close": 0.375, "volume": 322503.0}, {"date": "2024-01-02", "close": 0.3879, "volume": 60428.0}, {"date": "2024-01-03", "close": 0.389, "volume": 74746.0}, {"date": "2024-01-04", "close": 0.3743, "volume": 66653.0}, {"date": "2024-01-05", "close": 0.3731, "volume": 43335.0}, {"date": "2024-01-08", "close": 0.377, "volume": 166544.0}, {"date": "2024-01-09", "close": 0.3734, "volume": 39863.0}, {"date": "2024-01-10", "close": 0.3713, "volume": 31432.0}, {"date": "2024-01-11", "close": 0.3639, "volume": 113838.0}, {"date": "2024-01-12", "close": 0.3751, "volume": 62844.0}, {"date": "2024-01-16", "close": 0.3724, "volume": 159360.0}, {"date": "2024-01-17", "close": 0.3734, "volume": 75985.0}, {"date": "2024-01-18", "close": 0.3717, "volume": 49792.0}, {"date": "2024-01-19", "close": 0.3634, "volume": 150305.0}, {"date": "2024-01-22", "close": 0.37, "volume": 92384.0}, {"date": "2024-01-23", "close": 0.365, "volume": 150559.0}, {"date": "2024-01-24", "close": 0.363, "volume": 583345.0}, {"date": "2024-01-25", "close": 0.355, "volume": 73952.0}, {"date": "2024-01-26", "close": 0.355, "volume": 94307.0}, {"date": "2024-01-29", "close": 0.355, "volume": 32379.0}, {"date": "2024-01-30", "close": 0.3637, "volume": 35171.0}, {"date": "2024-01-31", "close": 0.36, "volume": 63800.0}, {"date": "2024-02-01", "close": 0.3551, "volume": 144012.0}, {"date": "2024-02-02", "close": 0.3531, "volume": 100690.0}, {"date": "2024-02-05", "close": 0.35, "volume": 31305.0}, {"date": "2024-02-06", "close": 0.35, "volume": 27604.0}, {"date": "2024-02-07", "close": 0.3507, "volume": 64340.0}, {"date": "2024-02-08", "close": 0.3488, "volume": 23286.0}, {"date": "2024-02-09", "close": 0.3692, "volume": 47939.0}, {"date": "2024-02-12", "close": 0.351, "volume": 59308.0}, {"date": "2024-02-13", "close": 0.3528, "volume": 50175.0}, {"date": "2024-02-14", "close": 0.3614, "volume": 44980.0}, {"date": "2024-02-15", "close": 0.358, "volume": 31414.0}, {"date": "2024-02-16", "close": 0.366, "volume": 85469.0}, {"date": "2024-02-20", "close": 0.3624, "volume": 27508.0}, {"date": "2024-02-21", "close": 0.36, "volume": 32151.0}, {"date": "2024-02-22", "close": 0.3601, "volume": 50663.0}, {"date": "2024-02-23", "close": 0.345, "volume": 146974.0}, {"date": "2024-02-26", "close": 0.349, "volume": 41808.0}, {"date": "2024-02-27", "close": 0.3281, "volume": 269114.0}, {"date": "2024-02-28", "close": 0.332, "volume": 63161.0}, {"date": "2024-02-29", "close": 0.3119, "volume": 115847.0}, {"date": "2024-03-01", "close": 0.3286, "volume": 304030.0}, {"date": "2024-03-04", "close": 0.3446, "volume": 54297.0}, {"date": "2024-03-05", "close": 0.333, "volume": 49825.0}, {"date": "2024-03-06", "close": 0.342, "volume": 80649.0}, {"date": "2024-03-07", "close": 0.345, "volume": 44272.0}, {"date": "2024-03-08", "close": 0.3592, "volume": 273178.0}, {"date": "2024-03-11", "close": 0.3699, "volume": 160390.0}, {"date": "2024-03-12", "close": 0.374, "volume": 170592.0}, {"date": "2024-03-13", "close": 0.38, "volume": 110816.0}, {"date": "2024-03-14", "close": 0.383, "volume": 106625.0}, {"date": "2024-03-15", "close": 0.405, "volume": 165443.0}, {"date": "2024-03-18", "close": 0.3861, "volume": 99990.0}, {"date": "2024-03-19", "close": 0.3848, "volume": 51679.0}, {"date": "2024-03-20", "close": 0.3949, "volume": 21655.0}, {"date": "2024-03-21", "close": 0.39, "volume": 71562.0}, {"date": "2024-03-22", "close": 0.4099, "volume": 86465.0}, {"date": "2024-03-25", "close": 0.4053, "volume": 245528.0}, {"date": "2024-03-26", "close": 0.385, "volume": 70626.0}, {"date": "2024-03-27", "close": 0.4019, "volume": 50786.0}, {"date": "2024-03-28", "close": 0.4056, "volume": 1420773.0}, {"date": "2024-04-01", "close": 0.44, "volume": 479507.0}, {"date": "2024-04-02", "close": 0.4371, "volume": 568091.0}, {"date": "2024-04-03", "close": 0.46, "volume": 397403.0}, {"date": "2024-04-04", "close": 0.4426, "volume": 182337.0}, {"date": "2024-04-05", "close": 0.46, "volume": 407175.0}, {"date": "2024-04-08", "close": 0.4572, "volume": 153179.0}, {"date": "2024-04-09", "close": 0.4679, "volume": 155433.0}, {"date": "2024-04-10", "close": 0.4584, "volume": 138921.0}, {"date": "2024-04-11", "close": 0.4699, "volume": 150437.0}, {"date": "2024-04-12", "close": 0.4601, "volume": 656699.0}, {"date": "2024-04-15", "close": 0.4513, "volume": 230248.0}, {"date": "2024-04-16", "close": 0.4347, "volume": 238945.0}, {"date": "2024-04-17", "close": 0.445, "volume": 63440.0}, {"date": "2024-04-18", "close": 0.441, "volume": 53963.0}, {"date": "2024-04-19", "close": 0.4431, "volume": 154602.0}, {"date": "2024-04-22", "close": 0.44, "volume": 84744.0}, {"date": "2024-04-23", "close": 0.4424, "volume": 61129.0}, {"date": "2024-04-24", "close": 0.4372, "volume": 25392.0}, {"date": "2024-04-25", "close": 0.4405, "volume": 62691.0}, {"date": "2024-04-26", "close": 0.4438, "volume": 40168.0}, {"date": "2024-04-29", "close": 0.4306, "volume": 88820.0}, {"date": "2024-04-30", "close": 0.4091, "volume": 290579.0}, {"date": "2024-05-01", "close": 0.4139, "volume": 92581.0}, {"date": "2024-05-02", "close": 0.4118, "volume": 54143.0}, {"date": "2024-05-03", "close": 0.4295, "volume": 55527.0}, {"date": "2024-05-06", "close": 0.4278, "volume": 87631.0}, {"date": "2024-05-07", "close": 0.426, "volume": 46706.0}, {"date": "2024-05-08", "close": 0.432, "volume": 33459.0}, {"date": "2024-05-09", "close": 0.46, "volume": 312455.0}, {"date": "2024-05-10", "close": 0.447, "volume": 84735.0}, {"date": "2024-05-13", "close": 0.5595, "volume": 1572645.0}, {"date": "2024-05-14", "close": 0.61, "volume": 1263318.0}, {"date": "2024-05-15", "close": 0.632, "volume": 1562123.0}, {"date": "2024-05-16", "close": 0.6266, "volume": 864939.0}, {"date": "2024-05-17", "close": 0.5088, "volume": 1269397.0}, {"date": "2024-05-20", "close": 0.4855, "volume": 424459.0}, {"date": "2024-05-21", "close": 0.483, "volume": 567622.0}, {"date": "2024-05-22", "close": 0.4481, "volume": 475399.0}, {"date": "2024-05-23", "close": 0.4598, "volume": 276275.0}, {"date": "2024-05-24", "close": 0.475, "volume": 127198.0}, {"date": "2024-05-28", "close": 0.5222, "volume": 565831.0}, {"date": "2024-05-29", "close": 0.5117, "volume": 158872.0}, {"date": "2024-05-30", "close": 0.5025, "volume": 274209.0}, {"date": "2024-05-31", "close": 0.5148, "volume": 211502.0}, {"date": "2024-06-03", "close": 0.51, "volume": 270660.0}, {"date": "2024-06-04", "close": 0.4727, "volume": 240571.0}, {"date": "2024-06-05", "close": 0.4715, "volume": 138225.0}, {"date": "2024-06-06", "close": 0.4771, "volume": 118357.0}, {"date": "2024-06-07", "close": 0.4724, "volume": 114234.0}, {"date": "2024-06-10", "close": 0.453, "volume": 229455.0}, {"date": "2024-06-11", "close": 0.4657, "volume": 81447.0}, {"date": "2024-06-12", "close": 0.46, "volume": 91267.0}, {"date": "2024-06-13", "close": 0.4411, "volume": 86150.0}, {"date": "2024-06-14", "close": 0.4509, "volume": 67815.0}, {"date": "2024-06-17", "close": 0.44, "volume": 165099.0}, {"date": "2024-06-18", "close": 0.4125, "volume": 193169.0}, {"date": "2024-06-20", "close": 0.4254, "volume": 134479.0}, {"date": "2024-06-21", "close": 0.4291, "volume": 368803.0}, {"date": "2024-06-24", "close": 0.412, "volume": 338363.0}, {"date": "2024-06-25", "close": 0.406, "volume": 110500.0}, {"date": "2024-06-26", "close": 0.4101, "volume": 22240.0}, {"date": "2024-06-27", "close": 0.4184, "volume": 41013.0}, {"date": "2024-06-28", "close": 0.4, "volume": 67838.0}, {"date": "2024-07-01", "close": 0.429, "volume": 58281.0}, {"date": "2024-07-02", "close": 0.4103, "volume": 91139.0}, {"date": "2024-07-03", "close": 0.4218, "volume": 55148.0}, {"date": "2024-07-05", "close": 0.44, "volume": 97827.0}, {"date": "2024-07-08", "close": 0.4675, "volume": 148759.0}, {"date": "2024-07-09", "close": 0.462, "volume": 69924.0}, {"date": "2024-07-10", "close": 0.4787, "volume": 185818.0}, {"date": "2024-07-11", "close": 0.4751, "volume": 77205.0}, {"date": "2024-07-12", "close": 0.4889, "volume": 51831.0}, {"date": "2024-07-15", "close": 0.4749, "volume": 70533.0}, {"date": "2024-07-16", "close": 0.46, "volume": 167965.0}, {"date": "2024-07-17", "close": 0.455, "volume": 91648.0}, {"date": "2024-07-18", "close": 0.4394, "volume": 90103.0}, {"date": "2024-07-19", "close": 0.431, "volume": 79276.0}, {"date": "2024-07-22", "close": 0.43, "volume": 81177.0}, {"date": "2024-07-23", "close": 0.433, "volume": 81206.0}, {"date": "2024-07-24", "close": 0.44, "volume": 99668.0}, {"date": "2024-07-25", "close": 0.43, "volume": 76316.0}, {"date": "2024-07-26", "close": 0.435, "volume": 31755.0}, {"date": "2024-07-29", "close": 0.4397, "volume": 78391.0}, {"date": "2024-07-30", "close": 0.4359, "volume": 43738.0}, {"date": "2024-07-31", "close": 0.44, "volume": 104215.0}, {"date": "2024-08-01", "close": 0.4272, "volume": 133147.0}, {"date": "2024-08-02", "close": 0.4144, "volume": 134311.0}, {"date": "2024-08-05", "close": 0.4049, "volume": 183430.0}, {"date": "2024-08-06", "close": 0.415, "volume": 75524.0}, {"date": "2024-08-07", "close": 0.4169, "volume": 48617.0}, {"date": "2024-08-08", "close": 0.4147, "volume": 79561.0}, {"date": "2024-08-09", "close": 0.4112, "volume": 31007.0}, {"date": "2024-08-12", "close": 0.434, "volume": 58589.0}, {"date": "2024-08-13", "close": 0.44, "volume": 17423.0}, {"date": "2024-08-14", "close": 0.4248, "volume": 37203.0}, {"date": "2024-08-15", "close": 0.425, "volume": 28744.0}, {"date": "2024-08-16", "close": 0.4261, "volume": 58219.0}, {"date": "2024-08-19", "close": 0.4339, "volume": 23857.0}, {"date": "2024-08-20", "close": 0.439, "volume": 44168.0}, {"date": "2024-08-21", "close": 0.431, "volume": 53734.0}, {"date": "2024-08-22", "close": 0.4323, "volume": 66276.0}, {"date": "2024-08-23", "close": 0.4246, "volume": 76358.0}, {"date": "2024-08-26", "close": 0.4298, "volume": 15873.0}, {"date": "2024-08-27", "close": 0.4275, "volume": 20029.0}, {"date": "2024-08-28", "close": 0.42, "volume": 95827.0}, {"date": "2024-08-29", "close": 0.4182, "volume": 84047.0}, {"date": "2024-08-30", "close": 0.4159, "volume": 27784.0}, {"date": "2024-09-03", "close": 0.4116, "volume": 57188.0}, {"date": "2024-09-04", "close": 0.4165, "volume": 55778.0}, {"date": "2024-09-05", "close": 0.418, "volume": 49942.0}, {"date": "2024-09-06", "close": 0.4403, "volume": 282685.0}, {"date": "2024-09-09", "close": 0.44, "volume": 83269.0}, {"date": "2024-09-10", "close": 0.44, "volume": 51639.0}, {"date": "2024-09-11", "close": 0.443, "volume": 31948.0}, {"date": "2024-09-12", "close": 0.44, "volume": 209963.0}, {"date": "2024-09-13", "close": 0.449, "volume": 137965.0}, {"date": "2024-09-16", "close": 0.443, "volume": 137215.0}, {"date": "2024-09-17", "close": 0.436, "volume": 50773.0}, {"date": "2024-09-18", "close": 0.4089, "volume": 123111.0}, {"date": "2024-09-19", "close": 0.438, "volume": 50878.0}, {"date": "2024-09-20", "close": 0.51, "volume": 401390.0}, {"date": "2024-09-23", "close": 0.4456, "volume": 173845.0}, {"date": "2024-09-24", "close": 0.4411, "volume": 188323.0}, {"date": "2024-09-25", "close": 0.4409, "volume": 132030.0}, {"date": "2024-09-26", "close": 0.445, "volume": 107530.0}, {"date": "2024-09-27", "close": 0.4142, "volume": 625708.0}, {"date": "2024-09-30", "close": 0.4038, "volume": 87824.0}, {"date": "2024-10-01", "close": 0.3975, "volume": 41379.0}, {"date": "2024-10-02", "close": 0.3995, "volume": 115645.0}, {"date": "2024-10-03", "close": 0.4025, "volume": 124594.0}, {"date": "2024-10-04", "close": 0.4162, "volume": 112661.0}, {"date": "2024-10-07", "close": 0.4299, "volume": 75338.0}, {"date": "2024-10-08", "close": 0.43, "volume": 64697.0}, {"date": "2024-10-09", "close": 0.417, "volume": 65518.0}, {"date": "2024-10-10", "close": 0.4249, "volume": 31596.0}, {"date": "2024-10-11", "close": 0.425, "volume": 83626.0}, {"date": "2024-10-14", "close": 0.42, "volume": 56485.0}, {"date": "2024-10-15", "close": 0.4163, "volume": 20913.0}, {"date": "2024-10-16", "close": 0.42, "volume": 39457.0}, {"date": "2024-10-17", "close": 0.4289, "volume": 220706.0}, {"date": "2024-10-18", "close": 0.435, "volume": 287290.0}, {"date": "2024-10-21", "close": 0.4128, "volume": 272902.0}, {"date": "2024-10-22", "close": 0.435, "volume": 228197.0}, {"date": "2024-10-23", "close": 0.427, "volume": 85286.0}, {"date": "2024-10-24", "close": 0.4198, "volume": 57204.0}, {"date": "2024-10-25", "close": 0.4132, "volume": 71799.0}, {"date": "2024-10-28", "close": 0.415, "volume": 27172.0}, {"date": "2024-10-29", "close": 0.4195, "volume": 40263.0}, {"date": "2024-10-30", "close": 0.406, "volume": 32896.0}, {"date": "2024-10-31", "close": 0.398, "volume": 76461.0}, {"date": "2024-11-01", "close": 0.4039, "volume": 88301.0}, {"date": "2024-11-04", "close": 0.38, "volume": 206642.0}, {"date": "2024-11-05", "close": 0.3668, "volume": 337875.0}, {"date": "2024-11-06", "close": 0.3543, "volume": 242187.0}, {"date": "2024-11-07", "close": 0.36, "volume": 120148.0}, {"date": "2024-11-08", "close": 0.3521, "volume": 119564.0}, {"date": "2024-11-11", "close": 0.3545, "volume": 261930.0}, {"date": "2024-11-12", "close": 0.3773, "volume": 104435.0}, {"date": "2024-11-13", "close": 0.4078, "volume": 388432.0}, {"date": "2024-11-14", "close": 0.442, "volume": 410746.0}, {"date": "2024-11-15", "close": 0.4576, "volume": 1842461.0}, {"date": "2024-11-18", "close": 0.4089, "volume": 253533.0}, {"date": "2024-11-19", "close": 0.3881, "volume": 157233.0}, {"date": "2024-11-20", "close": 0.372, "volume": 102048.0}, {"date": "2024-11-21", "close": 0.377, "volume": 32439.0}, {"date": "2024-11-22", "close": 0.401, "volume": 280234.0}, {"date": "2024-11-25", "close": 0.3851, "volume": 63359.0}, {"date": "2024-11-26", "close": 0.4021, "volume": 25221.0}, {"date": "2024-11-27", "close": 0.403, "volume": 46126.0}, {"date": "2024-11-29", "close": 0.4079, "volume": 18038.0}, {"date": "2024-12-02", "close": 0.395, "volume": 89297.0}, {"date": "2024-12-03", "close": 0.3855, "volume": 66549.0}, {"date": "2024-12-04", "close": 0.3898, "volume": 59191.0}, {"date": "2024-12-05", "close": 0.3725, "volume": 39032.0}, {"date": "2024-12-06", "close": 0.36, "volume": 142351.0}, {"date": "2024-12-09", "close": 0.37, "volume": 49833.0}, {"date": "2024-12-10", "close": 0.355, "volume": 51773.0}, {"date": "2024-12-11", "close": 0.34, "volume": 85485.0}, {"date": "2024-12-12", "close": 0.35, "volume": 178964.0}, {"date": "2024-12-13", "close": 0.36, "volume": 35605.0}, {"date": "2024-12-16", "close": 0.3546, "volume": 140495.0}, {"date": "2024-12-17", "close": 0.3509, "volume": 21116.0}, {"date": "2024-12-18", "close": 0.333, "volume": 140271.0}, {"date": "2024-12-19", "close": 0.3188, "volume": 223935.0}, {"date": "2024-12-20", "close": 0.3421, "volume": 205717.0}, {"date": "2024-12-23", "close": 0.3361, "volume": 51150.0}, {"date": "2024-12-24", "close": 0.3337, "volume": 23146.0}, {"date": "2024-12-26", "close": 0.3364, "volume": 116087.0}, {"date": "2024-12-27", "close": 0.329, "volume": 105937.0}, {"date": "2024-12-30", "close": 0.3401, "volume": 95232.0}, {"date": "2024-12-31", "close": 0.342, "volume": 97707.0}, {"date": "2025-01-02", "close": 0.3459, "volume": 42916.0}, {"date": "2025-01-03", "close": 0.361, "volume": 163104.0}, {"date": "2025-01-06", "close": 0.3583, "volume": 199827.0}, {"date": "2025-01-07", "close": 0.356, "volume": 82020.0}, {"date": "2025-01-08", "close": 0.36, "volume": 22872.0}, {"date": "2025-01-10", "close": 0.376, "volume": 231343.0}, {"date": "2025-01-13", "close": 0.3534, "volume": 46417.0}, {"date": "2025-01-14", "close": 0.366, "volume": 20037.0}, {"date": "2025-01-15", "close": 0.3618, "volume": 35710.0}, {"date": "2025-01-16", "close": 0.36, "volume": 32351.0}, {"date": "2025-01-17", "close": 0.3977, "volume": 207408.0}, {"date": "2025-01-21", "close": 0.42, "volume": 61997.0}, {"date": "2025-01-22", "close": 0.384, "volume": 59694.0}, {"date": "2025-01-23", "close": 0.38, "volume": 70841.0}, {"date": "2025-01-24", "close": 0.4001, "volume": 82807.0}, {"date": "2025-01-27", "close": 0.3722, "volume": 236315.0}, {"date": "2025-01-28", "close": 0.3798, "volume": 70241.0}, {"date": "2025-01-29", "close": 0.3645, "volume": 78557.0}, {"date": "2025-01-30", "close": 0.38, "volume": 36399.0}, {"date": "2025-01-31", "close": 0.3864, "volume": 95831.0}, {"date": "2025-02-03", "close": 0.388, "volume": 136705.0}, {"date": "2025-02-04", "close": 0.388, "volume": 77744.0}, {"date": "2025-02-05", "close": 0.3802, "volume": 136960.0}, {"date": "2025-02-06", "close": 0.3745, "volume": 149418.0}, {"date": "2025-02-07", "close": 0.351, "volume": 237795.0}, {"date": "2025-02-10", "close": 0.3417, "volume": 388401.0}, {"date": "2025-02-11", "close": 0.3328, "volume": 201855.0}, {"date": "2025-02-12", "close": 0.3292, "volume": 303731.0}, {"date": "2025-02-13", "close": 0.3601, "volume": 207419.0}, {"date": "2025-02-14", "close": 0.3733, "volume": 75004.0}, {"date": "2025-02-18", "close": 0.3851, "volume": 244309.0}, {"date": "2025-02-19", "close": 0.3685, "volume": 158503.0}, {"date": "2025-02-20", "close": 0.3725, "volume": 196326.0}, {"date": "2025-02-21", "close": 0.3547, "volume": 113395.0}, {"date": "2025-02-24", "close": 0.354, "volume": 188775.0}, {"date": "2025-02-25", "close": 0.347, "volume": 50251.0}, {"date": "2025-02-26", "close": 0.369, "volume": 87203.0}, {"date": "2025-02-27", "close": 0.356, "volume": 66712.0}, {"date": "2025-02-28", "close": 0.359, "volume": 153598.0}, {"date": "2025-03-03", "close": 0.358, "volume": 226680.0}, {"date": "2025-03-04", "close": 0.3586, "volume": 63347.0}, {"date": "2025-03-05", "close": 0.3637, "volume": 61890.0}, {"date": "2025-03-06", "close": 0.3713, "volume": 131461.0}, {"date": "2025-03-07", "close": 0.3701, "volume": 105066.0}, {"date": "2025-03-10", "close": 0.357, "volume": 49219.0}, {"date": "2025-03-11", "close": 0.372, "volume": 62730.0}, {"date": "2025-03-12", "close": 0.38, "volume": 196336.0}, {"date": "2025-03-13", "close": 0.363, "volume": 481649.0}, {"date": "2025-03-14", "close": 0.379, "volume": 130272.0}, {"date": "2025-03-17", "close": 0.3653, "volume": 284558.0}, {"date": "2025-03-18", "close": 0.373, "volume": 435979.0}, {"date": "2025-03-19", "close": 0.3802, "volume": 216779.0}, {"date": "2025-03-20", "close": 0.3789, "volume": 527212.0}, {"date": "2025-03-21", "close": 0.3808, "volume": 339142.0}, {"date": "2025-03-24", "close": 0.3798, "volume": 801683.0}, {"date": "2025-03-25", "close": 0.3751, "volume": 802141.0}, {"date": "2025-03-26", "close": 0.38, "volume": 230194.0}, {"date": "2025-03-27", "close": 0.38, "volume": 549452.0}, {"date": "2025-03-28", "close": 0.376, "volume": 351532.0}, {"date": "2025-03-31", "close": 0.37, "volume": 150741.0}, {"date": "2025-04-01", "close": 0.379, "volume": 148099.0}, {"date": "2025-04-02", "close": 0.375, "volume": 277178.0}, {"date": "2025-04-03", "close": 0.3694, "volume": 155431.0}, {"date": "2025-04-04", "close": 0.36, "volume": 181970.0}, {"date": "2025-04-07", "close": 0.3579, "volume": 193035.0}, {"date": "2025-04-08", "close": 0.3548, "volume": 217519.0}, {"date": "2025-04-09", "close": 0.361, "volume": 143782.0}, {"date": "2025-04-10", "close": 0.3764, "volume": 203467.0}, {"date": "2025-04-11", "close": 0.3565, "volume": 534861.0}, {"date": "2025-04-14", "close": 0.3911, "volume": 785290.0}, {"date": "2025-04-15", "close": 0.385, "volume": 207512.0}, {"date": "2025-04-16", "close": 0.392, "volume": 1180330.0}, {"date": "2025-04-17", "close": 0.3868, "volume": 671297.0}, {"date": "2025-04-21", "close": 0.392, "volume": 367582.0}, {"date": "2025-04-22", "close": 0.3863, "volume": 126872.0}, {"date": "2025-04-23", "close": 0.3741, "volume": 123663.0}, {"date": "2025-04-24", "close": 0.3993, "volume": 310479.0}, {"date": "2025-04-25", "close": 0.4184, "volume": 154856.0}, {"date": "2025-04-28", "close": 0.445, "volume": 449692.0}, {"date": "2025-04-29", "close": 0.4849, "volume": 341380.0}, {"date": "2025-04-30", "close": 0.46, "volume": 229542.0}, {"date": "2025-05-01", "close": 0.4596, "volume": 167951.0}, {"date": "2025-05-02", "close": 0.455, "volume": 206042.0}, {"date": "2025-05-05", "close": 0.462, "volume": 502574.0}, {"date": "2025-05-06", "close": 0.4822, "volume": 486886.0}, {"date": "2025-05-07", "close": 0.475, "volume": 232012.0}, {"date": "2025-05-08", "close": 0.4695, "volume": 139807.0}, {"date": "2025-05-09", "close": 0.4769, "volume": 97495.0}, {"date": "2025-05-12", "close": 0.44, "volume": 214871.0}, {"date": "2025-05-13", "close": 0.456, "volume": 126876.0}, {"date": "2025-05-14", "close": 0.4462, "volume": 109089.0}, {"date": "2025-05-15", "close": 0.4462, "volume": 310580.0}, {"date": "2025-05-16", "close": 0.48, "volume": 521991.0}, {"date": "2025-05-19", "close": 0.5065, "volume": 461797.0}, {"date": "2025-05-20", "close": 0.5084, "volume": 227745.0}, {"date": "2025-05-21", "close": 0.4961, "volume": 173596.0}, {"date": "2025-05-22", "close": 0.4821, "volume": 234841.0}, {"date": "2025-05-23", "close": 0.49, "volume": 516329.0}, {"date": "2025-05-27", "close": 0.514, "volume": 280659.0}, {"date": "2025-05-28", "close": 0.52, "volume": 112600.0}, {"date": "2025-05-29", "close": 0.559, "volume": 400994.0}, {"date": "2025-05-30", "close": 0.5541, "volume": 100991.0}, {"date": "2025-06-02", "close": 0.59, "volume": 559871.0}, {"date": "2025-06-03", "close": 0.5838, "volume": 283134.0}, {"date": "2025-06-04", "close": 0.575, "volume": 278414.0}, {"date": "2025-06-05", "close": 0.5761, "volume": 206998.0}, {"date": "2025-06-06", "close": 0.5738, "volume": 172605.0}, {"date": "2025-06-09", "close": 0.62, "volume": 218702.0}, {"date": "2025-06-10", "close": 0.6007, "volume": 359539.0}, {"date": "2025-06-11", "close": 0.5918, "volume": 163995.0}, {"date": "2025-06-12", "close": 0.59, "volume": 93453.0}, {"date": "2025-06-13", "close": 0.624, "volume": 3036995.0}, {"date": "2025-06-16", "close": 0.6212, "volume": 137244.0}, {"date": "2025-06-17", "close": 0.61, "volume": 218975.0}, {"date": "2025-06-18", "close": 0.6047, "volume": 245641.0}, {"date": "2025-06-20", "close": 0.6204, "volume": 1967692.0}, {"date": "2025-06-23", "close": 0.6, "volume": 178710.0}, {"date": "2025-06-24", "close": 0.6007, "volume": 126332.0}, {"date": "2025-06-25", "close": 0.6019, "volume": 93990.0}, {"date": "2025-06-26", "close": 0.6173, "volume": 143701.0}, {"date": "2025-06-27", "close": 0.5909, "volume": 141470.0}, {"date": "2025-06-30", "close": 0.613, "volume": 282844.0}, {"date": "2025-07-01", "close": 0.65, "volume": 365354.0}, {"date": "2025-07-02", "close": 0.6775, "volume": 363041.0}, {"date": "2025-07-03", "close": 0.72, "volume": 227013.0}, {"date": "2025-07-07", "close": 0.6871, "volume": 324537.0}, {"date": "2025-07-08", "close": 0.711, "volume": 527520.0}, {"date": "2025-07-09", "close": 0.7101, "volume": 361537.0}, {"date": "2025-07-10", "close": 0.723, "volume": 410892.0}, {"date": "2025-07-11", "close": 0.6907, "volume": 423662.0}, {"date": "2025-07-14", "close": 0.69, "volume": 176542.0}, {"date": "2025-07-15", "close": 0.6799, "volume": 148728.0}, {"date": "2025-07-16", "close": 0.6822, "volume": 130549.0}, {"date": "2025-07-17", "close": 0.6978, "volume": 350853.0}, {"date": "2025-07-18", "close": 0.6738, "volume": 155738.0}, {"date": "2025-07-21", "close": 0.68, "volume": 297755.0}, {"date": "2025-07-22", "close": 0.6676, "volume": 245044.0}, {"date": "2025-07-23", "close": 0.6795, "volume": 287024.0}, {"date": "2025-07-24", "close": 0.6703, "volume": 82412.0}, {"date": "2025-07-25", "close": 0.6642, "volume": 215944.0}, {"date": "2025-07-28", "close": 0.66, "volume": 103231.0}, {"date": "2025-07-29", "close": 0.6306, "volume": 309685.0}, {"date": "2025-07-30", "close": 0.6, "volume": 360420.0}, {"date": "2025-07-31", "close": 0.6236, "volume": 160326.0}, {"date": "2025-08-01", "close": 0.6444, "volume": 172589.0}, {"date": "2025-08-04", "close": 0.67, "volume": 209080.0}, {"date": "2025-08-05", "close": 0.6705, "volume": 388955.0}, {"date": "2025-08-06", "close": 0.6777, "volume": 536496.0}, {"date": "2025-08-07", "close": 0.6703, "volume": 209447.0}, {"date": "2025-08-08", "close": 0.68, "volume": 435658.0}, {"date": "2025-08-11", "close": 0.68, "volume": 253978.0}, {"date": "2025-08-12", "close": 0.7087, "volume": 285047.0}, {"date": "2025-08-13", "close": 0.66, "volume": 484146.0}, {"date": "2025-08-14", "close": 0.686, "volume": 404436.0}, {"date": "2025-08-15", "close": 0.7106, "volume": 466167.0}, {"date": "2025-08-18", "close": 0.7647, "volume": 1583400.0}, {"date": "2025-08-19", "close": 0.7575, "volume": 931709.0}, {"date": "2025-08-20", "close": 0.8259, "volume": 714565.0}, {"date": "2025-08-21", "close": 0.8534, "volume": 1085499.0}, {"date": "2025-08-22", "close": 0.8423, "volume": 450064.0}, {"date": "2025-08-25", "close": 0.859, "volume": 573382.0}, {"date": "2025-08-26", "close": 0.889, "volume": 1129552.0}, {"date": "2025-08-27", "close": 0.95, "volume": 1168079.0}, {"date": "2025-08-28", "close": 0.992, "volume": 1756243.0}, {"date": "2025-08-29", "close": 1.02, "volume": 919228.0}, {"date": "2025-09-02", "close": 1.05, "volume": 2859800.0}, {"date": "2025-09-03", "close": 1.07, "volume": 892478.0}, {"date": "2025-09-04", "close": 1.04, "volume": 798007.0}, {"date": "2025-09-05", "close": 1.04, "volume": 528079.0}, {"date": "2025-09-08", "close": 1.05, "volume": 768221.0}, {"date": "2025-09-09", "close": 1.05, "volume": 597811.0}, {"date": "2025-09-10", "close": 1.03, "volume": 541940.0}, {"date": "2025-09-11", "close": 1.03, "volume": 370021.0}, {"date": "2025-09-12", "close": 1.03, "volume": 368583.0}, {"date": "2025-09-15", "close": 0.9951, "volume": 588842.0}, {"date": "2025-09-16", "close": 1.05, "volume": 570769.0}, {"date": "2025-09-17", "close": 1.07, "volume": 822097.0}, {"date": "2025-09-18", "close": 1.11, "volume": 800958.0}, {"date": "2025-09-19", "close": 1.1, "volume": 888491.0}, {"date": "2025-09-22", "close": 1.2, "volume": 833867.0}, {"date": "2025-09-23", "close": 1.19, "volume": 593409.0}, {"date": "2025-09-24", "close": 1.15, "volume": 386180.0}, {"date": "2025-09-25", "close": 1.18, "volume": 285936.0}, {"date": "2025-09-26", "close": 1.27, "volume": 554944.0}, {"date": "2025-09-29", "close": 1.33, "volume": 1139531.0}, {"date": "2025-09-30", "close": 1.23, "volume": 972692.0}, {"date": "2025-10-01", "close": 1.22, "volume": 995822.0}, {"date": "2025-10-02", "close": 1.22, "volume": 505990.0}, {"date": "2025-10-03", "close": 1.21, "volume": 405971.0}, {"date": "2025-10-06", "close": 1.25, "volume": 535553.0}, {"date": "2025-10-07", "close": 1.25, "volume": 579181.0}, {"date": "2025-10-08", "close": 1.28, "volume": 768055.0}, {"date": "2025-10-09", "close": 1.21, "volume": 532042.0}, {"date": "2025-10-10", "close": 1.21, "volume": 376304.0}, {"date": "2025-10-13", "close": 1.27, "volume": 492065.0}, {"date": "2025-10-14", "close": 1.2, "volume": 998308.0}, {"date": "2025-10-15", "close": 1.22, "volume": 632356.0}, {"date": "2025-10-16", "close": 1.17, "volume": 630878.0}, {"date": "2025-10-17", "close": 1.11, "volume": 1000163.0}, {"date": "2025-10-20", "close": 1.08, "volume": 444389.0}, {"date": "2025-10-21", "close": 1.06, "volume": 764678.0}, {"date": "2025-10-22", "close": 1.09, "volume": 622381.0}, {"date": "2025-10-23", "close": 1.09, "volume": 103440.0}, {"date": "2025-10-24", "close": 1.04, "volume": 277278.0}, {"date": "2025-10-27", "close": 1.05, "volume": 423842.0}, {"date": "2025-10-28", "close": 1.09, "volume": 281842.0}, {"date": "2025-10-29", "close": 1.09, "volume": 332530.0}, {"date": "2025-10-30", "close": 1.11, "volume": 112729.0}, {"date": "2025-10-31", "close": 1.07, "volume": 94653.0}, {"date": "2025-11-03", "close": 1.02, "volume": 170296.0}, {"date": "2025-11-04", "close": 1.03, "volume": 382043.0}, {"date": "2025-11-05", "close": 1.02, "volume": 145849.0}, {"date": "2025-11-06", "close": 0.97, "volume": 334504.0}, {"date": "2025-11-07", "close": 0.9917, "volume": 615440.0}, {"date": "2025-11-10", "close": 1.11, "volume": 392769.0}, {"date": "2025-11-11", "close": 1.07, "volume": 184433.0}, {"date": "2025-11-12", "close": 1.16, "volume": 318122.0}, {"date": "2025-11-13", "close": 1.08, "volume": 184185.0}, {"date": "2025-11-14", "close": 1.15, "volume": 766158.0}, {"date": "2025-11-17", "close": 1.2, "volume": 868988.0}, {"date": "2025-11-18", "close": 1.21, "volume": 1305144.0}, {"date": "2025-11-19", "close": 1.22, "volume": 929135.0}, {"date": "2025-11-20", "close": 1.23, "volume": 1832714.0}, {"date": "2025-11-21", "close": 1.24, "volume": 2500616.0}, {"date": "2025-11-24", "close": 1.23, "volume": 411599.0}, {"date": "2025-11-25", "close": 1.18, "volume": 678497.0}, {"date": "2025-11-26", "close": 1.19, "volume": 357417.0}, {"date": "2025-11-28", "close": 1.21, "volume": 269825.0}, {"date": "2025-12-01", "close": 1.21, "volume": 789330.0}, {"date": "2025-12-02", "close": 1.17, "volume": 533291.0}, {"date": "2025-12-03", "close": 1.16, "volume": 226841.0}, {"date": "2025-12-04", "close": 1.11, "volume": 291668.0}, {"date": "2025-12-05", "close": 1.16, "volume": 1653520.0}, {"date": "2025-12-08", "close": 1.15, "volume": 1874959.0}, {"date": "2025-12-09", "close": 1.21, "volume": 1238511.0}, {"date": "2025-12-10", "close": 1.16, "volume": 712216.0}, {"date": "2025-12-11", "close": 1.17, "volume": 1321631.0}, {"date": "2025-12-12", "close": 1.18, "volume": 525108.0}, {"date": "2025-12-15", "close": 1.18, "volume": 320704.0}, {"date": "2025-12-16", "close": 1.18, "volume": 468735.0}, {"date": "2025-12-17", "close": 1.16, "volume": 267038.0}, {"date": "2025-12-18", "close": 1.14, "volume": 287285.0}, {"date": "2025-12-19", "close": 1.19, "volume": 965271.0}, {"date": "2025-12-22", "close": 1.2, "volume": 957852.0}, {"date": "2025-12-23", "close": 1.18, "volume": 370878.0}, {"date": "2025-12-24", "close": 1.18, "volume": 146482.0}, {"date": "2025-12-26", "close": 1.24, "volume": 797394.0}, {"date": "2025-12-29", "close": 1.18, "volume": 764120.0}, {"date": "2025-12-30", "close": 1.18, "volume": 377645.0}, {"date": "2025-12-31", "close": 1.26, "volume": 745105.0}, {"date": "2026-01-02", "close": 1.19, "volume": 472676.0}, {"date": "2026-01-05", "close": 1.19, "volume": 713015.0}, {"date": "2026-01-06", "close": 1.11, "volume": 1201326.0}, {"date": "2026-01-07", "close": 1.14, "volume": 368111.0}, {"date": "2026-01-08", "close": 1.18, "volume": 436135.0}, {"date": "2026-01-09", "close": 1.22, "volume": 665134.0}, {"date": "2026-01-12", "close": 1.38, "volume": 2936394.0}, {"date": "2026-01-13", "close": 1.34, "volume": 1943677.0}, {"date": "2026-01-14", "close": 1.38, "volume": 688630.0}, {"date": "2026-01-15", "close": 1.34, "volume": 550032.0}, {"date": "2026-01-16", "close": 1.32, "volume": 432797.0}, {"date": "2026-01-20", "close": 1.5, "volume": 1419110.0}, {"date": "2026-01-21", "close": 1.44, "volume": 1108129.0}, {"date": "2026-01-22", "close": 1.6, "volume": 731420.0}, {"date": "2026-01-23", "close": 1.72, "volume": 1371351.0}, {"date": "2026-01-26", "close": 1.72, "volume": 2229966.0}, {"date": "2026-01-27", "close": 1.75, "volume": 2237596.0}, {"date": "2026-01-28", "close": 1.8, "volume": 1713612.0}, {"date": "2026-01-29", "close": 1.73, "volume": 12309850.0}, {"date": "2026-01-30", "close": 1.77, "volume": 13946310.0}, {"date": "2026-02-02", "close": 1.76, "volume": 2146866.0}, {"date": "2026-02-03", "close": 2.18, "volume": 5063174.0}, {"date": "2026-02-04", "close": 2.08, "volume": 3583820.0}, {"date": "2026-02-05", "close": 1.87, "volume": 1689649.0}, {"date": "2026-02-06", "close": 1.96, "volume": 954562.0}, {"date": "2026-02-09", "close": 2.3, "volume": 1942759.0}, {"date": "2026-02-10", "close": 2.49, "volume": 4254259.0}, {"date": "2026-02-11", "close": 2.41, "volume": 2060909.0}, {"date": "2026-02-12", "close": 2.17, "volume": 1802037.0}, {"date": "2026-02-13", "close": 2.2, "volume": 827039.0}, {"date": "2026-02-17", "close": 2.21, "volume": 1452291.0}, {"date": "2026-02-18", "close": 2.13, "volume": 895946.0}, {"date": "2026-02-19", "close": 2.19, "volume": 1000528.0}, {"date": "2026-02-20", "close": 2.25, "volume": 2019094.0}, {"date": "2026-02-23", "close": 2.51, "volume": 2577947.0}, {"date": "2026-02-24", "close": 2.67, "volume": 2621168.0}, {"date": "2026-02-25", "close": 2.43, "volume": 1901269.0}, {"date": "2026-02-26", "close": 2.51, "volume": 1082989.0}, {"date": "2026-02-27", "close": 2.6, "volume": 1221519.0}, {"date": "2026-03-02", "close": 2.58, "volume": 1957855.0}, {"date": "2026-03-03", "close": 2.35, "volume": 1429157.0}, {"date": "2026-03-04", "close": 2.43, "volume": 876131.0}, {"date": "2026-03-05", "close": 2.4, "volume": 1516842.0}, {"date": "2026-03-06", "close": 2.31, "volume": 904645.0}, {"date": "2026-03-09", "close": 2.33, "volume": 831725.0}, {"date": "2026-03-10", "close": 2.36, "volume": 1349210.0}, {"date": "2026-03-11", "close": 2.31, "volume": 899345.0}, {"date": "2026-03-12", "close": 2.22, "volume": 552100.0}, {"date": "2026-03-13", "close": 2.09, "volume": 2016076.0}, {"date": "2026-03-16", "close": 2.05, "volume": 1287289.0}, {"date": "2026-03-17", "close": 1.96, "volume": 905359.0}, {"date": "2026-03-18", "close": 1.82, "volume": 1131566.0}, {"date": "2026-03-19", "close": 1.67, "volume": 1303674.0}, {"date": "2026-03-20", "close": 1.61, "volume": 1837264.0}, {"date": "2026-03-23", "close": 1.58, "volume": 1887539.0}, {"date": "2026-03-24", "close": 1.64, "volume": 894856.0}, {"date": "2026-03-25", "close": 1.61, "volume": 1023627.0}, {"date": "2026-03-26", "close": 1.52, "volume": 707366.0}, {"date": "2026-03-27", "close": 1.54, "volume": 535453.0}, {"date": "2026-03-30", "close": 1.55, "volume": 568895.0}, {"date": "2026-03-31", "close": 1.66, "volume": 658365.0}, {"date": "2026-04-01", "close": 1.74, "volume": 994984.0}, {"date": "2026-04-02", "close": 1.72, "volume": 610547.0}, {"date": "2026-04-06", "close": 1.72, "volume": 626358.0}, {"date": "2026-04-07", "close": 1.62, "volume": 459237.0}, {"date": "2026-04-08", "close": 1.66, "volume": 549217.0}, {"date": "2026-04-09", "close": 1.69, "volume": 361117.0}, {"date": "2026-04-10", "close": 1.67, "volume": 489460.0}, {"date": "2026-04-13", "close": 1.66, "volume": 380788.0}, {"date": "2026-04-14", "close": 1.74, "volume": 386873.0}, {"date": "2026-04-15", "close": 1.75, "volume": 317368.0}, {"date": "2026-04-16", "close": 1.79, "volume": 317531.0}, {"date": "2026-04-17", "close": 1.79, "volume": 372872.0}, {"date": "2026-04-20", "close": 1.73, "volume": 494766.0}, {"date": "2026-04-21", "close": 1.64, "volume": 932883.0}, {"date": "2026-04-22", "close": 1.69, "volume": 305788.0}, {"date": "2026-04-23", "close": 1.68, "volume": 740598.0}, {"date": "2026-04-24", "close": 1.64, "volume": 845260.0}, {"date": "2026-04-27", "close": 1.58, "volume": 839104.0}, {"date": "2026-04-28", "close": 1.5, "volume": 536661.0}, {"date": "2026-04-29", "close": 1.38, "volume": 1437729.0}, {"date": "2026-04-30", "close": 1.38, "volume": 853180.0}, {"date": "2026-05-01", "close": 1.44, "volume": 466598.0}, {"date": "2026-05-04", "close": 1.38, "volume": 837341.0}, {"date": "2026-05-05", "close": 1.38, "volume": 335711.0}, {"date": "2026-05-06", "close": 1.48, "volume": 586600.0}, {"date": "2026-05-07", "close": 1.46, "volume": 901804.0}, {"date": "2026-05-08", "close": 1.44, "volume": 330693.0}, {"date": "2026-05-11", "close": 1.55, "volume": 895041.0}, {"date": "2026-05-12", "close": 1.53, "volume": 304504.0}, {"date": "2026-05-13", "close": 1.55, "volume": 272070.0}, {"date": "2026-05-14", "close": 1.48, "volume": 3968415.0}, {"date": "2026-05-15", "close": 1.41, "volume": 2735842.0}, {"date": "2026-05-18", "close": 1.36, "volume": 728761.0}, {"date": "2026-05-19", "close": 1.33, "volume": 540611.0}, {"date": "2026-05-20", "close": 1.36, "volume": 237483.0}, {"date": "2026-05-21", "close": 1.35, "volume": 197371.0}, {"date": "2026-05-22", "close": 1.33, "volume": 374068.0}, {"date": "2026-05-26", "close": 1.3, "volume": 420681.0}, {"date": "2026-05-27", "close": 1.32, "volume": 260180.0}, {"date": "2026-05-28", "close": 1.39, "volume": 709268.0}, {"date": "2026-05-29", "close": 1.38, "volume": 310804.0}, {"date": "2026-06-01", "close": 1.36, "volume": 323227.0}, {"date": "2026-06-02", "close": 1.39, "volume": 690937.0}, {"date": "2026-06-03", "close": 1.31, "volume": 430428.0}, {"date": "2026-06-04", "close": 1.35, "volume": 112169.0}, {"date": "2026-06-05", "close": 1.19, "volume": 978455.0}, {"date": "2026-06-08", "close": 1.17, "volume": 1066692.0}, {"date": "2026-06-09", "close": 1.14, "volume": 854583.0}, {"date": "2026-06-10", "close": 1.09, "volume": 998676.0}, {"date": "2026-06-11", "close": 1.15, "volume": 808385.0}, {"date": "2026-06-12", "close": 1.22, "volume": 565111.0}, {"date": "2026-06-15", "close": 1.27, "volume": 529878.0}, {"date": "2026-06-16", "close": 1.27, "volume": 414382.0}, {"date": "2026-06-17", "close": 1.27, "volume": 681849.0}, {"date": "2026-06-18", "close": 1.24, "volume": 832142.0}, {"date": "2026-06-22", "close": 1.22, "volume": 302107.0}, {"date": "2026-06-23", "close": 1.14, "volume": 348219.0}, {"date": "2026-06-24", "close": 1.08, "volume": 732138.0}, {"date": "2026-06-25", "close": 1.11, "volume": 249410.0}, {"date": "2026-06-26", "close": 1.15, "volume": 760250.0}, {"date": "2026-06-29", "close": 1.12, "volume": 672961.0}, {"date": "2026-06-30", "close": 1.14, "volume": 208773.0}, {"date": "2026-07-01", "close": 1.18, "volume": 438875.0}, {"date": "2026-07-02", "close": 1.2, "volume": 393791.0}, {"date": "2026-07-06", "close": 1.2, "volume": 263512.0}, {"date": "2026-07-07", "close": 1.13, "volume": 374532.0}, {"date": "2026-07-08", "close": 1.12, "volume": 540243.0}, {"date": "2026-07-09", "close": 1.19, "volume": 444393.0}, {"date": "2026-07-10", "close": 1.17, "volume": 199710.0}, {"date": "2026-07-13", "close": 1.13, "volume": 489971.0}, {"date": "2026-07-14", "close": 1.23, "volume": 546566.0}, {"date": "2026-07-15", "close": 1.19, "volume": 320704.0}, {"date": "2026-07-16", "close": 1.12, "volume": 446857.0}, {"date": "2026-07-17", "close": 1.14, "volume": 966938.0}, {"date": "2026-07-20", "close": 1.13, "volume": 313796.0}, {"date": "2026-07-21", "close": 1.13, "volume": 654613.0}, {"date": "2026-07-22", "close": 1.13, "volume": 788338.0}, {"date": "2026-07-23", "close": 1.16, "volume": 631492.0}, {"date": "2026-07-24", "close": 1.1, "volume": 436134.0}, {"date": "2026-07-27", "close": 1.12, "volume": 279726.0}, {"date": "2026-07-28", "close": 1.09, "volume": 288548.0}, {"date": "2026-07-29", "close": 1.06, "volume": 300486.0}, {"date": "2026-07-30", "close": 1.16, "volume": 291655.0}, {"date": "2026-07-31", "close": 1.12, "volume": 144162.0}, {"date": "2026-08-03", "close": 1.17, "volume": 180423.0}, {"date": "2026-08-04", "close": 1.21, "volume": 366405.0}, {"date": "2026-08-05", "close": 1.37, "volume": 526643.0}, {"date": "2026-08-06", "close": 1.39, "volume": 291664.0}, {"date": "2026-08-07", "close": 1.44, "volume": 640022.0}, {"date": "2026-08-10", "close": 1.54, "volume": 657764.0}, {"date": "2026-08-11", "close": 1.54, "volume": 520402.0}, {"date": "2026-08-12", "close": 1.52, "volume": 1926760.0}, {"date": "2026-08-13", "close": 1.48, "volume": 462128.0}, {"date": "2026-08-14", "close": 1.54, "volume": 366588.0}, {"date": "2026-08-17", "close": 1.48, "volume": 501031.0}], "refreshing": true}